{"symbol":"PLTK","url":"https://intraalpha.com/companies/PLTK","capturedAt":"2026-10-22T23:00:58.993Z","state":"ready","quote":{"symbol":"PLTK","last_price":2.06,"prev_close":2.06,"regular_close":2.06,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":2.06,"ask":2.17,"bid_size":300,"ask_size":500,"volume":1183100,"vwap":2.07203,"open":2.05,"high":2.11,"low":2.05,"close":2.06,"trade_count":6097,"last_trade_at":"2026-10-22T21:43:43.628861788Z","last_quote_at":"2026-10-22T21:47:37.465508293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.039983869-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLTK","fetched_at":"2026-10-22T23:00:58.149315+00:00","name":"Playtika Holding Corp","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ELECTRONIC GAMING & MULTIMEDIA","country":"USA","description":"Playtika Holding Corp. The company is headquartered in Herzliya Pituarch, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":785721000,"ebitda":637000000,"pe_ratio":null,"peg_ratio":1.519,"book_value":-1.049,"dividend_per_share":0.2,"dividend_yield":0.0962,"eps":-0.75,"revenue_ttm":2829200000,"gross_profit_ttm":2078800000,"profit_margin":-0.0989,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.084,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.426,"quarterly_revenue_growth":0.05,"analyst_target_price":4.725,"analyst_number":0,"beta":1.069,"fifty_two_week_high":4.36,"fifty_two_week_low":2.04,"fifty_day_ma":2.257,"two_hundred_day_ma":3.142,"shares_outstanding":381418000,"forward_pe":2.804,"price_to_sales":0.278,"price_to_book":null,"ev_to_revenue":1.031,"ev_to_ebitda":34.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.149315+00:00"},"optionObservedAt":"2026-10-22T19:55:01.566Z","bars":[{"c":2.105,"h":2.11,"l":2.07,"n":110,"o":2.07,"t":"2026-10-15T13:30:00Z","v":19693,"vw":2.082245},{"c":2.105,"h":2.11,"l":2.1,"n":29,"o":2.105,"t":"2026-10-15T13:35:00Z","v":2138,"vw":2.105412},{"c":2.105,"h":2.105,"l":2.1,"n":56,"o":2.105,"t":"2026-10-15T13:40:00Z","v":4385,"vw":2.1043},{"c":2.13,"h":2.13,"l":2.1,"n":170,"o":2.105,"t":"2026-10-15T13:45:00Z","v":37256,"vw":2.116194},{"c":2.135,"h":2.14,"l":2.125,"n":108,"o":2.125,"t":"2026-10-15T13:50:00Z","v":19693,"vw":2.133621},{"c":2.155,"h":2.155,"l":2.1301,"n":72,"o":2.1301,"t":"2026-10-15T13:55:00Z","v":13334,"vw":2.135136},{"c":2.18,"h":2.18,"l":2.16,"n":54,"o":2.16,"t":"2026-10-15T14:00:00Z","v":3891,"vw":2.169668},{"c":2.205,"h":2.21,"l":2.18,"n":79,"o":2.18,"t":"2026-10-15T14:05:00Z","v":14097,"vw":2.193092},{"c":2.205,"h":2.21,"l":2.2,"n":121,"o":2.2023,"t":"2026-10-15T14:10:00Z","v":9005,"vw":2.203686},{"c":2.2001,"h":2.22,"l":2.2,"n":138,"o":2.21,"t":"2026-10-15T14:15:00Z","v":16424,"vw":2.205529},{"c":2.2,"h":2.205,"l":2.2,"n":136,"o":2.2,"t":"2026-10-15T14:20:00Z","v":20368,"vw":2.200054},{"c":2.205,"h":2.2099,"l":2.2,"n":59,"o":2.205,"t":"2026-10-15T14:25:00Z","v":1394,"vw":2.205336},{"c":2.205,"h":2.205,"l":2.2,"n":61,"o":2.205,"t":"2026-10-15T14:30:00Z","v":4494,"vw":2.204563},{"c":2.195,"h":2.205,"l":2.195,"n":158,"o":2.205,"t":"2026-10-15T14:35:00Z","v":8337,"vw":2.198686},{"c":2.1913,"h":2.195,"l":2.19,"n":88,"o":2.195,"t":"2026-10-15T14:40:00Z","v":8335,"vw":2.190447},{"c":2.2,"h":2.2,"l":2.19,"n":71,"o":2.1901,"t":"2026-10-15T14:45:00Z","v":7126,"vw":2.192344},{"c":2.195,"h":2.195,"l":2.19,"n":173,"o":2.195,"t":"2026-10-15T14:50:00Z","v":41336,"vw":2.193525},{"c":2.195,"h":2.195,"l":2.185,"n":196,"o":2.195,"t":"2026-10-15T14:55:00Z","v":27634,"vw":2.191668},{"c":2.195,"h":2.195,"l":2.195,"n":178,"o":2.195,"t":"2026-10-15T15:00:00Z","v":28841,"vw":2.195},{"c":2.2,"h":2.2,"l":2.19,"n":201,"o":2.195,"t":"2026-10-15T15:05:00Z","v":31114,"vw":2.195542},{"c":2.205,"h":2.205,"l":2.205,"n":68,"o":2.205,"t":"2026-10-15T15:10:00Z","v":8088,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":94,"o":2.205,"t":"2026-10-15T15:15:00Z","v":6174,"vw":2.205},{"c":2.2,"h":2.21,"l":2.2,"n":90,"o":2.205,"t":"2026-10-15T15:20:00Z","v":4928,"vw":2.207126},{"c":2.195,"h":2.205,"l":2.19,"n":156,"o":2.205,"t":"2026-10-15T15:25:00Z","v":27416,"vw":2.201125},{"c":2.195,"h":2.195,"l":2.19,"n":97,"o":2.19,"t":"2026-10-15T15:30:00Z","v":10783,"vw":2.191417},{"c":2.19,"h":2.195,"l":2.19,"n":103,"o":2.195,"t":"2026-10-15T15:35:00Z","v":9611,"vw":2.190874},{"c":2.185,"h":2.185,"l":2.18,"n":46,"o":2.18,"t":"2026-10-15T15:40:00Z","v":2810,"vw":2.184145},{"c":2.18,"h":2.185,"l":2.18,"n":50,"o":2.185,"t":"2026-10-15T15:45:00Z","v":3955,"vw":2.182},{"c":2.185,"h":2.19,"l":2.18,"n":34,"o":2.18,"t":"2026-10-15T15:50:00Z","v":2073,"vw":2.184666},{"c":2.18,"h":2.19,"l":2.18,"n":84,"o":2.19,"t":"2026-10-15T15:55:00Z","v":3935,"vw":2.187392},{"c":2.19,"h":2.19,"l":2.18,"n":83,"o":2.18,"t":"2026-10-15T16:00:00Z","v":5009,"vw":2.187836},{"c":2.185,"h":2.19,"l":2.18,"n":80,"o":2.18,"t":"2026-10-15T16:05:00Z","v":5355,"vw":2.188438},{"c":2.17,"h":2.1899,"l":2.17,"n":163,"o":2.1899,"t":"2026-10-15T16:10:00Z","v":21519,"vw":2.181165},{"c":2.175,"h":2.175,"l":2.17,"n":58,"o":2.175,"t":"2026-10-15T16:15:00Z","v":7009,"vw":2.174339},{"c":2.175,"h":2.175,"l":2.17,"n":22,"o":2.17,"t":"2026-10-15T16:20:00Z","v":1372,"vw":2.172273},{"c":2.175,"h":2.18,"l":2.17,"n":43,"o":2.17,"t":"2026-10-15T16:25:00Z","v":3718,"vw":2.174633},{"c":2.185,"h":2.185,"l":2.175,"n":106,"o":2.18,"t":"2026-10-15T16:30:00Z","v":11158,"vw":2.180672},{"c":2.185,"h":2.19,"l":2.1823,"n":57,"o":2.185,"t":"2026-10-15T16:35:00Z","v":5947,"vw":2.186335},{"c":2.185,"h":2.185,"l":2.185,"n":50,"o":2.185,"t":"2026-10-15T16:40:00Z","v":4256,"vw":2.185},{"c":2.19,"h":2.19,"l":2.18,"n":50,"o":2.185,"t":"2026-10-15T16:45:00Z","v":2982,"vw":2.185588},{"c":2.185,"h":2.19,"l":2.18,"n":49,"o":2.185,"t":"2026-10-15T16:50:00Z","v":4949,"vw":2.184129},{"c":2.18,"h":2.185,"l":2.18,"n":37,"o":2.185,"t":"2026-10-15T16:55:00Z","v":2732,"vw":2.184487},{"c":2.185,"h":2.19,"l":2.18,"n":95,"o":2.18,"t":"2026-10-15T17:00:00Z","v":7245,"vw":2.189518},{"c":2.1888,"h":2.19,"l":2.18,"n":32,"o":2.185,"t":"2026-10-15T17:05:00Z","v":2513,"vw":2.187897},{"c":2.195,"h":2.2,"l":2.18,"n":103,"o":2.19,"t":"2026-10-15T17:10:00Z","v":10829,"vw":2.193406},{"c":2.195,"h":2.195,"l":2.19,"n":53,"o":2.195,"t":"2026-10-15T17:15:00Z","v":4252,"vw":2.194843},{"c":2.185,"h":2.195,"l":2.18,"n":133,"o":2.195,"t":"2026-10-15T17:20:00Z","v":19366,"vw":2.189194},{"c":2.18,"h":2.185,"l":2.18,"n":42,"o":2.185,"t":"2026-10-15T17:25:00Z","v":2362,"vw":2.183499},{"c":2.195,"h":2.195,"l":2.185,"n":111,"o":2.19,"t":"2026-10-15T17:30:00Z","v":19580,"vw":2.192552},{"c":2.195,"h":2.195,"l":2.195,"n":35,"o":2.195,"t":"2026-10-15T17:35:00Z","v":3096,"vw":2.195},{"c":2.19,"h":2.1989,"l":2.19,"n":46,"o":2.19,"t":"2026-10-15T17:40:00Z","v":5505,"vw":2.194637},{"c":2.205,"h":2.205,"l":2.19,"n":126,"o":2.195,"t":"2026-10-15T17:45:00Z","v":19627,"vw":2.19928},{"c":2.205,"h":2.205,"l":2.2,"n":48,"o":2.2,"t":"2026-10-15T17:50:00Z","v":3107,"vw":2.204251},{"c":2.21,"h":2.21,"l":2.2,"n":73,"o":2.205,"t":"2026-10-15T17:55:00Z","v":4871,"vw":2.205396},{"c":2.2,"h":2.21,"l":2.2,"n":57,"o":2.205,"t":"2026-10-15T18:00:00Z","v":4073,"vw":2.204928},{"c":2.2,"h":2.205,"l":2.195,"n":161,"o":2.2,"t":"2026-10-15T18:05:00Z","v":19873,"vw":2.200825},{"c":2.2,"h":2.2,"l":2.195,"n":37,"o":2.195,"t":"2026-10-15T18:10:00Z","v":2900,"vw":2.198222},{"c":2.21,"h":2.21,"l":2.1996,"n":55,"o":2.2,"t":"2026-10-15T18:15:00Z","v":4888,"vw":2.203599},{"c":2.205,"h":2.205,"l":2.2001,"n":56,"o":2.205,"t":"2026-10-15T18:20:00Z","v":5989,"vw":2.203218},{"c":2.2,"h":2.205,"l":2.2,"n":50,"o":2.205,"t":"2026-10-15T18:25:00Z","v":2518,"vw":2.203869},{"c":2.205,"h":2.2088,"l":2.2,"n":80,"o":2.205,"t":"2026-10-15T18:30:00Z","v":8854,"vw":2.204381},{"c":2.19,"h":2.205,"l":2.19,"n":152,"o":2.2,"t":"2026-10-15T18:35:00Z","v":16764,"vw":2.197999},{"c":2.195,"h":2.2,"l":2.19,"n":69,"o":2.195,"t":"2026-10-15T18:40:00Z","v":10882,"vw":2.191911},{"c":2.195,"h":2.2,"l":2.19,"n":67,"o":2.195,"t":"2026-10-15T18:45:00Z","v":3833,"vw":2.194353},{"c":2.22,"h":2.22,"l":2.19,"n":166,"o":2.195,"t":"2026-10-15T18:50:00Z","v":24696,"vw":2.203347},{"c":2.215,"h":2.22,"l":2.215,"n":51,"o":2.215,"t":"2026-10-15T18:55:00Z","v":5183,"vw":2.217634},{"c":2.205,"h":2.215,"l":2.205,"n":145,"o":2.215,"t":"2026-10-15T19:00:00Z","v":22830,"vw":2.209336},{"c":2.205,"h":2.205,"l":2.2,"n":83,"o":2.205,"t":"2026-10-15T19:05:00Z","v":5860,"vw":2.20394},{"c":2.205,"h":2.205,"l":2.2,"n":69,"o":2.2,"t":"2026-10-15T19:10:00Z","v":4062,"vw":2.203039},{"c":2.2,"h":2.205,"l":2.2,"n":100,"o":2.205,"t":"2026-10-15T19:15:00Z","v":4753,"vw":2.20281},{"c":2.205,"h":2.205,"l":2.2,"n":108,"o":2.205,"t":"2026-10-15T19:20:00Z","v":5386,"vw":2.202636},{"c":2.205,"h":2.205,"l":2.2,"n":99,"o":2.205,"t":"2026-10-15T19:25:00Z","v":4911,"vw":2.203148},{"c":2.205,"h":2.21,"l":2.2,"n":117,"o":2.205,"t":"2026-10-15T19:30:00Z","v":12895,"vw":2.203189},{"c":2.195,"h":2.205,"l":2.19,"n":284,"o":2.205,"t":"2026-10-15T19:35:00Z","v":49094,"vw":2.197164},{"c":2.185,"h":2.195,"l":2.18,"n":250,"o":2.195,"t":"2026-10-15T19:40:00Z","v":42840,"vw":2.188695},{"c":2.185,"h":2.19,"l":2.185,"n":226,"o":2.185,"t":"2026-10-15T19:45:00Z","v":22945,"vw":2.188269},{"c":2.185,"h":2.2,"l":2.18,"n":435,"o":2.19,"t":"2026-10-15T19:50:00Z","v":79259,"vw":2.189678},{"c":2.17,"h":2.19,"l":2.17,"n":952,"o":2.185,"t":"2026-10-15T19:55:00Z","v":155647,"vw":2.177394},{"c":2.18,"h":2.18,"l":2.18,"n":13,"o":2.18,"t":"2026-10-15T20:00:00Z","v":344170,"vw":2.18},{"c":2.185,"h":2.19,"l":2.175,"n":166,"o":2.19,"t":"2026-10-16T13:30:00Z","v":26735,"vw":2.183147},{"c":2.175,"h":2.185,"l":2.175,"n":90,"o":2.185,"t":"2026-10-16T13:35:00Z","v":4411,"vw":2.180752},{"c":2.185,"h":2.185,"l":2.175,"n":26,"o":2.18,"t":"2026-10-16T13:40:00Z","v":5237,"vw":2.183352},{"c":2.185,"h":2.185,"l":2.175,"n":36,"o":2.18,"t":"2026-10-16T13:45:00Z","v":3588,"vw":2.179678},{"c":2.188,"h":2.188,"l":2.188,"n":9,"o":2.188,"t":"2026-10-16T13:50:00Z","v":200,"vw":2.188},{"c":2.2,"h":2.215,"l":2.19,"n":131,"o":2.19,"t":"2026-10-16T13:55:00Z","v":51266,"vw":2.210047},{"c":2.195,"h":2.195,"l":2.195,"n":15,"o":2.195,"t":"2026-10-16T14:00:00Z","v":450,"vw":2.195},{"c":2.205,"h":2.205,"l":2.19,"n":177,"o":2.195,"t":"2026-10-16T14:05:00Z","v":24069,"vw":2.199735},{"c":2.205,"h":2.21,"l":2.2,"n":74,"o":2.21,"t":"2026-10-16T14:10:00Z","v":7630,"vw":2.205208},{"c":2.185,"h":2.2,"l":2.185,"n":57,"o":2.2,"t":"2026-10-16T14:15:00Z","v":5610,"vw":2.195332},{"c":2.19,"h":2.19,"l":2.185,"n":31,"o":2.185,"t":"2026-10-16T14:20:00Z","v":742,"vw":2.185998},{"c":2.175,"h":2.19,"l":2.175,"n":61,"o":2.1899,"t":"2026-10-16T14:25:00Z","v":3712,"vw":2.181256},{"c":2.1788,"h":2.1788,"l":2.17,"n":15,"o":2.171,"t":"2026-10-16T14:30:00Z","v":1610,"vw":2.174613},{"c":2.18,"h":2.18,"l":2.175,"n":11,"o":2.18,"t":"2026-10-16T14:35:00Z","v":654,"vw":2.1775},{"c":2.18,"h":2.18,"l":2.175,"n":15,"o":2.18,"t":"2026-10-16T14:40:00Z","v":851,"vw":2.176875},{"c":2.19,"h":2.19,"l":2.18,"n":36,"o":2.18,"t":"2026-10-16T14:45:00Z","v":3906,"vw":2.181331},{"c":2.185,"h":2.19,"l":2.18,"n":23,"o":2.19,"t":"2026-10-16T14:50:00Z","v":1007,"vw":2.186565},{"c":2.175,"h":2.185,"l":2.175,"n":22,"o":2.185,"t":"2026-10-16T14:55:00Z","v":2590,"vw":2.179356},{"c":2.175,"h":2.18,"l":2.17,"n":33,"o":2.175,"t":"2026-10-16T15:00:00Z","v":5328,"vw":2.174902},{"c":2.175,"h":2.175,"l":2.175,"n":30,"o":2.175,"t":"2026-10-16T15:05:00Z","v":2954,"vw":2.175},{"c":2.185,"h":2.185,"l":2.175,"n":112,"o":2.175,"t":"2026-10-16T15:10:00Z","v":20042,"vw":2.179378},{"c":2.185,"h":2.19,"l":2.18,"n":19,"o":2.19,"t":"2026-10-16T15:15:00Z","v":1264,"vw":2.185},{"c":2.175,"h":2.185,"l":2.175,"n":42,"o":2.18,"t":"2026-10-16T15:20:00Z","v":6191,"vw":2.180379},{"c":2.18,"h":2.19,"l":2.18,"n":50,"o":2.18,"t":"2026-10-16T15:25:00Z","v":5711,"vw":2.181238},{"c":2.185,"h":2.1875,"l":2.185,"n":15,"o":2.185,"t":"2026-10-16T15:30:00Z","v":936,"vw":2.185357},{"c":2.185,"h":2.185,"l":2.185,"n":10,"o":2.185,"t":"2026-10-16T15:35:00Z","v":331,"vw":2.185},{"c":2.18,"h":2.18,"l":2.175,"n":39,"o":2.18,"t":"2026-10-16T15:40:00Z","v":4392,"vw":2.178515},{"c":2.185,"h":2.185,"l":2.18,"n":38,"o":2.18,"t":"2026-10-16T15:45:00Z","v":2494,"vw":2.181261},{"c":2.18,"h":2.18,"l":2.175,"n":41,"o":2.18,"t":"2026-10-16T15:50:00Z","v":4246,"vw":2.179501},{"c":2.175,"h":2.18,"l":2.17,"n":33,"o":2.175,"t":"2026-10-16T15:55:00Z","v":5321,"vw":2.175783},{"c":2.175,"h":2.175,"l":2.165,"n":78,"o":2.17,"t":"2026-10-16T16:00:00Z","v":12417,"vw":2.169733},{"c":2.175,"h":2.18,"l":2.1709,"n":31,"o":2.175,"t":"2026-10-16T16:05:00Z","v":7393,"vw":2.173779},{"c":2.175,"h":2.175,"l":2.175,"n":6,"o":2.175,"t":"2026-10-16T16:10:00Z","v":466,"vw":2.175},{"c":2.175,"h":2.18,"l":2.175,"n":31,"o":2.175,"t":"2026-10-16T16:15:00Z","v":3432,"vw":2.175185},{"c":2.17,"h":2.18,"l":2.17,"n":27,"o":2.17,"t":"2026-10-16T16:20:00Z","v":3938,"vw":2.172852},{"c":2.135,"h":2.17,"l":2.135,"n":134,"o":2.17,"t":"2026-10-16T16:25:00Z","v":20428,"vw":2.155109},{"c":2.135,"h":2.135,"l":2.13,"n":8,"o":2.135,"t":"2026-10-16T16:30:00Z","v":2502,"vw":2.132917},{"c":2.13,"h":2.135,"l":2.13,"n":17,"o":2.13,"t":"2026-10-16T16:35:00Z","v":1184,"vw":2.131301},{"c":2.125,"h":2.13,"l":2.125,"n":36,"o":2.13,"t":"2026-10-16T16:40:00Z","v":4127,"vw":2.128216},{"c":2.12,"h":2.13,"l":2.12,"n":25,"o":2.125,"t":"2026-10-16T16:45:00Z","v":2568,"vw":2.123875},{"c":2.115,"h":2.125,"l":2.115,"n":54,"o":2.12,"t":"2026-10-16T16:50:00Z","v":5755,"vw":2.11981},{"c":2.11,"h":2.115,"l":2.11,"n":42,"o":2.115,"t":"2026-10-16T16:55:00Z","v":3633,"vw":2.110411},{"c":2.11,"h":2.1199,"l":2.11,"n":34,"o":2.11,"t":"2026-10-16T17:00:00Z","v":5283,"vw":2.114734},{"c":2.105,"h":2.11,"l":2.1,"n":53,"o":2.11,"t":"2026-10-16T17:05:00Z","v":6070,"vw":2.106431},{"c":2.105,"h":2.109,"l":2.105,"n":7,"o":2.109,"t":"2026-10-16T17:10:00Z","v":1384,"vw":2.108077},{"c":2.1,"h":2.1,"l":2.1,"n":8,"o":2.1,"t":"2026-10-16T17:15:00Z","v":1138,"vw":2.1},{"c":2.095,"h":2.1,"l":2.095,"n":45,"o":2.1,"t":"2026-10-16T17:20:00Z","v":7958,"vw":2.09933},{"c":2.1,"h":2.105,"l":2.09,"n":61,"o":2.09,"t":"2026-10-16T17:25:00Z","v":7494,"vw":2.099823},{"c":2.105,"h":2.105,"l":2.0912,"n":53,"o":2.095,"t":"2026-10-16T17:30:00Z","v":7690,"vw":2.100252},{"c":2.11,"h":2.115,"l":2.095,"n":120,"o":2.1,"t":"2026-10-16T17:35:00Z","v":28024,"vw":2.104788},{"c":2.11,"h":2.11,"l":2.105,"n":29,"o":2.105,"t":"2026-10-16T17:40:00Z","v":2564,"vw":2.109757},{"c":2.105,"h":2.115,"l":2.105,"n":41,"o":2.115,"t":"2026-10-16T17:45:00Z","v":6413,"vw":2.109661},{"c":2.095,"h":2.1,"l":2.095,"n":31,"o":2.1,"t":"2026-10-16T17:50:00Z","v":2234,"vw":2.099227},{"c":2.095,"h":2.095,"l":2.095,"n":18,"o":2.095,"t":"2026-10-16T17:55:00Z","v":1115,"vw":2.095},{"c":2.095,"h":2.095,"l":2.085,"n":54,"o":2.09,"t":"2026-10-16T18:00:00Z","v":9277,"vw":2.088896},{"c":2.095,"h":2.095,"l":2.095,"n":14,"o":2.095,"t":"2026-10-16T18:05:00Z","v":772,"vw":2.095},{"c":2.095,"h":2.1,"l":2.09,"n":33,"o":2.095,"t":"2026-10-16T18:10:00Z","v":1526,"vw":2.095},{"c":2.09,"h":2.1,"l":2.09,"n":19,"o":2.1,"t":"2026-10-16T18:15:00Z","v":893,"vw":2.094286},{"c":2.095,"h":2.095,"l":2.09,"n":24,"o":2.09,"t":"2026-10-16T18:20:00Z","v":1157,"vw":2.091425},{"c":2.11,"h":2.11,"l":2.095,"n":97,"o":2.1,"t":"2026-10-16T18:25:00Z","v":28613,"vw":2.098992},{"c":2.12,"h":2.12,"l":2.105,"n":74,"o":2.105,"t":"2026-10-16T18:30:00Z","v":5136,"vw":2.110789},{"c":2.115,"h":2.115,"l":2.1111,"n":24,"o":2.115,"t":"2026-10-16T18:35:00Z","v":3131,"vw":2.11373},{"c":2.115,"h":2.115,"l":2.115,"n":9,"o":2.115,"t":"2026-10-16T18:40:00Z","v":423,"vw":2.115},{"c":2.115,"h":2.115,"l":2.115,"n":26,"o":2.115,"t":"2026-10-16T18:45:00Z","v":1421,"vw":2.115},{"c":2.12,"h":2.12,"l":2.115,"n":34,"o":2.12,"t":"2026-10-16T18:50:00Z","v":2213,"vw":2.11796},{"c":2.115,"h":2.12,"l":2.115,"n":32,"o":2.12,"t":"2026-10-16T18:55:00Z","v":1780,"vw":2.117605},{"c":2.105,"h":2.115,"l":2.105,"n":58,"o":2.115,"t":"2026-10-16T19:00:00Z","v":7457,"vw":2.109633},{"c":2.105,"h":2.105,"l":2.105,"n":29,"o":2.105,"t":"2026-10-16T19:05:00Z","v":1490,"vw":2.105},{"c":2.1165,"h":2.1188,"l":2.105,"n":64,"o":2.105,"t":"2026-10-16T19:10:00Z","v":6119,"vw":2.11102},{"c":2.11,"h":2.1191,"l":2.105,"n":66,"o":2.115,"t":"2026-10-16T19:15:00Z","v":7924,"vw":2.10976},{"c":2.1,"h":2.11,"l":2.1,"n":58,"o":2.105,"t":"2026-10-16T19:20:00Z","v":3591,"vw":2.103892},{"c":2.11,"h":2.115,"l":2.105,"n":124,"o":2.11,"t":"2026-10-16T19:25:00Z","v":22611,"vw":2.108395},{"c":2.105,"h":2.11,"l":2.105,"n":56,"o":2.105,"t":"2026-10-16T19:30:00Z","v":3097,"vw":2.108986},{"c":2.105,"h":2.11,"l":2.1,"n":60,"o":2.105,"t":"2026-10-16T19:35:00Z","v":5048,"vw":2.103441},{"c":2.11,"h":2.11,"l":2.1,"n":74,"o":2.105,"t":"2026-10-16T19:40:00Z","v":6244,"vw":2.104825},{"c":2.105,"h":2.11,"l":2.1012,"n":109,"o":2.105,"t":"2026-10-16T19:45:00Z","v":13527,"vw":2.106474},{"c":2.11,"h":2.11,"l":2.1,"n":245,"o":2.11,"t":"2026-10-16T19:50:00Z","v":23816,"vw":2.107641},{"c":2.105,"h":2.11,"l":2.1,"n":585,"o":2.11,"t":"2026-10-16T19:55:00Z","v":53338,"vw":2.104031},{"c":2.11,"h":2.11,"l":2.11,"n":17,"o":2.11,"t":"2026-10-16T20:00:00Z","v":148582,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-16T22:15:00Z","v":160,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-19T08:00:00Z","v":402,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-19T13:10:00Z","v":250,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-19T13:25:00Z","v":102,"vw":2.11},{"c":2.09,"h":2.11,"l":2.085,"n":107,"o":2.1,"t":"2026-10-19T13:30:00Z","v":16365,"vw":2.098299},{"c":2.095,"h":2.095,"l":2.095,"n":4,"o":2.095,"t":"2026-10-19T13:35:00Z","v":178,"vw":2.095},{"c":2.105,"h":2.109,"l":2.09,"n":26,"o":2.09,"t":"2026-10-19T13:40:00Z","v":11170,"vw":2.101891},{"c":2.095,"h":2.105,"l":2.095,"n":28,"o":2.105,"t":"2026-10-19T13:45:00Z","v":4604,"vw":2.098331},{"c":2.085,"h":2.1,"l":2.08,"n":57,"o":2.0906,"t":"2026-10-19T13:55:00Z","v":6372,"vw":2.088962},{"c":2.095,"h":2.1,"l":2.085,"n":22,"o":2.085,"t":"2026-10-19T14:00:00Z","v":1306,"vw":2.091512},{"c":2.095,"h":2.1,"l":2.095,"n":4,"o":2.1,"t":"2026-10-19T14:05:00Z","v":211,"vw":2.097392},{"c":2.105,"h":2.105,"l":2.1,"n":19,"o":2.1,"t":"2026-10-19T14:10:00Z","v":777,"vw":2.101795},{"c":2.11,"h":2.11,"l":2.11,"n":7,"o":2.11,"t":"2026-10-19T14:15:00Z","v":212,"vw":2.11},{"c":2.115,"h":2.12,"l":2.1,"n":81,"o":2.1061,"t":"2026-10-19T14:20:00Z","v":12920,"vw":2.108943},{"c":2.115,"h":2.12,"l":2.11,"n":21,"o":2.115,"t":"2026-10-19T14:25:00Z","v":942,"vw":2.11424},{"c":2.11,"h":2.115,"l":2.11,"n":79,"o":2.115,"t":"2026-10-19T14:30:00Z","v":9287,"vw":2.11029},{"c":2.115,"h":2.115,"l":2.11,"n":6,"o":2.115,"t":"2026-10-19T14:35:00Z","v":329,"vw":2.113457},{"c":2.115,"h":2.12,"l":2.115,"n":10,"o":2.115,"t":"2026-10-19T14:40:00Z","v":3233,"vw":2.119187},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-10-19T14:45:00Z","v":640,"vw":2.115},{"c":2.11,"h":2.12,"l":2.11,"n":42,"o":2.12,"t":"2026-10-19T14:50:00Z","v":5319,"vw":2.110933},{"c":2.105,"h":2.105,"l":2.105,"n":8,"o":2.105,"t":"2026-10-19T14:55:00Z","v":521,"vw":2.105},{"c":2.105,"h":2.105,"l":2.105,"n":18,"o":2.105,"t":"2026-10-19T15:00:00Z","v":619,"vw":2.105},{"c":2.105,"h":2.11,"l":2.105,"n":8,"o":2.11,"t":"2026-10-19T15:05:00Z","v":745,"vw":2.107998},{"c":2.115,"h":2.115,"l":2.11,"n":31,"o":2.11,"t":"2026-10-19T15:10:00Z","v":2603,"vw":2.112974},{"c":2.11,"h":2.115,"l":2.11,"n":7,"o":2.115,"t":"2026-10-19T15:15:00Z","v":580,"vw":2.111729},{"c":2.115,"h":2.115,"l":2.115,"n":3,"o":2.115,"t":"2026-10-19T15:20:00Z","v":139,"vw":2.115},{"c":2.113,"h":2.113,"l":2.113,"n":4,"o":2.113,"t":"2026-10-19T15:25:00Z","v":116,"vw":2.113},{"c":2.11,"h":2.115,"l":2.11,"n":5,"o":2.115,"t":"2026-10-19T15:30:00Z","v":520,"vw":2.112},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-19T15:35:00Z","v":102,"vw":2.11},{"c":2.115,"h":2.115,"l":2.115,"n":10,"o":2.115,"t":"2026-10-19T15:40:00Z","v":443,"vw":2.115},{"c":2.115,"h":2.12,"l":2.115,"n":19,"o":2.1154,"t":"2026-10-19T15:45:00Z","v":9015,"vw":2.115545},{"c":2.115,"h":2.115,"l":2.11,"n":7,"o":2.11,"t":"2026-10-19T15:50:00Z","v":538,"vw":2.113988},{"c":2.115,"h":2.115,"l":2.115,"n":8,"o":2.115,"t":"2026-10-19T15:55:00Z","v":285,"vw":2.115},{"c":2.105,"h":2.115,"l":2.105,"n":47,"o":2.11,"t":"2026-10-19T16:00:00Z","v":6603,"vw":2.10984},{"c":2.1,"h":2.105,"l":2.1,"n":22,"o":2.105,"t":"2026-10-19T16:05:00Z","v":814,"vw":2.100833},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-19T16:10:00Z","v":100,"vw":2.1},{"c":2.1,"h":2.1088,"l":2.1,"n":14,"o":2.1088,"t":"2026-10-19T16:15:00Z","v":618,"vw":2.105377},{"c":2.105,"h":2.105,"l":2.105,"n":4,"o":2.105,"t":"2026-10-19T16:20:00Z","v":251,"vw":2.105},{"c":2.105,"h":2.105,"l":2.1,"n":25,"o":2.1,"t":"2026-10-19T16:25:00Z","v":2123,"vw":2.102048},{"c":2.095,"h":2.105,"l":2.095,"n":35,"o":2.1,"t":"2026-10-19T16:30:00Z","v":4500,"vw":2.099911},{"c":2.095,"h":2.1,"l":2.095,"n":16,"o":2.095,"t":"2026-10-19T16:35:00Z","v":790,"vw":2.097},{"c":2.095,"h":2.1,"l":2.0928,"n":13,"o":2.0928,"t":"2026-10-19T16:45:00Z","v":534,"vw":2.096738},{"c":2.105,"h":2.105,"l":2.1,"n":53,"o":2.1,"t":"2026-10-19T16:50:00Z","v":7144,"vw":2.101317},{"c":2.105,"h":2.11,"l":2.105,"n":22,"o":2.105,"t":"2026-10-19T16:55:00Z","v":2168,"vw":2.106695},{"c":2.095,"h":2.105,"l":2.09,"n":108,"o":2.105,"t":"2026-10-19T17:00:00Z","v":8231,"vw":2.099011},{"c":2.09,"h":2.095,"l":2.09,"n":36,"o":2.095,"t":"2026-10-19T17:05:00Z","v":1010,"vw":2.091},{"c":2.095,"h":2.1,"l":2.09,"n":26,"o":2.09,"t":"2026-10-19T17:10:00Z","v":1738,"vw":2.095332},{"c":2.1,"h":2.1,"l":2.095,"n":23,"o":2.095,"t":"2026-10-19T17:15:00Z","v":1773,"vw":2.095748},{"c":2.1,"h":2.1,"l":2.1,"n":8,"o":2.1,"t":"2026-10-19T17:20:00Z","v":119,"vw":2.1},{"c":2.095,"h":2.095,"l":2.095,"n":4,"o":2.095,"t":"2026-10-19T17:25:00Z","v":321,"vw":2.095},{"c":2.095,"h":2.0961,"l":2.095,"n":49,"o":2.0961,"t":"2026-10-19T17:30:00Z","v":3859,"vw":2.095061},{"c":2.095,"h":2.1,"l":2.0926,"n":56,"o":2.098,"t":"2026-10-19T17:35:00Z","v":7491,"vw":2.099104},{"c":2.105,"h":2.105,"l":2.095,"n":108,"o":2.095,"t":"2026-10-19T17:40:00Z","v":7652,"vw":2.10121},{"c":2.095,"h":2.1,"l":2.095,"n":103,"o":2.1,"t":"2026-10-19T17:45:00Z","v":6914,"vw":2.097219},{"c":2.095,"h":2.095,"l":2.095,"n":43,"o":2.095,"t":"2026-10-19T17:50:00Z","v":3213,"vw":2.095},{"c":2.095,"h":2.0959,"l":2.095,"n":112,"o":2.095,"t":"2026-10-19T17:55:00Z","v":4300,"vw":2.095053},{"c":2.11,"h":2.11,"l":2.095,"n":171,"o":2.095,"t":"2026-10-19T18:00:00Z","v":33321,"vw":2.100432},{"c":2.105,"h":2.11,"l":2.1,"n":54,"o":2.105,"t":"2026-10-19T18:05:00Z","v":8028,"vw":2.108594},{"c":2.1,"h":2.105,"l":2.1,"n":36,"o":2.1,"t":"2026-10-19T18:10:00Z","v":1728,"vw":2.100895},{"c":2.1,"h":2.11,"l":2.1,"n":75,"o":2.105,"t":"2026-10-19T18:15:00Z","v":2094,"vw":2.101465},{"c":2.1,"h":2.11,"l":2.1,"n":66,"o":2.1,"t":"2026-10-19T18:20:00Z","v":1997,"vw":2.102832},{"c":2.105,"h":2.105,"l":2.1,"n":106,"o":2.105,"t":"2026-10-19T18:25:00Z","v":6477,"vw":2.104307},{"c":2.1,"h":2.105,"l":2.1,"n":64,"o":2.1,"t":"2026-10-19T18:30:00Z","v":2181,"vw":2.101523},{"c":2.075,"h":2.105,"l":2.075,"n":306,"o":2.1,"t":"2026-10-19T18:35:00Z","v":59824,"vw":2.091741},{"c":2.085,"h":2.089,"l":2.07,"n":197,"o":2.075,"t":"2026-10-19T18:40:00Z","v":83299,"vw":2.078679},{"c":2.095,"h":2.095,"l":2.08,"n":836,"o":2.08,"t":"2026-10-19T18:45:00Z","v":357896,"vw":2.091014},{"c":2.095,"h":2.095,"l":2.09,"n":60,"o":2.09,"t":"2026-10-19T18:50:00Z","v":2539,"vw":2.092005},{"c":2.095,"h":2.1,"l":2.09,"n":67,"o":2.095,"t":"2026-10-19T18:55:00Z","v":3020,"vw":2.094953},{"c":2.098,"h":2.098,"l":2.09,"n":73,"o":2.095,"t":"2026-10-19T19:00:00Z","v":4575,"vw":2.094835},{"c":2.09,"h":2.105,"l":2.09,"n":251,"o":2.095,"t":"2026-10-19T19:05:00Z","v":38674,"vw":2.09996},{"c":2.095,"h":2.095,"l":2.09,"n":53,"o":2.09,"t":"2026-10-19T19:10:00Z","v":752,"vw":2.09125},{"c":2.09,"h":2.0993,"l":2.09,"n":56,"o":2.09,"t":"2026-10-19T19:15:00Z","v":6645,"vw":2.092016},{"c":2.095,"h":2.095,"l":2.09,"n":60,"o":2.095,"t":"2026-10-19T19:20:00Z","v":1414,"vw":2.093369},{"c":2.09,"h":2.1,"l":2.09,"n":93,"o":2.09,"t":"2026-10-19T19:25:00Z","v":2569,"vw":2.092917},{"c":2.095,"h":2.095,"l":2.09,"n":94,"o":2.09,"t":"2026-10-19T19:30:00Z","v":4961,"vw":2.094762},{"c":2.095,"h":2.095,"l":2.09,"n":144,"o":2.095,"t":"2026-10-19T19:35:00Z","v":4130,"vw":2.093801},{"c":2.095,"h":2.095,"l":2.09,"n":84,"o":2.095,"t":"2026-10-19T19:40:00Z","v":2034,"vw":2.094675},{"c":2.09,"h":2.1,"l":2.09,"n":194,"o":2.095,"t":"2026-10-19T19:45:00Z","v":9614,"vw":2.094336},{"c":2.075,"h":2.1,"l":2.075,"n":265,"o":2.0975,"t":"2026-10-19T19:50:00Z","v":95814,"vw":2.084028},{"c":2.065,"h":2.08,"l":2.06,"n":502,"o":2.07,"t":"2026-10-19T19:55:00Z","v":73005,"vw":2.067731},{"c":2.07,"h":2.07,"l":2.07,"n":17,"o":2.07,"t":"2026-10-19T20:00:00Z","v":115305,"vw":2.07},{"c":2.09,"h":2.1,"l":2.08,"n":39,"o":2.08,"t":"2026-10-20T13:30:00Z","v":9202,"vw":2.08596},{"c":2.105,"h":2.11,"l":2.1,"n":59,"o":2.1,"t":"2026-10-20T13:35:00Z","v":1424,"vw":2.101895},{"c":2.105,"h":2.105,"l":2.105,"n":19,"o":2.105,"t":"2026-10-20T13:40:00Z","v":4007,"vw":2.105},{"c":2.12,"h":2.12,"l":2.105,"n":59,"o":2.105,"t":"2026-10-20T13:45:00Z","v":4092,"vw":2.113161},{"c":2.135,"h":2.14,"l":2.13,"n":58,"o":2.13,"t":"2026-10-20T13:50:00Z","v":9938,"vw":2.137229},{"c":2.135,"h":2.135,"l":2.125,"n":35,"o":2.13,"t":"2026-10-20T13:55:00Z","v":4092,"vw":2.129319},{"c":2.13,"h":2.138,"l":2.13,"n":29,"o":2.135,"t":"2026-10-20T14:00:00Z","v":2783,"vw":2.132302},{"c":2.13,"h":2.135,"l":2.125,"n":22,"o":2.125,"t":"2026-10-20T14:05:00Z","v":6950,"vw":2.130012},{"c":2.135,"h":2.14,"l":2.135,"n":24,"o":2.135,"t":"2026-10-20T14:10:00Z","v":1951,"vw":2.135319},{"c":2.135,"h":2.135,"l":2.125,"n":49,"o":2.13,"t":"2026-10-20T14:15:00Z","v":19580,"vw":2.129586},{"c":2.145,"h":2.145,"l":2.14,"n":22,"o":2.14,"t":"2026-10-20T14:20:00Z","v":2523,"vw":2.140606},{"c":2.155,"h":2.155,"l":2.145,"n":46,"o":2.15,"t":"2026-10-20T14:25:00Z","v":3272,"vw":2.150193},{"c":2.15,"h":2.155,"l":2.15,"n":27,"o":2.155,"t":"2026-10-20T14:30:00Z","v":3774,"vw":2.151227},{"c":2.145,"h":2.145,"l":2.145,"n":16,"o":2.145,"t":"2026-10-20T14:35:00Z","v":1176,"vw":2.145},{"c":2.145,"h":2.145,"l":2.14,"n":15,"o":2.145,"t":"2026-10-20T14:40:00Z","v":902,"vw":2.144333},{"c":2.14,"h":2.145,"l":2.135,"n":109,"o":2.145,"t":"2026-10-20T14:45:00Z","v":13552,"vw":2.140649},{"c":2.145,"h":2.145,"l":2.135,"n":33,"o":2.135,"t":"2026-10-20T14:50:00Z","v":1207,"vw":2.14},{"c":2.145,"h":2.148,"l":2.145,"n":31,"o":2.145,"t":"2026-10-20T14:55:00Z","v":1051,"vw":2.145558},{"c":2.1488,"h":2.1499,"l":2.14,"n":54,"o":2.1488,"t":"2026-10-20T15:00:00Z","v":7811,"vw":2.141316},{"c":2.145,"h":2.145,"l":2.145,"n":6,"o":2.145,"t":"2026-10-20T15:05:00Z","v":2059,"vw":2.145},{"c":2.135,"h":2.15,"l":2.135,"n":59,"o":2.1411,"t":"2026-10-20T15:10:00Z","v":11126,"vw":2.140242},{"c":2.135,"h":2.135,"l":2.13,"n":5,"o":2.13,"t":"2026-10-20T15:15:00Z","v":941,"vw":2.131866},{"c":2.125,"h":2.135,"l":2.125,"n":52,"o":2.135,"t":"2026-10-20T15:20:00Z","v":7201,"vw":2.12934},{"c":2.125,"h":2.125,"l":2.125,"n":5,"o":2.125,"t":"2026-10-20T15:25:00Z","v":234,"vw":2.125},{"c":2.125,"h":2.125,"l":2.12,"n":12,"o":2.125,"t":"2026-10-20T15:30:00Z","v":3850,"vw":2.124864},{"c":2.1254,"h":2.1254,"l":2.125,"n":14,"o":2.125,"t":"2026-10-20T15:35:00Z","v":471,"vw":2.125138},{"c":2.125,"h":2.13,"l":2.125,"n":21,"o":2.125,"t":"2026-10-20T15:40:00Z","v":927,"vw":2.126408},{"c":2.12,"h":2.125,"l":2.12,"n":20,"o":2.125,"t":"2026-10-20T15:45:00Z","v":1085,"vw":2.12375},{"c":2.125,"h":2.125,"l":2.12,"n":5,"o":2.125,"t":"2026-10-20T15:50:00Z","v":521,"vw":2.122223},{"c":2.125,"h":2.125,"l":2.12,"n":24,"o":2.125,"t":"2026-10-20T15:55:00Z","v":1461,"vw":2.122273},{"c":2.115,"h":2.125,"l":2.115,"n":47,"o":2.12,"t":"2026-10-20T16:00:00Z","v":3858,"vw":2.119673},{"c":2.115,"h":2.115,"l":2.11,"n":21,"o":2.115,"t":"2026-10-20T16:05:00Z","v":4752,"vw":2.111954},{"c":2.12,"h":2.12,"l":2.115,"n":19,"o":2.115,"t":"2026-10-20T16:10:00Z","v":668,"vw":2.115926},{"c":2.115,"h":2.12,"l":2.115,"n":23,"o":2.115,"t":"2026-10-20T16:15:00Z","v":2796,"vw":2.115199},{"c":2.115,"h":2.12,"l":2.115,"n":22,"o":2.12,"t":"2026-10-20T16:20:00Z","v":820,"vw":2.116235},{"c":2.12,"h":2.12,"l":2.115,"n":35,"o":2.115,"t":"2026-10-20T16:25:00Z","v":1558,"vw":2.116549},{"c":2.115,"h":2.115,"l":2.115,"n":21,"o":2.115,"t":"2026-10-20T16:30:00Z","v":1017,"vw":2.115},{"c":2.115,"h":2.115,"l":2.115,"n":22,"o":2.115,"t":"2026-10-20T16:35:00Z","v":1239,"vw":2.115},{"c":2.115,"h":2.115,"l":2.115,"n":17,"o":2.115,"t":"2026-10-20T16:40:00Z","v":883,"vw":2.115},{"c":2.105,"h":2.115,"l":2.1,"n":99,"o":2.115,"t":"2026-10-20T16:45:00Z","v":59469,"vw":2.109909},{"c":2.1,"h":2.1059,"l":2.1,"n":24,"o":2.1059,"t":"2026-10-20T16:50:00Z","v":1785,"vw":2.104748},{"c":2.105,"h":2.105,"l":2.1,"n":35,"o":2.1,"t":"2026-10-20T16:55:00Z","v":3734,"vw":2.101036},{"c":2.095,"h":2.1088,"l":2.091,"n":64,"o":2.105,"t":"2026-10-20T17:00:00Z","v":14075,"vw":2.098672},{"c":2.095,"h":2.0999,"l":2.09,"n":25,"o":2.095,"t":"2026-10-20T17:05:00Z","v":2344,"vw":2.095095},{"c":2.09,"h":2.095,"l":2.09,"n":31,"o":2.095,"t":"2026-10-20T17:10:00Z","v":5624,"vw":2.09252},{"c":2.09,"h":2.095,"l":2.085,"n":88,"o":2.095,"t":"2026-10-20T17:15:00Z","v":12831,"vw":2.089507},{"c":2.095,"h":2.0999,"l":2.09,"n":14,"o":2.09,"t":"2026-10-20T17:20:00Z","v":6247,"vw":2.098203},{"c":2.095,"h":2.095,"l":2.09,"n":20,"o":2.09,"t":"2026-10-20T17:25:00Z","v":2683,"vw":2.090516},{"c":2.09,"h":2.095,"l":2.09,"n":29,"o":2.09,"t":"2026-10-20T17:30:00Z","v":1372,"vw":2.090457},{"c":2.095,"h":2.095,"l":2.09,"n":6,"o":2.095,"t":"2026-10-20T17:35:00Z","v":562,"vw":2.094079},{"c":2.09,"h":2.095,"l":2.09,"n":65,"o":2.095,"t":"2026-10-20T17:40:00Z","v":4875,"vw":2.09144},{"c":2.0801,"h":2.09,"l":2.08,"n":137,"o":2.09,"t":"2026-10-20T17:45:00Z","v":24198,"vw":2.081403},{"c":2.08,"h":2.085,"l":2.08,"n":7,"o":2.08,"t":"2026-10-20T17:50:00Z","v":492,"vw":2.082024},{"c":2.08,"h":2.085,"l":2.08,"n":24,"o":2.085,"t":"2026-10-20T17:55:00Z","v":1708,"vw":2.080435},{"c":2.0703,"h":2.08,"l":2.07,"n":40,"o":2.08,"t":"2026-10-20T18:00:00Z","v":6215,"vw":2.073012},{"c":2.07,"h":2.08,"l":2.07,"n":20,"o":2.08,"t":"2026-10-20T18:05:00Z","v":2665,"vw":2.074567},{"c":2.075,"h":2.075,"l":2.07,"n":14,"o":2.07,"t":"2026-10-20T18:10:00Z","v":1577,"vw":2.071047},{"c":2.06,"h":2.0702,"l":2.06,"n":88,"o":2.07,"t":"2026-10-20T18:15:00Z","v":25881,"vw":2.067472},{"c":2.075,"h":2.075,"l":2.065,"n":63,"o":2.07,"t":"2026-10-20T18:20:00Z","v":25579,"vw":2.069643},{"c":2.065,"h":2.0701,"l":2.065,"n":23,"o":2.07,"t":"2026-10-20T18:25:00Z","v":4296,"vw":2.069901},{"c":2.065,"h":2.07,"l":2.065,"n":36,"o":2.065,"t":"2026-10-20T18:30:00Z","v":5949,"vw":2.068731},{"c":2.06,"h":2.065,"l":2.06,"n":16,"o":2.065,"t":"2026-10-20T18:35:00Z","v":695,"vw":2.0625},{"c":2.06,"h":2.065,"l":2.06,"n":26,"o":2.065,"t":"2026-10-20T18:40:00Z","v":1662,"vw":2.062967},{"c":2.075,"h":2.075,"l":2.06,"n":105,"o":2.06,"t":"2026-10-20T18:45:00Z","v":20581,"vw":2.068381},{"c":2.075,"h":2.075,"l":2.075,"n":8,"o":2.075,"t":"2026-10-20T18:50:00Z","v":390,"vw":2.075},{"c":2.07,"h":2.075,"l":2.065,"n":75,"o":2.075,"t":"2026-10-20T18:55:00Z","v":10190,"vw":2.070574},{"c":2.065,"h":2.0688,"l":2.065,"n":22,"o":2.065,"t":"2026-10-20T19:00:00Z","v":4459,"vw":2.065292},{"c":2.06,"h":2.065,"l":2.06,"n":37,"o":2.065,"t":"2026-10-20T19:05:00Z","v":1386,"vw":2.064167},{"c":2.06,"h":2.065,"l":2.06,"n":32,"o":2.06,"t":"2026-10-20T19:10:00Z","v":1780,"vw":2.061456},{"c":2.065,"h":2.065,"l":2.06,"n":28,"o":2.065,"t":"2026-10-20T19:15:00Z","v":2191,"vw":2.064179},{"c":2.05,"h":2.065,"l":2.05,"n":108,"o":2.065,"t":"2026-10-20T19:20:00Z","v":26669,"vw":2.057864},{"c":2.055,"h":2.055,"l":2.055,"n":42,"o":2.055,"t":"2026-10-20T19:25:00Z","v":3265,"vw":2.055},{"c":2.051,"h":2.055,"l":2.05,"n":25,"o":2.055,"t":"2026-10-20T19:30:00Z","v":3223,"vw":2.051531},{"c":2.06,"h":2.06,"l":2.05,"n":81,"o":2.055,"t":"2026-10-20T19:35:00Z","v":6260,"vw":2.05548},{"c":2.075,"h":2.08,"l":2.055,"n":235,"o":2.06,"t":"2026-10-20T19:40:00Z","v":44090,"vw":2.064732},{"c":2.085,"h":2.0888,"l":2.075,"n":128,"o":2.08,"t":"2026-10-20T19:45:00Z","v":14922,"vw":2.078339},{"c":2.085,"h":2.09,"l":2.08,"n":214,"o":2.09,"t":"2026-10-20T19:50:00Z","v":23058,"vw":2.086434},{"c":2.075,"h":2.085,"l":2.07,"n":532,"o":2.085,"t":"2026-10-20T19:55:00Z","v":84058,"vw":2.074944},{"c":2.08,"h":2.08,"l":2.08,"n":14,"o":2.08,"t":"2026-10-20T20:00:00Z","v":174141,"vw":2.08},{"c":2.0414,"h":2.0414,"l":2.0414,"n":1,"o":2.0414,"t":"2026-10-21T11:00:00Z","v":1000,"vw":2.0414},{"c":2.045,"h":2.08,"l":2.04,"n":64,"o":2.08,"t":"2026-10-21T13:30:00Z","v":15876,"vw":2.060189},{"c":2.065,"h":2.07,"l":2.045,"n":35,"o":2.05,"t":"2026-10-21T13:35:00Z","v":4952,"vw":2.060311},{"c":2.065,"h":2.07,"l":2.065,"n":43,"o":2.07,"t":"2026-10-21T13:40:00Z","v":3754,"vw":2.068655},{"c":2.06,"h":2.06,"l":2.055,"n":46,"o":2.06,"t":"2026-10-21T13:45:00Z","v":3427,"vw":2.059256},{"c":2.0599,"h":2.06,"l":2.055,"n":11,"o":2.06,"t":"2026-10-21T13:50:00Z","v":1083,"vw":2.058105},{"c":2.045,"h":2.0588,"l":2.045,"n":34,"o":2.055,"t":"2026-10-21T13:55:00Z","v":2399,"vw":2.052061},{"c":2.045,"h":2.0488,"l":2.045,"n":54,"o":2.045,"t":"2026-10-21T14:00:00Z","v":4858,"vw":2.045176},{"c":2.055,"h":2.06,"l":2.045,"n":103,"o":2.045,"t":"2026-10-21T14:05:00Z","v":16094,"vw":2.053825},{"c":2.0524,"h":2.06,"l":2.05,"n":124,"o":2.06,"t":"2026-10-21T14:10:00Z","v":17276,"vw":2.055151},{"c":2.055,"h":2.055,"l":2.055,"n":43,"o":2.055,"t":"2026-10-21T14:15:00Z","v":1367,"vw":2.055},{"c":2.055,"h":2.055,"l":2.05,"n":34,"o":2.05,"t":"2026-10-21T14:20:00Z","v":1542,"vw":2.053},{"c":2.055,"h":2.06,"l":2.0526,"n":47,"o":2.06,"t":"2026-10-21T14:25:00Z","v":2361,"vw":2.054757},{"c":2.065,"h":2.065,"l":2.055,"n":160,"o":2.0585,"t":"2026-10-21T14:30:00Z","v":16182,"vw":2.05923},{"c":2.065,"h":2.0699,"l":2.065,"n":19,"o":2.0699,"t":"2026-10-21T14:35:00Z","v":15245,"vw":2.069746},{"c":2.065,"h":2.065,"l":2.065,"n":29,"o":2.065,"t":"2026-10-21T14:40:00Z","v":859,"vw":2.065},{"c":2.075,"h":2.075,"l":2.065,"n":56,"o":2.065,"t":"2026-10-21T14:45:00Z","v":6597,"vw":2.070524},{"c":2.075,"h":2.075,"l":2.075,"n":10,"o":2.075,"t":"2026-10-21T14:50:00Z","v":834,"vw":2.075},{"c":2.055,"h":2.0701,"l":2.055,"n":76,"o":2.07,"t":"2026-10-21T14:55:00Z","v":10741,"vw":2.063823},{"c":2.05,"h":2.055,"l":2.05,"n":23,"o":2.055,"t":"2026-10-21T15:00:00Z","v":869,"vw":2.053444},{"c":2.05,"h":2.055,"l":2.05,"n":34,"o":2.05,"t":"2026-10-21T15:05:00Z","v":887,"vw":2.05125},{"c":2.05,"h":2.055,"l":2.05,"n":16,"o":2.055,"t":"2026-10-21T15:10:00Z","v":398,"vw":2.0525},{"c":2.045,"h":2.055,"l":2.045,"n":79,"o":2.05,"t":"2026-10-21T15:15:00Z","v":6862,"vw":2.050262},{"c":2.045,"h":2.045,"l":2.04,"n":56,"o":2.045,"t":"2026-10-21T15:20:00Z","v":1847,"vw":2.044562},{"c":2.045,"h":2.055,"l":2.045,"n":93,"o":2.045,"t":"2026-10-21T15:25:00Z","v":19228,"vw":2.048731},{"c":2.045,"h":2.045,"l":2.045,"n":21,"o":2.045,"t":"2026-10-21T15:30:00Z","v":953,"vw":2.045},{"c":2.045,"h":2.05,"l":2.04,"n":72,"o":2.045,"t":"2026-10-21T15:35:00Z","v":20110,"vw":2.046171},{"c":2.055,"h":2.055,"l":2.045,"n":64,"o":2.05,"t":"2026-10-21T15:40:00Z","v":11541,"vw":2.049758},{"c":2.055,"h":2.06,"l":2.05,"n":26,"o":2.055,"t":"2026-10-21T15:45:00Z","v":2726,"vw":2.055},{"c":2.05,"h":2.055,"l":2.045,"n":83,"o":2.05,"t":"2026-10-21T15:50:00Z","v":8379,"vw":2.049908},{"c":2.045,"h":2.05,"l":2.045,"n":11,"o":2.05,"t":"2026-10-21T15:55:00Z","v":843,"vw":2.046981},{"c":2.055,"h":2.055,"l":2.045,"n":71,"o":2.045,"t":"2026-10-21T16:00:00Z","v":6437,"vw":2.05009},{"c":2.045,"h":2.05,"l":2.045,"n":16,"o":2.05,"t":"2026-10-21T16:05:00Z","v":1441,"vw":2.049583},{"c":2.0409,"h":2.045,"l":2.0409,"n":33,"o":2.045,"t":"2026-10-21T16:10:00Z","v":2294,"vw":2.041535},{"c":2.045,"h":2.045,"l":2.045,"n":44,"o":2.045,"t":"2026-10-21T16:15:00Z","v":3589,"vw":2.045},{"c":2.045,"h":2.045,"l":2.045,"n":10,"o":2.045,"t":"2026-10-21T16:20:00Z","v":281,"vw":2.045},{"c":2.045,"h":2.045,"l":2.04,"n":30,"o":2.045,"t":"2026-10-21T16:25:00Z","v":1326,"vw":2.04289},{"c":2.045,"h":2.05,"l":2.045,"n":37,"o":2.045,"t":"2026-10-21T16:30:00Z","v":3085,"vw":2.045679},{"c":2.06,"h":2.06,"l":2.045,"n":127,"o":2.045,"t":"2026-10-21T16:35:00Z","v":11705,"vw":2.05055},{"c":2.055,"h":2.055,"l":2.055,"n":25,"o":2.055,"t":"2026-10-21T16:40:00Z","v":2391,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":34,"o":2.055,"t":"2026-10-21T16:45:00Z","v":842,"vw":2.055},{"c":2.0591,"h":2.0591,"l":2.05,"n":32,"o":2.05,"t":"2026-10-21T16:50:00Z","v":2864,"vw":2.057802},{"c":2.055,"h":2.055,"l":2.055,"n":22,"o":2.055,"t":"2026-10-21T16:55:00Z","v":829,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":24,"o":2.055,"t":"2026-10-21T17:00:00Z","v":545,"vw":2.055},{"c":2.055,"h":2.0588,"l":2.05,"n":42,"o":2.05,"t":"2026-10-21T17:05:00Z","v":2209,"vw":2.054459},{"c":2.045,"h":2.06,"l":2.045,"n":118,"o":2.06,"t":"2026-10-21T17:10:00Z","v":17465,"vw":2.049686},{"c":2.045,"h":2.05,"l":2.0403,"n":41,"o":2.0403,"t":"2026-10-21T17:15:00Z","v":15774,"vw":2.040518},{"c":2.045,"h":2.045,"l":2.045,"n":24,"o":2.045,"t":"2026-10-21T17:20:00Z","v":721,"vw":2.045},{"c":2.055,"h":2.06,"l":2.045,"n":99,"o":2.045,"t":"2026-10-21T17:25:00Z","v":21045,"vw":2.050832},{"c":2.06,"h":2.06,"l":2.055,"n":20,"o":2.055,"t":"2026-10-21T17:30:00Z","v":1188,"vw":2.059444},{"c":2.055,"h":2.06,"l":2.055,"n":21,"o":2.06,"t":"2026-10-21T17:35:00Z","v":1654,"vw":2.059286},{"c":2.065,"h":2.065,"l":2.055,"n":101,"o":2.055,"t":"2026-10-21T17:40:00Z","v":14586,"vw":2.059279},{"c":2.055,"h":2.0688,"l":2.055,"n":71,"o":2.065,"t":"2026-10-21T17:45:00Z","v":9773,"vw":2.060734},{"c":2.065,"h":2.065,"l":2.055,"n":48,"o":2.06,"t":"2026-10-21T17:50:00Z","v":6109,"vw":2.060237},{"c":2.065,"h":2.065,"l":2.065,"n":24,"o":2.065,"t":"2026-10-21T17:55:00Z","v":438,"vw":2.065},{"c":2.065,"h":2.065,"l":2.065,"n":64,"o":2.065,"t":"2026-10-21T18:00:00Z","v":1844,"vw":2.065},{"c":2.07,"h":2.07,"l":2.065,"n":27,"o":2.065,"t":"2026-10-21T18:05:00Z","v":766,"vw":2.066247},{"c":2.0603,"h":2.07,"l":2.06,"n":25,"o":2.065,"t":"2026-10-21T18:10:00Z","v":1899,"vw":2.061795},{"c":2.07,"h":2.07,"l":2.065,"n":29,"o":2.07,"t":"2026-10-21T18:15:00Z","v":564,"vw":2.068333},{"c":2.0601,"h":2.07,"l":2.0601,"n":62,"o":2.065,"t":"2026-10-21T18:20:00Z","v":16708,"vw":2.069449},{"c":2.065,"h":2.07,"l":2.065,"n":26,"o":2.07,"t":"2026-10-21T18:25:00Z","v":1748,"vw":2.067677},{"c":2.07,"h":2.08,"l":2.07,"n":124,"o":2.07,"t":"2026-10-21T18:30:00Z","v":9760,"vw":2.07155},{"c":2.07,"h":2.075,"l":2.065,"n":127,"o":2.07,"t":"2026-10-21T18:35:00Z","v":15336,"vw":2.070285},{"c":2.065,"h":2.07,"l":2.065,"n":28,"o":2.065,"t":"2026-10-21T18:40:00Z","v":1400,"vw":2.065556},{"c":2.06,"h":2.065,"l":2.06,"n":88,"o":2.065,"t":"2026-10-21T18:45:00Z","v":5388,"vw":2.063666},{"c":2.055,"h":2.0612,"l":2.055,"n":98,"o":2.06,"t":"2026-10-21T18:50:00Z","v":12573,"vw":2.05839},{"c":2.045,"h":2.0588,"l":2.045,"n":150,"o":2.05,"t":"2026-10-21T18:55:00Z","v":75162,"vw":2.048968},{"c":2.055,"h":2.055,"l":2.045,"n":79,"o":2.045,"t":"2026-10-21T19:00:00Z","v":56885,"vw":2.049995},{"c":2.065,"h":2.065,"l":2.055,"n":59,"o":2.055,"t":"2026-10-21T19:05:00Z","v":5804,"vw":2.0592},{"c":2.05,"h":2.065,"l":2.05,"n":130,"o":2.06,"t":"2026-10-21T19:10:00Z","v":22500,"vw":2.059301},{"c":2.055,"h":2.06,"l":2.05,"n":53,"o":2.05,"t":"2026-10-21T19:15:00Z","v":9336,"vw":2.057659},{"c":2.055,"h":2.06,"l":2.0512,"n":28,"o":2.055,"t":"2026-10-21T19:20:00Z","v":3325,"vw":2.056143},{"c":2.05,"h":2.055,"l":2.05,"n":75,"o":2.055,"t":"2026-10-21T19:25:00Z","v":7955,"vw":2.054776},{"c":2.055,"h":2.0585,"l":2.05,"n":76,"o":2.055,"t":"2026-10-21T19:30:00Z","v":4658,"vw":2.054658},{"c":2.055,"h":2.055,"l":2.055,"n":99,"o":2.055,"t":"2026-10-21T19:35:00Z","v":4278,"vw":2.055},{"c":2.05,"h":2.055,"l":2.05,"n":101,"o":2.055,"t":"2026-10-21T19:40:00Z","v":4766,"vw":2.053783},{"c":2.055,"h":2.055,"l":2.0526,"n":118,"o":2.055,"t":"2026-10-21T19:45:00Z","v":6636,"vw":2.054883},{"c":2.055,"h":2.055,"l":2.05,"n":188,"o":2.055,"t":"2026-10-21T19:50:00Z","v":14670,"vw":2.054821},{"c":2.055,"h":2.06,"l":2.05,"n":514,"o":2.055,"t":"2026-10-21T19:55:00Z","v":63684,"vw":2.052698},{"c":2.06,"h":2.06,"l":2.06,"n":11,"o":2.06,"t":"2026-10-21T20:00:00Z","v":146933,"vw":2.06},{"c":2.075,"h":2.075,"l":2.05,"n":81,"o":2.05,"t":"2026-10-22T13:30:00Z","v":19218,"vw":2.063745},{"c":2.075,"h":2.08,"l":2.07,"n":38,"o":2.08,"t":"2026-10-22T13:35:00Z","v":7316,"vw":2.076805},{"c":2.085,"h":2.085,"l":2.08,"n":12,"o":2.08,"t":"2026-10-22T13:40:00Z","v":2134,"vw":2.082842},{"c":2.09,"h":2.09,"l":2.085,"n":31,"o":2.085,"t":"2026-10-22T13:45:00Z","v":6493,"vw":2.085081},{"c":2.075,"h":2.09,"l":2.075,"n":56,"o":2.085,"t":"2026-10-22T13:50:00Z","v":11993,"vw":2.085492},{"c":2.0876,"h":2.0876,"l":2.08,"n":14,"o":2.08,"t":"2026-10-22T13:55:00Z","v":1796,"vw":2.080576},{"c":2.085,"h":2.09,"l":2.08,"n":23,"o":2.09,"t":"2026-10-22T14:00:00Z","v":5492,"vw":2.085722},{"c":2.085,"h":2.085,"l":2.085,"n":33,"o":2.085,"t":"2026-10-22T14:10:00Z","v":3618,"vw":2.085},{"c":2.085,"h":2.085,"l":2.085,"n":11,"o":2.085,"t":"2026-10-22T14:15:00Z","v":266,"vw":2.085},{"c":2.085,"h":2.0899,"l":2.08,"n":114,"o":2.0899,"t":"2026-10-22T14:20:00Z","v":30944,"vw":2.085103},{"c":2.08,"h":2.085,"l":2.07,"n":71,"o":2.085,"t":"2026-10-22T14:25:00Z","v":3143,"vw":2.080205},{"c":2.07,"h":2.075,"l":2.07,"n":5,"o":2.075,"t":"2026-10-22T14:30:00Z","v":562,"vw":2.073039},{"c":2.075,"h":2.08,"l":2.065,"n":147,"o":2.075,"t":"2026-10-22T14:35:00Z","v":26032,"vw":2.073459},{"c":2.08,"h":2.08,"l":2.075,"n":20,"o":2.075,"t":"2026-10-22T14:40:00Z","v":2133,"vw":2.077512},{"c":2.085,"h":2.085,"l":2.08,"n":45,"o":2.08,"t":"2026-10-22T14:45:00Z","v":3985,"vw":2.081229},{"c":2.085,"h":2.085,"l":2.085,"n":18,"o":2.085,"t":"2026-10-22T14:50:00Z","v":1002,"vw":2.085},{"c":2.085,"h":2.09,"l":2.085,"n":79,"o":2.09,"t":"2026-10-22T14:55:00Z","v":17456,"vw":2.086767},{"c":2.085,"h":2.09,"l":2.085,"n":105,"o":2.085,"t":"2026-10-22T15:00:00Z","v":20508,"vw":2.085025},{"c":2.085,"h":2.085,"l":2.08,"n":35,"o":2.085,"t":"2026-10-22T15:05:00Z","v":2376,"vw":2.084753},{"c":2.085,"h":2.085,"l":2.08,"n":22,"o":2.08,"t":"2026-10-22T15:10:00Z","v":5961,"vw":2.080978},{"c":2.085,"h":2.09,"l":2.085,"n":31,"o":2.085,"t":"2026-10-22T15:15:00Z","v":9832,"vw":2.085117},{"c":2.085,"h":2.09,"l":2.085,"n":104,"o":2.085,"t":"2026-10-22T15:20:00Z","v":31259,"vw":2.085049},{"c":2.095,"h":2.0999,"l":2.085,"n":64,"o":2.085,"t":"2026-10-22T15:25:00Z","v":5981,"vw":2.090871},{"c":2.095,"h":2.0988,"l":2.095,"n":17,"o":2.095,"t":"2026-10-22T15:30:00Z","v":953,"vw":2.0969},{"c":2.095,"h":2.095,"l":2.095,"n":27,"o":2.095,"t":"2026-10-22T15:35:00Z","v":427,"vw":2.095},{"c":2.095,"h":2.095,"l":2.095,"n":28,"o":2.095,"t":"2026-10-22T15:40:00Z","v":587,"vw":2.095},{"c":2.095,"h":2.095,"l":2.095,"n":26,"o":2.095,"t":"2026-10-22T15:45:00Z","v":1499,"vw":2.095},{"c":2.105,"h":2.11,"l":2.095,"n":99,"o":2.095,"t":"2026-10-22T15:50:00Z","v":23521,"vw":2.098541},{"c":2.105,"h":2.105,"l":2.105,"n":36,"o":2.105,"t":"2026-10-22T15:55:00Z","v":706,"vw":2.105},{"c":2.105,"h":2.105,"l":2.105,"n":35,"o":2.105,"t":"2026-10-22T16:00:00Z","v":10451,"vw":2.105},{"c":2.105,"h":2.11,"l":2.1,"n":53,"o":2.105,"t":"2026-10-22T16:05:00Z","v":4594,"vw":2.103254},{"c":2.095,"h":2.105,"l":2.095,"n":114,"o":2.105,"t":"2026-10-22T16:10:00Z","v":15834,"vw":2.099983},{"c":2.11,"h":2.11,"l":2.095,"n":59,"o":2.095,"t":"2026-10-22T16:15:00Z","v":14008,"vw":2.098126},{"c":2.105,"h":2.11,"l":2.1,"n":21,"o":2.11,"t":"2026-10-22T16:20:00Z","v":1629,"vw":2.104443},{"c":2.105,"h":2.11,"l":2.105,"n":30,"o":2.105,"t":"2026-10-22T16:25:00Z","v":14578,"vw":2.106018},{"c":2.105,"h":2.105,"l":2.1,"n":23,"o":2.105,"t":"2026-10-22T16:30:00Z","v":2005,"vw":2.103911},{"c":2.1,"h":2.105,"l":2.1,"n":33,"o":2.105,"t":"2026-10-22T16:35:00Z","v":1267,"vw":2.100942},{"c":2.1,"h":2.105,"l":2.1,"n":29,"o":2.1,"t":"2026-10-22T16:40:00Z","v":2199,"vw":2.101735},{"c":2.09,"h":2.105,"l":2.09,"n":67,"o":2.105,"t":"2026-10-22T16:45:00Z","v":8665,"vw":2.098155},{"c":2.095,"h":2.1,"l":2.09,"n":36,"o":2.09,"t":"2026-10-22T16:50:00Z","v":3529,"vw":2.095355},{"c":2.0901,"h":2.0901,"l":2.0901,"n":3,"o":2.0901,"t":"2026-10-22T16:55:00Z","v":1015,"vw":2.0901},{"c":2.095,"h":2.105,"l":2.095,"n":145,"o":2.095,"t":"2026-10-22T17:00:00Z","v":25963,"vw":2.09806},{"c":2.0999,"h":2.1,"l":2.095,"n":17,"o":2.095,"t":"2026-10-22T17:05:00Z","v":1132,"vw":2.097733},{"c":2.095,"h":2.095,"l":2.095,"n":25,"o":2.095,"t":"2026-10-22T17:10:00Z","v":1421,"vw":2.095},{"c":2.1,"h":2.1,"l":2.095,"n":44,"o":2.095,"t":"2026-10-22T17:15:00Z","v":2548,"vw":2.095558},{"c":2.09,"h":2.095,"l":2.09,"n":39,"o":2.09,"t":"2026-10-22T17:20:00Z","v":4969,"vw":2.094272},{"c":2.09,"h":2.09,"l":2.09,"n":22,"o":2.09,"t":"2026-10-22T17:25:00Z","v":777,"vw":2.09},{"c":2.09,"h":2.1,"l":2.09,"n":39,"o":2.095,"t":"2026-10-22T17:30:00Z","v":1641,"vw":2.092969},{"c":2.095,"h":2.095,"l":2.09,"n":31,"o":2.095,"t":"2026-10-22T17:35:00Z","v":7994,"vw":2.090462},{"c":2.095,"h":2.1,"l":2.09,"n":61,"o":2.09,"t":"2026-10-22T17:40:00Z","v":19127,"vw":2.091292},{"c":2.09,"h":2.095,"l":2.09,"n":41,"o":2.095,"t":"2026-10-22T17:45:00Z","v":17231,"vw":2.090303},{"c":2.095,"h":2.095,"l":2.09,"n":46,"o":2.09,"t":"2026-10-22T17:50:00Z","v":2576,"vw":2.091824},{"c":2.09,"h":2.095,"l":2.09,"n":35,"o":2.095,"t":"2026-10-22T17:55:00Z","v":3173,"vw":2.0935},{"c":2.09,"h":2.09,"l":2.08,"n":65,"o":2.09,"t":"2026-10-22T18:00:00Z","v":6520,"vw":2.088418},{"c":2.085,"h":2.085,"l":2.08,"n":27,"o":2.08,"t":"2026-10-22T18:05:00Z","v":1655,"vw":2.084543},{"c":2.085,"h":2.0891,"l":2.085,"n":29,"o":2.085,"t":"2026-10-22T18:10:00Z","v":7899,"vw":2.086119},{"c":2.085,"h":2.085,"l":2.08,"n":33,"o":2.085,"t":"2026-10-22T18:15:00Z","v":4151,"vw":2.084481},{"c":2.08,"h":2.085,"l":2.08,"n":46,"o":2.085,"t":"2026-10-22T18:20:00Z","v":19184,"vw":2.080793},{"c":2.08,"h":2.085,"l":2.08,"n":23,"o":2.08,"t":"2026-10-22T18:25:00Z","v":997,"vw":2.080714},{"c":2.08,"h":2.09,"l":2.08,"n":63,"o":2.08,"t":"2026-10-22T18:30:00Z","v":2367,"vw":2.083171},{"c":2.075,"h":2.085,"l":2.07,"n":82,"o":2.08,"t":"2026-10-22T18:35:00Z","v":10734,"vw":2.079213},{"c":2.075,"h":2.08,"l":2.07,"n":52,"o":2.075,"t":"2026-10-22T18:40:00Z","v":2954,"vw":2.076683},{"c":2.075,"h":2.08,"l":2.07,"n":61,"o":2.075,"t":"2026-10-22T18:45:00Z","v":13470,"vw":2.074989},{"c":2.07,"h":2.075,"l":2.07,"n":32,"o":2.075,"t":"2026-10-22T18:50:00Z","v":846,"vw":2.072143},{"c":2.07,"h":2.075,"l":2.07,"n":56,"o":2.07,"t":"2026-10-22T18:55:00Z","v":2120,"vw":2.07125},{"c":2.075,"h":2.075,"l":2.07,"n":53,"o":2.075,"t":"2026-10-22T19:00:00Z","v":2744,"vw":2.073591},{"c":2.075,"h":2.075,"l":2.07,"n":74,"o":2.075,"t":"2026-10-22T19:05:00Z","v":4342,"vw":2.071792},{"c":2.075,"h":2.075,"l":2.07,"n":66,"o":2.075,"t":"2026-10-22T19:10:00Z","v":4858,"vw":2.071114},{"c":2.065,"h":2.075,"l":2.065,"n":112,"o":2.07,"t":"2026-10-22T19:15:00Z","v":8534,"vw":2.069138},{"c":2.075,"h":2.075,"l":2.07,"n":116,"o":2.07,"t":"2026-10-22T19:20:00Z","v":16046,"vw":2.070449},{"c":2.075,"h":2.075,"l":2.07,"n":109,"o":2.07,"t":"2026-10-22T19:25:00Z","v":10137,"vw":2.071511},{"c":2.07,"h":2.075,"l":2.07,"n":88,"o":2.075,"t":"2026-10-22T19:30:00Z","v":9594,"vw":2.071483},{"c":2.065,"h":2.075,"l":2.06,"n":170,"o":2.075,"t":"2026-10-22T19:35:00Z","v":20971,"vw":2.068761},{"c":2.06,"h":2.065,"l":2.06,"n":40,"o":2.065,"t":"2026-10-22T19:40:00Z","v":5714,"vw":2.061393},{"c":2.065,"h":2.065,"l":2.06,"n":158,"o":2.065,"t":"2026-10-22T19:45:00Z","v":21002,"vw":2.06187},{"c":2.05,"h":2.07,"l":2.05,"n":627,"o":2.065,"t":"2026-10-22T19:50:00Z","v":162457,"vw":2.061119},{"c":2.05,"h":2.065,"l":2.05,"n":872,"o":2.055,"t":"2026-10-22T19:55:00Z","v":163946,"vw":2.054859},{"c":2.06,"h":2.06,"l":2.06,"n":17,"o":2.06,"t":"2026-10-22T20:00:00Z","v":250838,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T21:40:00Z","v":400,"vw":2.06}],"history":[{"c":7.51,"h":7.6,"l":7.5,"n":6195,"o":7.56,"t":"2024-10-21T04:00:00Z","v":486518,"vw":7.534702},{"c":7.74,"h":7.745,"l":7.5,"n":6637,"o":7.51,"t":"2024-10-22T04:00:00Z","v":392350,"vw":7.706638},{"c":7.61,"h":7.815,"l":7.6,"n":6717,"o":7.73,"t":"2024-10-23T04:00:00Z","v":431454,"vw":7.662203},{"c":7.6,"h":7.705,"l":7.59,"n":5895,"o":7.65,"t":"2024-10-24T04:00:00Z","v":344833,"vw":7.616855},{"c":7.63,"h":7.715,"l":7.61,"n":5751,"o":7.64,"t":"2024-10-25T04:00:00Z","v":347414,"vw":7.643293},{"c":7.91,"h":8,"l":7.73,"n":7805,"o":7.73,"t":"2024-10-28T04:00:00Z","v":1044226,"vw":7.911556},{"c":7.93,"h":8,"l":7.9,"n":5975,"o":8,"t":"2024-10-29T04:00:00Z","v":494140,"vw":7.937475},{"c":7.93,"h":8.06,"l":7.9,"n":5809,"o":7.92,"t":"2024-10-30T04:00:00Z","v":639478,"vw":7.944025},{"c":7.83,"h":7.97,"l":7.82,"n":6768,"o":7.92,"t":"2024-10-31T04:00:00Z","v":472819,"vw":7.883463},{"c":7.91,"h":7.93,"l":7.78,"n":7124,"o":7.87,"t":"2024-11-01T04:00:00Z","v":476072,"vw":7.878096},{"c":7.9,"h":8.01,"l":7.815,"n":7558,"o":7.99,"t":"2024-11-04T05:00:00Z","v":480785,"vw":7.897995},{"c":8.05,"h":8.085,"l":7.78,"n":6316,"o":7.79,"t":"2024-11-05T05:00:00Z","v":355452,"vw":8.03069},{"c":8.21,"h":8.29,"l":8.11,"n":8408,"o":8.19,"t":"2024-11-06T05:00:00Z","v":641801,"vw":8.186602},{"c":8.36,"h":8.36,"l":7.75,"n":10331,"o":7.82,"t":"2024-11-07T05:00:00Z","v":766234,"vw":8.152217},{"c":8.31,"h":8.34,"l":8.055,"n":9959,"o":8.34,"t":"2024-11-08T05:00:00Z","v":860818,"vw":8.219891},{"c":8.41,"h":8.425,"l":8.2047,"n":9141,"o":8.3,"t":"2024-11-11T05:00:00Z","v":767133,"vw":8.348095},{"c":8.55,"h":8.55,"l":8.285,"n":6951,"o":8.32,"t":"2024-11-12T05:00:00Z","v":465855,"vw":8.474865},{"c":8.48,"h":8.545,"l":8.375,"n":7321,"o":8.51,"t":"2024-11-13T05:00:00Z","v":573247,"vw":8.468831},{"c":8.54,"h":8.6,"l":8.42,"n":7480,"o":8.54,"t":"2024-11-14T05:00:00Z","v":513425,"vw":8.516701},{"c":8.45,"h":8.585,"l":8.33,"n":7099,"o":8.58,"t":"2024-11-15T05:00:00Z","v":505321,"vw":8.422213},{"c":8.45,"h":8.49,"l":8.37,"n":7067,"o":8.42,"t":"2024-11-18T05:00:00Z","v":568284,"vw":8.441849},{"c":8.42,"h":8.43,"l":8.26,"n":6047,"o":8.36,"t":"2024-11-19T05:00:00Z","v":526410,"vw":8.372694},{"c":8.48,"h":8.605,"l":8.35,"n":6525,"o":8.42,"t":"2024-11-20T05:00:00Z","v":654897,"vw":8.476525},{"c":8.6,"h":8.635,"l":8.4224,"n":6446,"o":8.54,"t":"2024-11-21T05:00:00Z","v":452836,"vw":8.557646},{"c":8.53,"h":8.63,"l":8.485,"n":7892,"o":8.63,"t":"2024-11-22T05:00:00Z","v":453252,"vw":8.549565},{"c":8.62,"h":8.795,"l":8.54,"n":9686,"o":8.54,"t":"2024-11-25T05:00:00Z","v":765154,"vw":8.66923},{"c":8.53,"h":8.7,"l":8.47,"n":7169,"o":8.62,"t":"2024-11-26T05:00:00Z","v":487823,"vw":8.547737},{"c":8.33,"h":8.505,"l":8.27,"n":8408,"o":8.46,"t":"2024-11-27T05:00:00Z","v":691935,"vw":8.34391},{"c":8.42,"h":8.495,"l":8.31,"n":3531,"o":8.31,"t":"2024-11-29T05:00:00Z","v":240833,"vw":8.422724},{"c":8.46,"h":8.54,"l":8.195,"n":10617,"o":8.37,"t":"2024-12-02T05:00:00Z","v":877279,"vw":8.447637},{"c":8.57,"h":8.575,"l":8.34,"n":9489,"o":8.35,"t":"2024-12-03T05:00:00Z","v":965309,"vw":8.49734},{"c":8.61,"h":8.67,"l":8.415,"n":11365,"o":8.59,"t":"2024-12-04T05:00:00Z","v":964567,"vw":8.580953},{"c":8.53,"h":8.73,"l":8.52,"n":10474,"o":8.59,"t":"2024-12-05T05:00:00Z","v":692353,"vw":8.599819},{"c":8.56,"h":8.605,"l":8.415,"n":12022,"o":8.6,"t":"2024-12-06T05:00:00Z","v":862229,"vw":8.545971},{"c":8.61,"h":8.74,"l":8.47,"n":10608,"o":8.55,"t":"2024-12-09T05:00:00Z","v":939891,"vw":8.632854},{"c":8.27,"h":8.61,"l":8.24,"n":9247,"o":8.58,"t":"2024-12-10T05:00:00Z","v":708672,"vw":8.341517},{"c":8.27,"h":8.33,"l":8.2,"n":11852,"o":8.25,"t":"2024-12-11T05:00:00Z","v":943752,"vw":8.27973},{"c":8.22,"h":8.25,"l":8.1,"n":13875,"o":8.25,"t":"2024-12-12T05:00:00Z","v":1154068,"vw":8.180828},{"c":7.63,"h":8.21,"l":7.58,"n":15841,"o":8.21,"t":"2024-12-13T05:00:00Z","v":1381377,"vw":7.705353},{"c":7.49,"h":7.6294,"l":7.4525,"n":13297,"o":7.58,"t":"2024-12-16T05:00:00Z","v":986297,"vw":7.505384},{"c":7.47,"h":7.505,"l":7.37,"n":10947,"o":7.46,"t":"2024-12-17T05:00:00Z","v":662163,"vw":7.461699},{"c":7.12,"h":7.52,"l":7.11,"n":11746,"o":7.47,"t":"2024-12-18T05:00:00Z","v":812657,"vw":7.286456},{"c":6.97,"h":7.26,"l":6.93,"n":12544,"o":7.13,"t":"2024-12-19T05:00:00Z","v":1112046,"vw":7.00391},{"c":6.85,"h":7.03,"l":6.79,"n":16829,"o":6.86,"t":"2024-12-20T05:00:00Z","v":3607643,"vw":6.874028},{"c":6.76,"h":6.85,"l":6.635,"n":12151,"o":6.8,"t":"2024-12-23T05:00:00Z","v":981154,"vw":6.733576},{"c":6.8,"h":6.85,"l":6.715,"n":3395,"o":6.76,"t":"2024-12-24T05:00:00Z","v":292282,"vw":6.807993},{"c":6.72,"h":6.84,"l":6.695,"n":8693,"o":6.76,"t":"2024-12-26T05:00:00Z","v":655939,"vw":6.741387},{"c":6.77,"h":6.83,"l":6.64,"n":10593,"o":6.72,"t":"2024-12-27T05:00:00Z","v":949083,"vw":6.729789},{"c":7.06,"h":7.11,"l":6.65,"n":14040,"o":6.67,"t":"2024-12-30T05:00:00Z","v":1392602,"vw":7.006914},{"c":6.94,"h":7.1487,"l":6.91,"n":10156,"o":7.07,"t":"2024-12-31T05:00:00Z","v":727781,"vw":6.963002},{"c":6.89,"h":7.1497,"l":6.815,"n":9385,"o":7.01,"t":"2025-01-02T05:00:00Z","v":743950,"vw":6.877049},{"c":7,"h":7.01,"l":6.765,"n":9824,"o":6.9,"t":"2025-01-03T05:00:00Z","v":740457,"vw":6.951147},{"c":7.07,"h":7.14,"l":6.96,"n":7602,"o":7.03,"t":"2025-01-06T05:00:00Z","v":626637,"vw":7.059663},{"c":7.11,"h":7.18,"l":6.995,"n":10716,"o":7.06,"t":"2025-01-07T05:00:00Z","v":943866,"vw":7.114041},{"c":6.9,"h":7.08,"l":6.865,"n":10126,"o":7.05,"t":"2025-01-08T05:00:00Z","v":658278,"vw":6.91224},{"c":6.77,"h":6.85,"l":6.635,"n":10460,"o":6.82,"t":"2025-01-10T05:00:00Z","v":659783,"vw":6.75039},{"c":6.88,"h":6.905,"l":6.68,"n":10775,"o":6.7,"t":"2025-01-13T05:00:00Z","v":988366,"vw":6.806851},{"c":6.86,"h":6.965,"l":6.78,"n":9702,"o":6.94,"t":"2025-01-14T05:00:00Z","v":734212,"vw":6.852468},{"c":7.01,"h":7.03,"l":6.87,"n":8034,"o":7,"t":"2025-01-15T05:00:00Z","v":697975,"vw":6.991623},{"c":6.98,"h":7.02,"l":6.94,"n":8617,"o":7.02,"t":"2025-01-16T05:00:00Z","v":553126,"vw":6.975458},{"c":7,"h":7.05,"l":6.965,"n":10070,"o":7.02,"t":"2025-01-17T05:00:00Z","v":863942,"vw":6.998062},{"c":7.02,"h":7.165,"l":6.89,"n":11447,"o":7.05,"t":"2025-01-21T05:00:00Z","v":1240212,"vw":7.022154},{"c":7.15,"h":7.19,"l":6.96,"n":8379,"o":7.03,"t":"2025-01-22T05:00:00Z","v":639191,"vw":7.131377},{"c":7.14,"h":7.16,"l":7.07,"n":8816,"o":7.15,"t":"2025-01-23T05:00:00Z","v":644394,"vw":7.120428},{"c":7.12,"h":7.18,"l":7.095,"n":6448,"o":7.17,"t":"2025-01-24T05:00:00Z","v":496329,"vw":7.125323},{"c":7.18,"h":7.26,"l":7.01,"n":10931,"o":7.04,"t":"2025-01-27T05:00:00Z","v":1012472,"vw":7.143256},{"c":7.33,"h":7.43,"l":7.075,"n":10044,"o":7.21,"t":"2025-01-28T05:00:00Z","v":961048,"vw":7.285945},{"c":7.44,"h":7.5,"l":7.27,"n":11652,"o":7.32,"t":"2025-01-29T05:00:00Z","v":1055566,"vw":7.434351},{"c":7.37,"h":7.58,"l":7.31,"n":10406,"o":7.48,"t":"2025-01-30T05:00:00Z","v":772398,"vw":7.388226},{"c":7.17,"h":7.39,"l":7.12,"n":10059,"o":7.39,"t":"2025-01-31T05:00:00Z","v":922627,"vw":7.190133},{"c":7.28,"h":7.32,"l":6.97,"n":7792,"o":7.04,"t":"2025-02-03T05:00:00Z","v":607284,"vw":7.247187},{"c":7.25,"h":7.295,"l":7.14,"n":6565,"o":7.28,"t":"2025-02-04T05:00:00Z","v":488348,"vw":7.228053},{"c":7.3,"h":7.39,"l":7.17,"n":7730,"o":7.23,"t":"2025-02-05T05:00:00Z","v":715835,"vw":7.297951},{"c":7.27,"h":7.4,"l":7.255,"n":8876,"o":7.34,"t":"2025-02-06T05:00:00Z","v":586042,"vw":7.303733},{"c":7.25,"h":7.33,"l":7.23,"n":9415,"o":7.32,"t":"2025-02-07T05:00:00Z","v":616926,"vw":7.265116},{"c":7.39,"h":7.445,"l":7.285,"n":8231,"o":7.33,"t":"2025-02-10T05:00:00Z","v":536064,"vw":7.396234},{"c":7.38,"h":7.48,"l":7.311,"n":8019,"o":7.35,"t":"2025-02-11T05:00:00Z","v":567122,"vw":7.389659},{"c":7.34,"h":7.365,"l":7.18,"n":8881,"o":7.28,"t":"2025-02-12T05:00:00Z","v":615765,"vw":7.322184},{"c":7.45,"h":7.46,"l":7.3,"n":8005,"o":7.36,"t":"2025-02-13T05:00:00Z","v":628580,"vw":7.404754},{"c":7.42,"h":7.545,"l":7.375,"n":8508,"o":7.47,"t":"2025-02-14T05:00:00Z","v":644572,"vw":7.417074},{"c":7.38,"h":7.48,"l":7.29,"n":9150,"o":7.48,"t":"2025-02-18T05:00:00Z","v":736975,"vw":7.361385},{"c":7.23,"h":7.36,"l":7.205,"n":8144,"o":7.33,"t":"2025-02-19T05:00:00Z","v":822898,"vw":7.24756},{"c":7.14,"h":7.2268,"l":7.09,"n":12041,"o":7.2,"t":"2025-02-20T05:00:00Z","v":885961,"vw":7.142958},{"c":6.97,"h":7.19,"l":6.97,"n":11011,"o":7.16,"t":"2025-02-21T05:00:00Z","v":918164,"vw":7.032076},{"c":6.97,"h":7.045,"l":6.88,"n":11814,"o":7.01,"t":"2025-02-24T05:00:00Z","v":1081511,"vw":6.959427},{"c":6.83,"h":7,"l":6.785,"n":10824,"o":6.91,"t":"2025-02-25T05:00:00Z","v":898660,"vw":6.848143},{"c":6.85,"h":7.01,"l":6.82,"n":13781,"o":6.87,"t":"2025-02-26T05:00:00Z","v":1267781,"vw":6.896457},{"c":5.7,"h":6.1099,"l":5.22,"n":31554,"o":6.05,"t":"2025-02-27T05:00:00Z","v":3899106,"vw":5.65098},{"c":5.28,"h":5.68,"l":5.25,"n":19616,"o":5.68,"t":"2025-02-28T05:00:00Z","v":2758523,"vw":5.328349},{"c":5.09,"h":5.34,"l":5.07,"n":20418,"o":5.34,"t":"2025-03-03T05:00:00Z","v":2661668,"vw":5.134213},{"c":5.14,"h":5.2,"l":4.96,"n":20122,"o":5.06,"t":"2025-03-04T05:00:00Z","v":2194534,"vw":5.106962},{"c":5.06,"h":5.18,"l":5.03,"n":15812,"o":5.15,"t":"2025-03-05T05:00:00Z","v":1436287,"vw":5.079392},{"c":4.94,"h":5.09,"l":4.92,"n":17428,"o":5.02,"t":"2025-03-06T05:00:00Z","v":1965025,"vw":4.95891},{"c":5.2,"h":5.24,"l":4.87,"n":17734,"o":4.92,"t":"2025-03-07T05:00:00Z","v":2386797,"vw":5.104662},{"c":5.02,"h":5.152,"l":4.965,"n":15477,"o":5.11,"t":"2025-03-10T04:00:00Z","v":1563742,"vw":5.03989},{"c":4.78,"h":5.02,"l":4.67,"n":18827,"o":5.01,"t":"2025-03-11T04:00:00Z","v":2260540,"vw":4.769222},{"c":4.8,"h":4.87,"l":4.76,"n":15963,"o":4.82,"t":"2025-03-12T04:00:00Z","v":1675779,"vw":4.807303},{"c":4.63,"h":4.88,"l":4.62,"n":18559,"o":4.87,"t":"2025-03-13T04:00:00Z","v":2201749,"vw":4.702047},{"c":4.58,"h":4.703,"l":4.58,"n":15504,"o":4.64,"t":"2025-03-14T04:00:00Z","v":1814333,"vw":4.627811},{"c":4.74,"h":4.785,"l":4.57,"n":18406,"o":4.58,"t":"2025-03-17T04:00:00Z","v":1793788,"vw":4.731591},{"c":4.59,"h":4.75,"l":4.55,"n":16348,"o":4.74,"t":"2025-03-18T04:00:00Z","v":2176414,"vw":4.599084},{"c":4.56,"h":4.745,"l":4.56,"n":15101,"o":4.6,"t":"2025-03-19T04:00:00Z","v":1688711,"vw":4.61912},{"c":4.47,"h":4.59,"l":4.43,"n":18813,"o":4.55,"t":"2025-03-20T04:00:00Z","v":2213050,"vw":4.493106},{"c":4.01,"h":4.37,"l":3.97,"n":43549,"o":4.37,"t":"2025-03-21T04:00:00Z","v":21343204,"vw":4.044309},{"c":4.41,"h":4.46,"l":4.1,"n":35678,"o":4.11,"t":"2025-03-24T04:00:00Z","v":5149312,"vw":4.35623},{"c":4.4,"h":4.485,"l":4.29,"n":17664,"o":4.465,"t":"2025-03-25T04:00:00Z","v":2606811,"vw":4.407286},{"c":5.3,"h":5.4599,"l":4.93,"n":40417,"o":4.98,"t":"2025-03-26T04:00:00Z","v":6897141,"vw":5.321673},{"c":5.2,"h":5.34,"l":5.07,"n":20126,"o":5.25,"t":"2025-03-27T04:00:00Z","v":2739995,"vw":5.170326},{"c":5.2,"h":5.295,"l":5.17,"n":16354,"o":5.19,"t":"2025-03-28T04:00:00Z","v":2202264,"vw":5.236633},{"c":5.17,"h":5.265,"l":5.08,"n":15000,"o":5.11,"t":"2025-03-31T04:00:00Z","v":1859108,"vw":5.192112},{"c":5.26,"h":5.3388,"l":5.145,"n":17801,"o":5.17,"t":"2025-04-01T04:00:00Z","v":2563779,"vw":5.259482},{"c":5.29,"h":5.395,"l":5.15,"n":17586,"o":5.19,"t":"2025-04-02T04:00:00Z","v":1842577,"vw":5.320165},{"c":4.99,"h":5.24,"l":4.98,"n":15735,"o":5.15,"t":"2025-04-03T04:00:00Z","v":1627527,"vw":5.039899},{"c":4.84,"h":4.91,"l":4.57,"n":16085,"o":4.86,"t":"2025-04-04T04:00:00Z","v":2145372,"vw":4.807719},{"c":4.65,"h":4.99,"l":4.5101,"n":15493,"o":4.65,"t":"2025-04-07T04:00:00Z","v":1733178,"vw":4.681289},{"c":4.54,"h":5.0345,"l":4.525,"n":12665,"o":4.84,"t":"2025-04-08T04:00:00Z","v":1392667,"vw":4.658398},{"c":4.94,"h":5.0882,"l":4.55,"n":14898,"o":4.55,"t":"2025-04-09T04:00:00Z","v":1884660,"vw":4.844142},{"c":4.95,"h":4.995,"l":4.785,"n":16016,"o":4.87,"t":"2025-04-10T04:00:00Z","v":1588606,"vw":4.927297},{"c":4.97,"h":5.02,"l":4.795,"n":15703,"o":4.97,"t":"2025-04-11T04:00:00Z","v":1723148,"vw":4.933618},{"c":5.04,"h":5.09,"l":4.92,"n":10873,"o":5.02,"t":"2025-04-14T04:00:00Z","v":1528308,"vw":5.015365},{"c":5.09,"h":5.11,"l":4.975,"n":15289,"o":5.01,"t":"2025-04-15T04:00:00Z","v":2194633,"vw":5.051271},{"c":4.99,"h":5.15,"l":4.95,"n":13792,"o":5.06,"t":"2025-04-16T04:00:00Z","v":1853959,"vw":5.036715},{"c":4.93,"h":4.97,"l":4.76,"n":15442,"o":4.91,"t":"2025-04-17T04:00:00Z","v":1934236,"vw":4.87803},{"c":4.91,"h":4.96,"l":4.86,"n":10304,"o":4.9,"t":"2025-04-21T04:00:00Z","v":1164830,"vw":4.91386},{"c":4.9,"h":4.98,"l":4.76,"n":15829,"o":4.96,"t":"2025-04-22T04:00:00Z","v":2323364,"vw":4.858047},{"c":4.89,"h":5.03,"l":4.78,"n":16758,"o":4.99,"t":"2025-04-23T04:00:00Z","v":2157592,"vw":4.879268},{"c":5.22,"h":5.23,"l":4.88,"n":12390,"o":4.92,"t":"2025-04-24T04:00:00Z","v":1393847,"vw":5.146848},{"c":5.25,"h":5.25,"l":5.175,"n":8782,"o":5.22,"t":"2025-04-25T04:00:00Z","v":836796,"vw":5.226918},{"c":5.23,"h":5.3,"l":5.16,"n":10849,"o":5.2,"t":"2025-04-28T04:00:00Z","v":1177360,"vw":5.233492},{"c":5.28,"h":5.3,"l":5.205,"n":11973,"o":5.22,"t":"2025-04-29T04:00:00Z","v":1224322,"vw":5.26766},{"c":5.27,"h":5.3,"l":5.13,"n":11236,"o":5.24,"t":"2025-04-30T04:00:00Z","v":1321332,"vw":5.2624},{"c":5.28,"h":5.41,"l":5.21,"n":13555,"o":5.39,"t":"2025-05-01T04:00:00Z","v":1684512,"vw":5.298279},{"c":5.44,"h":5.5899,"l":5.35,"n":14586,"o":5.35,"t":"2025-05-02T04:00:00Z","v":1801576,"vw":5.497077},{"c":5.37,"h":5.485,"l":5.35,"n":13080,"o":5.39,"t":"2025-05-05T04:00:00Z","v":1840913,"vw":5.417661},{"c":5.28,"h":5.43,"l":5.26,"n":15645,"o":5.37,"t":"2025-05-06T04:00:00Z","v":2147934,"vw":5.322406},{"c":5.43,"h":5.52,"l":5.28,"n":21576,"o":5.28,"t":"2025-05-07T04:00:00Z","v":2507313,"vw":5.40435},{"c":5.02,"h":5.34,"l":4.83,"n":20838,"o":4.96,"t":"2025-05-08T04:00:00Z","v":2826250,"vw":5.055433},{"c":5.06,"h":5.205,"l":5.03,"n":13192,"o":5.03,"t":"2025-05-09T04:00:00Z","v":1216566,"vw":5.071395},{"c":5.29,"h":5.34,"l":5.16,"n":13112,"o":5.25,"t":"2025-05-12T04:00:00Z","v":1541427,"vw":5.283652},{"c":5.08,"h":5.3,"l":5.06,"n":13851,"o":5.27,"t":"2025-05-13T04:00:00Z","v":1610808,"vw":5.111373},{"c":4.97,"h":5.07,"l":4.95,"n":11795,"o":5.07,"t":"2025-05-14T04:00:00Z","v":1414590,"vw":4.998678},{"c":5.02,"h":5.04,"l":4.915,"n":12435,"o":4.98,"t":"2025-05-15T04:00:00Z","v":1925698,"vw":4.98318},{"c":5,"h":5.025,"l":4.92,"n":12263,"o":5,"t":"2025-05-16T04:00:00Z","v":1630685,"vw":4.973232},{"c":4.66,"h":4.925,"l":4.595,"n":15926,"o":4.91,"t":"2025-05-19T04:00:00Z","v":2419871,"vw":4.676933},{"c":4.78,"h":4.895,"l":4.65,"n":13365,"o":4.66,"t":"2025-05-20T04:00:00Z","v":1925569,"vw":4.795645},{"c":4.63,"h":4.72,"l":4.62,"n":11788,"o":4.7,"t":"2025-05-21T04:00:00Z","v":1762821,"vw":4.666305},{"c":4.57,"h":4.67,"l":4.545,"n":13097,"o":4.6,"t":"2025-05-22T04:00:00Z","v":1581969,"vw":4.583278},{"c":4.51,"h":4.58,"l":4.485,"n":9033,"o":4.53,"t":"2025-05-23T04:00:00Z","v":1115796,"vw":4.521668},{"c":4.75,"h":4.755,"l":4.55,"n":15258,"o":4.59,"t":"2025-05-27T04:00:00Z","v":2534145,"vw":4.709164},{"c":4.86,"h":4.88,"l":4.69,"n":13720,"o":4.74,"t":"2025-05-28T04:00:00Z","v":1593419,"vw":4.816735},{"c":4.75,"h":4.93,"l":4.74,"n":10566,"o":4.92,"t":"2025-05-29T04:00:00Z","v":1182974,"vw":4.77179},{"c":4.74,"h":4.79,"l":4.67,"n":7230,"o":4.77,"t":"2025-05-30T04:00:00Z","v":867738,"vw":4.736765},{"c":4.77,"h":4.815,"l":4.68,"n":10701,"o":4.76,"t":"2025-06-02T04:00:00Z","v":1064921,"vw":4.767957},{"c":4.83,"h":4.86,"l":4.73,"n":11224,"o":4.77,"t":"2025-06-03T04:00:00Z","v":1104218,"vw":4.828354},{"c":4.86,"h":4.93,"l":4.79,"n":9345,"o":4.85,"t":"2025-06-04T04:00:00Z","v":938500,"vw":4.874496},{"c":4.88,"h":4.96,"l":4.85,"n":10146,"o":4.85,"t":"2025-06-05T04:00:00Z","v":1370245,"vw":4.895197},{"c":4.89,"h":4.95,"l":4.855,"n":8222,"o":4.88,"t":"2025-06-06T04:00:00Z","v":921308,"vw":4.891531},{"c":4.81,"h":4.92,"l":4.81,"n":7078,"o":4.9,"t":"2025-06-09T04:00:00Z","v":993850,"vw":4.844107},{"c":4.9,"h":4.9299,"l":4.81,"n":7853,"o":4.81,"t":"2025-06-10T04:00:00Z","v":745423,"vw":4.893679},{"c":4.83,"h":4.995,"l":4.83,"n":10250,"o":4.94,"t":"2025-06-11T04:00:00Z","v":1113612,"vw":4.903265},{"c":4.8,"h":4.89,"l":4.77,"n":10069,"o":4.81,"t":"2025-06-12T04:00:00Z","v":1144057,"vw":4.809627},{"c":4.68,"h":4.795,"l":4.645,"n":10050,"o":4.72,"t":"2025-06-13T04:00:00Z","v":1166399,"vw":4.700001},{"c":4.74,"h":4.775,"l":4.68,"n":14348,"o":4.72,"t":"2025-06-16T04:00:00Z","v":1711856,"vw":4.745645},{"c":4.58,"h":4.725,"l":4.555,"n":10992,"o":4.68,"t":"2025-06-17T04:00:00Z","v":1325895,"vw":4.608035},{"c":4.565,"h":4.63,"l":4.55,"n":11368,"o":4.59,"t":"2025-06-18T04:00:00Z","v":1121644,"vw":4.576596},{"c":4.52,"h":4.595,"l":4.465,"n":12540,"o":4.58,"t":"2025-06-20T04:00:00Z","v":2126147,"vw":4.50968},{"c":4.55,"h":4.565,"l":4.4,"n":10292,"o":4.42,"t":"2025-06-23T04:00:00Z","v":1405408,"vw":4.515051},{"c":4.76,"h":4.78,"l":4.56,"n":13167,"o":4.56,"t":"2025-06-24T04:00:00Z","v":1720419,"vw":4.70901},{"c":4.82,"h":4.85,"l":4.74,"n":10394,"o":4.75,"t":"2025-06-25T04:00:00Z","v":1369849,"vw":4.811228},{"c":4.79,"h":4.8999,"l":4.72,"n":14927,"o":4.84,"t":"2025-06-26T04:00:00Z","v":1430940,"vw":4.772345},{"c":4.74,"h":4.8,"l":4.64,"n":15625,"o":4.76,"t":"2025-06-27T04:00:00Z","v":9423151,"vw":4.731259},{"c":4.73,"h":4.775,"l":4.65,"n":16121,"o":4.74,"t":"2025-06-30T04:00:00Z","v":2067116,"vw":4.717248},{"c":4.9,"h":4.97,"l":4.69,"n":14298,"o":4.73,"t":"2025-07-01T04:00:00Z","v":1619349,"vw":4.885776},{"c":5,"h":5.05,"l":4.81,"n":17635,"o":4.9,"t":"2025-07-02T04:00:00Z","v":2149729,"vw":4.973265},{"c":4.96,"h":5.03,"l":4.94,"n":7171,"o":4.94,"t":"2025-07-03T04:00:00Z","v":738080,"vw":4.981299},{"c":4.84,"h":4.975,"l":4.8,"n":12360,"o":4.94,"t":"2025-07-07T04:00:00Z","v":1687323,"vw":4.878273},{"c":4.93,"h":4.97,"l":4.8673,"n":12483,"o":4.87,"t":"2025-07-08T04:00:00Z","v":1821718,"vw":4.924913},{"c":4.89,"h":4.96,"l":4.8611,"n":9263,"o":4.91,"t":"2025-07-09T04:00:00Z","v":777425,"vw":4.90391},{"c":4.89,"h":4.95,"l":4.86,"n":8727,"o":4.9,"t":"2025-07-10T04:00:00Z","v":807595,"vw":4.900599},{"c":4.72,"h":4.86,"l":4.71,"n":9357,"o":4.84,"t":"2025-07-11T04:00:00Z","v":823039,"vw":4.743243},{"c":4.67,"h":4.75,"l":4.67,"n":9516,"o":4.71,"t":"2025-07-14T04:00:00Z","v":1086936,"vw":4.694808},{"c":4.58,"h":4.73,"l":4.58,"n":9727,"o":4.68,"t":"2025-07-15T04:00:00Z","v":1232035,"vw":4.613353},{"c":4.56,"h":4.64,"l":4.5,"n":9512,"o":4.61,"t":"2025-07-16T04:00:00Z","v":976668,"vw":4.553653},{"c":4.63,"h":4.635,"l":4.52,"n":8940,"o":4.52,"t":"2025-07-17T04:00:00Z","v":1280828,"vw":4.605431},{"c":4.49,"h":4.66,"l":4.47,"n":8626,"o":4.66,"t":"2025-07-18T04:00:00Z","v":1090804,"vw":4.503164},{"c":4.495,"h":4.585,"l":4.485,"n":9467,"o":4.51,"t":"2025-07-21T04:00:00Z","v":1149790,"vw":4.520027},{"c":4.72,"h":4.745,"l":4.47,"n":14126,"o":4.5,"t":"2025-07-22T04:00:00Z","v":1806290,"vw":4.657289},{"c":4.86,"h":4.9,"l":4.7,"n":15882,"o":4.74,"t":"2025-07-23T04:00:00Z","v":2294321,"vw":4.802353},{"c":4.76,"h":4.93,"l":4.73,"n":10240,"o":4.83,"t":"2025-07-24T04:00:00Z","v":1120250,"vw":4.789055},{"c":4.67,"h":4.755,"l":4.58,"n":8833,"o":4.75,"t":"2025-07-25T04:00:00Z","v":1231705,"vw":4.648085},{"c":4.69,"h":4.75,"l":4.67,"n":11516,"o":4.69,"t":"2025-07-28T04:00:00Z","v":1197068,"vw":4.698522},{"c":4.52,"h":4.69,"l":4.5,"n":12200,"o":4.69,"t":"2025-07-29T04:00:00Z","v":1350557,"vw":4.544107},{"c":4.44,"h":4.57,"l":4.42,"n":11092,"o":4.51,"t":"2025-07-30T04:00:00Z","v":1091675,"vw":4.480364},{"c":4.455,"h":4.52,"l":4.3604,"n":11097,"o":4.4,"t":"2025-07-31T04:00:00Z","v":1064492,"vw":4.459012},{"c":4.27,"h":4.4,"l":4.24,"n":11979,"o":4.4,"t":"2025-08-01T04:00:00Z","v":1680509,"vw":4.290205},{"c":4.47,"h":4.5,"l":4.28,"n":12212,"o":4.28,"t":"2025-08-04T04:00:00Z","v":1425877,"vw":4.447005},{"c":4.42,"h":4.52,"l":4.4,"n":13406,"o":4.51,"t":"2025-08-05T04:00:00Z","v":1411960,"vw":4.444761},{"c":4.35,"h":4.47,"l":4.35,"n":14060,"o":4.41,"t":"2025-08-06T04:00:00Z","v":1866168,"vw":4.378298},{"c":3.95,"h":4.24,"l":3.66,"n":27201,"o":4.19,"t":"2025-08-07T04:00:00Z","v":3791782,"vw":3.868878},{"c":3.8,"h":3.99,"l":3.78,"n":18621,"o":3.98,"t":"2025-08-08T04:00:00Z","v":2428004,"vw":3.840933},{"c":3.78,"h":3.88,"l":3.75,"n":16076,"o":3.78,"t":"2025-08-11T04:00:00Z","v":2209748,"vw":3.802363},{"c":3.81,"h":3.855,"l":3.65,"n":16038,"o":3.8,"t":"2025-08-12T04:00:00Z","v":1936214,"vw":3.776135},{"c":3.78,"h":3.835,"l":3.75,"n":11724,"o":3.82,"t":"2025-08-13T04:00:00Z","v":1449192,"vw":3.788436},{"c":3.59,"h":3.74,"l":3.58,"n":13415,"o":3.73,"t":"2025-08-14T04:00:00Z","v":2456386,"vw":3.620648},{"c":3.63,"h":3.725,"l":3.52,"n":15224,"o":3.59,"t":"2025-08-15T04:00:00Z","v":2739786,"vw":3.634044},{"c":3.74,"h":3.77,"l":3.59,"n":18537,"o":3.66,"t":"2025-08-18T04:00:00Z","v":2682413,"vw":3.720571},{"c":3.7,"h":3.84,"l":3.69,"n":12617,"o":3.76,"t":"2025-08-19T04:00:00Z","v":2159895,"vw":3.73189},{"c":3.6,"h":3.71,"l":3.5835,"n":13183,"o":3.71,"t":"2025-08-20T04:00:00Z","v":1814606,"vw":3.615792},{"c":3.55,"h":3.59,"l":3.53,"n":11254,"o":3.58,"t":"2025-08-21T04:00:00Z","v":1476235,"vw":3.555289},{"c":3.74,"h":3.75,"l":3.57,"n":14158,"o":3.58,"t":"2025-08-22T04:00:00Z","v":2030410,"vw":3.706493},{"c":3.72,"h":3.84,"l":3.71,"n":14661,"o":3.76,"t":"2025-08-25T04:00:00Z","v":1941476,"vw":3.755436},{"c":3.68,"h":3.78,"l":3.67,"n":11702,"o":3.71,"t":"2025-08-26T04:00:00Z","v":1704255,"vw":3.703429},{"c":3.72,"h":3.745,"l":3.62,"n":13214,"o":3.66,"t":"2025-08-27T04:00:00Z","v":1951336,"vw":3.696534},{"c":3.69,"h":3.74,"l":3.655,"n":8941,"o":3.73,"t":"2025-08-28T04:00:00Z","v":1422627,"vw":3.684076},{"c":3.71,"h":3.77,"l":3.665,"n":10574,"o":3.7,"t":"2025-08-29T04:00:00Z","v":1381750,"vw":3.722023},{"c":3.67,"h":3.7,"l":3.555,"n":21090,"o":3.67,"t":"2025-09-02T04:00:00Z","v":3841319,"vw":3.623865},{"c":3.6,"h":3.73,"l":3.56,"n":15004,"o":3.66,"t":"2025-09-03T04:00:00Z","v":2470146,"vw":3.611101},{"c":3.72,"h":3.775,"l":3.565,"n":16322,"o":3.65,"t":"2025-09-04T04:00:00Z","v":2585613,"vw":3.700473},{"c":3.72,"h":3.81,"l":3.635,"n":16271,"o":3.73,"t":"2025-09-05T04:00:00Z","v":2898282,"vw":3.708725},{"c":3.77,"h":3.825,"l":3.6909,"n":12202,"o":3.73,"t":"2025-09-08T04:00:00Z","v":1971529,"vw":3.775423},{"c":3.8,"h":3.846,"l":3.74,"n":10984,"o":3.75,"t":"2025-09-09T04:00:00Z","v":1546343,"vw":3.802892},{"c":3.71,"h":3.8,"l":3.6813,"n":8666,"o":3.8,"t":"2025-09-10T04:00:00Z","v":1325504,"vw":3.723659},{"c":3.68,"h":3.7,"l":3.6,"n":11825,"o":3.68,"t":"2025-09-11T04:00:00Z","v":1835451,"vw":3.6621},{"c":3.75,"h":3.775,"l":3.63,"n":11292,"o":3.69,"t":"2025-09-12T04:00:00Z","v":1960879,"vw":3.717515},{"c":3.58,"h":3.766,"l":3.565,"n":15244,"o":3.75,"t":"2025-09-15T04:00:00Z","v":2033749,"vw":3.645399},{"c":3.59,"h":3.63,"l":3.555,"n":13192,"o":3.58,"t":"2025-09-16T04:00:00Z","v":2705350,"vw":3.597112},{"c":3.46,"h":3.63,"l":3.42,"n":12718,"o":3.59,"t":"2025-09-17T04:00:00Z","v":2431162,"vw":3.5158},{"c":3.63,"h":3.64,"l":3.48,"n":13887,"o":3.48,"t":"2025-09-18T04:00:00Z","v":2980242,"vw":3.559662},{"c":3.44,"h":3.655,"l":3.44,"n":13697,"o":3.64,"t":"2025-09-19T04:00:00Z","v":4518203,"vw":3.487418},{"c":3.67,"h":3.73,"l":3.44,"n":18048,"o":3.45,"t":"2025-09-22T04:00:00Z","v":3545501,"vw":3.659869},{"c":3.57,"h":3.7125,"l":3.565,"n":9973,"o":3.68,"t":"2025-09-23T04:00:00Z","v":1891995,"vw":3.627987},{"c":3.57,"h":3.645,"l":3.535,"n":9581,"o":3.56,"t":"2025-09-24T04:00:00Z","v":1561090,"vw":3.567917},{"c":3.49,"h":3.5487,"l":3.43,"n":15288,"o":3.54,"t":"2025-09-25T04:00:00Z","v":2822474,"vw":3.467791},{"c":3.6,"h":3.63,"l":3.37,"n":15019,"o":3.39,"t":"2025-09-26T04:00:00Z","v":2933108,"vw":3.525097},{"c":3.91,"h":3.92,"l":3.595,"n":16668,"o":3.6,"t":"2025-09-29T04:00:00Z","v":3620549,"vw":3.861977},{"c":3.89,"h":3.96,"l":3.86,"n":15692,"o":3.91,"t":"2025-09-30T04:00:00Z","v":2538858,"vw":3.897743},{"c":3.92,"h":4.005,"l":3.87,"n":16379,"o":3.87,"t":"2025-10-01T04:00:00Z","v":2752095,"vw":3.938807},{"c":3.84,"h":3.945,"l":3.77,"n":14356,"o":3.94,"t":"2025-10-02T04:00:00Z","v":1930731,"vw":3.835097},{"c":3.77,"h":3.94,"l":3.7647,"n":13113,"o":3.86,"t":"2025-10-03T04:00:00Z","v":2019751,"vw":3.835286},{"c":3.74,"h":3.825,"l":3.725,"n":12100,"o":3.8,"t":"2025-10-06T04:00:00Z","v":1894520,"vw":3.768045},{"c":3.59,"h":3.7887,"l":3.55,"n":12946,"o":3.76,"t":"2025-10-07T04:00:00Z","v":2098046,"vw":3.612157},{"c":3.54,"h":3.625,"l":3.52,"n":11431,"o":3.59,"t":"2025-10-08T04:00:00Z","v":2048633,"vw":3.558851},{"c":3.54,"h":3.63,"l":3.5,"n":13790,"o":3.53,"t":"2025-10-09T04:00:00Z","v":3887469,"vw":3.554249},{"c":3.39,"h":3.59,"l":3.38,"n":15862,"o":3.56,"t":"2025-10-10T04:00:00Z","v":3470386,"vw":3.440642},{"c":3.37,"h":3.49,"l":3.34,"n":12919,"o":3.44,"t":"2025-10-13T04:00:00Z","v":2767269,"vw":3.397434},{"c":3.47,"h":3.48,"l":3.31,"n":12873,"o":3.32,"t":"2025-10-14T04:00:00Z","v":2136776,"vw":3.425696},{"c":3.57,"h":3.6,"l":3.504,"n":11773,"o":3.51,"t":"2025-10-15T04:00:00Z","v":1928541,"vw":3.566317},{"c":3.53,"h":3.6,"l":3.49,"n":10724,"o":3.57,"t":"2025-10-16T04:00:00Z","v":1793544,"vw":3.535304},{"c":3.52,"h":3.5562,"l":3.48,"n":10002,"o":3.5,"t":"2025-10-17T04:00:00Z","v":1511535,"vw":3.514941},{"c":3.51,"h":3.57,"l":3.5,"n":8117,"o":3.53,"t":"2025-10-20T04:00:00Z","v":1268526,"vw":3.520112},{"c":3.66,"h":3.7,"l":3.5,"n":9055,"o":3.5,"t":"2025-10-21T04:00:00Z","v":1376446,"vw":3.642067},{"c":3.62,"h":3.695,"l":3.59,"n":11230,"o":3.63,"t":"2025-10-22T04:00:00Z","v":1770524,"vw":3.636711},{"c":3.62,"h":3.6799,"l":3.585,"n":7213,"o":3.61,"t":"2025-10-23T04:00:00Z","v":1064214,"vw":3.618145},{"c":3.67,"h":3.68,"l":3.59,"n":10977,"o":3.64,"t":"2025-10-24T04:00:00Z","v":1628847,"vw":3.635258},{"c":3.8,"h":3.81,"l":3.665,"n":9468,"o":3.71,"t":"2025-10-27T04:00:00Z","v":1393831,"vw":3.751737},{"c":3.8,"h":3.86,"l":3.77,"n":10014,"o":3.81,"t":"2025-10-28T04:00:00Z","v":1626077,"vw":3.812084},{"c":3.72,"h":3.79,"l":3.695,"n":11944,"o":3.79,"t":"2025-10-29T04:00:00Z","v":1491357,"vw":3.72992},{"c":3.71,"h":3.72,"l":3.62,"n":10189,"o":3.67,"t":"2025-10-30T04:00:00Z","v":1341039,"vw":3.68945},{"c":3.67,"h":3.84,"l":3.665,"n":13621,"o":3.7,"t":"2025-10-31T04:00:00Z","v":2442756,"vw":3.72001},{"c":3.71,"h":3.72,"l":3.5,"n":12466,"o":3.64,"t":"2025-11-03T05:00:00Z","v":2054861,"vw":3.632717},{"c":3.65,"h":3.7,"l":3.56,"n":13884,"o":3.66,"t":"2025-11-04T05:00:00Z","v":2422884,"vw":3.641003},{"c":3.75,"h":3.785,"l":3.645,"n":12456,"o":3.65,"t":"2025-11-05T05:00:00Z","v":2219724,"vw":3.735477},{"c":4.18,"h":4.21,"l":3.78,"n":28450,"o":3.99,"t":"2025-11-06T05:00:00Z","v":5794969,"vw":4.080919},{"c":4.27,"h":4.28,"l":4.035,"n":21015,"o":4.16,"t":"2025-11-07T05:00:00Z","v":2572043,"vw":4.177868},{"c":4.19,"h":4.32,"l":4.15,"n":12470,"o":4.29,"t":"2025-11-10T05:00:00Z","v":1621592,"vw":4.196705},{"c":4.24,"h":4.29,"l":4.11,"n":13712,"o":4.18,"t":"2025-11-11T05:00:00Z","v":1847266,"vw":4.232512},{"c":4.22,"h":4.31,"l":4.185,"n":12295,"o":4.23,"t":"2025-11-12T05:00:00Z","v":1478907,"vw":4.219152},{"c":4.19,"h":4.25,"l":4.155,"n":11973,"o":4.21,"t":"2025-11-13T05:00:00Z","v":1217484,"vw":4.195183},{"c":4.06,"h":4.17,"l":4.01,"n":10807,"o":4.1,"t":"2025-11-14T05:00:00Z","v":1042643,"vw":4.054879},{"c":3.93,"h":4.07,"l":3.9,"n":11156,"o":4.04,"t":"2025-11-17T05:00:00Z","v":1295826,"vw":3.964834},{"c":3.96,"h":3.97,"l":3.86,"n":9445,"o":3.88,"t":"2025-11-18T05:00:00Z","v":1022305,"vw":3.937547},{"c":3.73,"h":3.94,"l":3.72,"n":11136,"o":3.93,"t":"2025-11-19T05:00:00Z","v":1068919,"vw":3.767953},{"c":3.71,"h":3.83,"l":3.65,"n":12201,"o":3.74,"t":"2025-11-20T05:00:00Z","v":1195155,"vw":3.710689},{"c":3.77,"h":3.81,"l":3.675,"n":11787,"o":3.7,"t":"2025-11-21T05:00:00Z","v":998948,"vw":3.753056},{"c":3.89,"h":3.955,"l":3.79,"n":9023,"o":3.8,"t":"2025-11-24T05:00:00Z","v":1488079,"vw":3.889536},{"c":4.03,"h":4.035,"l":3.89,"n":7521,"o":3.92,"t":"2025-11-25T05:00:00Z","v":784775,"vw":4.000175},{"c":4.05,"h":4.06,"l":3.965,"n":7942,"o":3.99,"t":"2025-11-26T05:00:00Z","v":828811,"vw":4.03683},{"c":4.05,"h":4.1,"l":4.01,"n":4931,"o":4.06,"t":"2025-11-28T05:00:00Z","v":748665,"vw":4.053025},{"c":4.24,"h":4.26,"l":4,"n":10630,"o":4.05,"t":"2025-12-01T05:00:00Z","v":1579574,"vw":4.198755},{"c":4.16,"h":4.23,"l":4.115,"n":9165,"o":4.22,"t":"2025-12-02T05:00:00Z","v":941224,"vw":4.179262},{"c":4.2,"h":4.2,"l":4.075,"n":6569,"o":4.13,"t":"2025-12-03T05:00:00Z","v":788078,"vw":4.150229},{"c":4.22,"h":4.25,"l":4.14,"n":9868,"o":4.16,"t":"2025-12-04T05:00:00Z","v":917697,"vw":4.209887},{"c":4.24,"h":4.25,"l":4.18,"n":10558,"o":4.19,"t":"2025-12-05T05:00:00Z","v":831258,"vw":4.21718},{"c":4.24,"h":4.29,"l":4.21,"n":9358,"o":4.24,"t":"2025-12-08T05:00:00Z","v":1122171,"vw":4.249969},{"c":4.3,"h":4.3,"l":4.19,"n":10310,"o":4.24,"t":"2025-12-09T05:00:00Z","v":826250,"vw":4.281391},{"c":4.37,"h":4.41,"l":4.245,"n":8994,"o":4.28,"t":"2025-12-10T05:00:00Z","v":1011230,"vw":4.348859},{"c":4.28,"h":4.42,"l":4.255,"n":7986,"o":4.35,"t":"2025-12-11T05:00:00Z","v":797934,"vw":4.300495},{"c":4.23,"h":4.35,"l":4.21,"n":6903,"o":4.26,"t":"2025-12-12T05:00:00Z","v":845828,"vw":4.259118},{"c":4.11,"h":4.25,"l":4.08,"n":7328,"o":4.23,"t":"2025-12-15T05:00:00Z","v":905099,"vw":4.126865},{"c":4.18,"h":4.21,"l":4.12,"n":10442,"o":4.12,"t":"2025-12-16T05:00:00Z","v":844657,"vw":4.176693},{"c":4.08,"h":4.21,"l":4.065,"n":9154,"o":4.2,"t":"2025-12-17T05:00:00Z","v":792264,"vw":4.101779},{"c":4.1,"h":4.1663,"l":4.06,"n":9998,"o":4.13,"t":"2025-12-18T05:00:00Z","v":792090,"vw":4.112804},{"c":4.11,"h":4.16,"l":4.065,"n":7640,"o":4.1,"t":"2025-12-19T05:00:00Z","v":1875212,"vw":4.113444},{"c":4.11,"h":4.1954,"l":4.03,"n":7540,"o":4.12,"t":"2025-12-22T05:00:00Z","v":684958,"vw":4.117348},{"c":4.01,"h":4.09,"l":3.9422,"n":9454,"o":4.08,"t":"2025-12-23T05:00:00Z","v":994660,"vw":3.999636},{"c":4.07,"h":4.1,"l":4,"n":3957,"o":4,"t":"2025-12-24T05:00:00Z","v":732115,"vw":4.061528},{"c":3.96,"h":3.98,"l":3.904,"n":6191,"o":3.98,"t":"2025-12-26T05:00:00Z","v":930993,"vw":3.942338},{"c":3.94,"h":4,"l":3.885,"n":7640,"o":3.95,"t":"2025-12-29T05:00:00Z","v":1008118,"vw":3.938531},{"c":4.02,"h":4.03,"l":3.92,"n":6122,"o":3.93,"t":"2025-12-30T05:00:00Z","v":845967,"vw":3.99999},{"c":3.95,"h":4.01,"l":3.95,"n":4627,"o":4.01,"t":"2025-12-31T05:00:00Z","v":486044,"vw":3.969121},{"c":3.98,"h":4.0222,"l":3.91,"n":8442,"o":3.99,"t":"2026-01-02T05:00:00Z","v":1226872,"vw":3.951007},{"c":4.06,"h":4.1,"l":3.95,"n":8249,"o":3.95,"t":"2026-01-05T05:00:00Z","v":891781,"vw":4.059489},{"c":3.95,"h":4.06,"l":3.9,"n":9078,"o":4.02,"t":"2026-01-06T05:00:00Z","v":1066175,"vw":3.952386},{"c":3.7,"h":3.99,"l":3.7,"n":10714,"o":3.93,"t":"2026-01-07T05:00:00Z","v":1559298,"vw":3.760271},{"c":3.74,"h":3.7468,"l":3.63,"n":9491,"o":3.66,"t":"2026-01-08T05:00:00Z","v":1164732,"vw":3.708414},{"c":3.62,"h":3.77,"l":3.575,"n":10202,"o":3.74,"t":"2026-01-09T05:00:00Z","v":1191840,"vw":3.612218},{"c":3.62,"h":3.65,"l":3.545,"n":7600,"o":3.62,"t":"2026-01-12T05:00:00Z","v":1058189,"vw":3.607377},{"c":3.67,"h":3.715,"l":3.63,"n":8581,"o":3.63,"t":"2026-01-13T05:00:00Z","v":927202,"vw":3.676429},{"c":3.63,"h":3.68,"l":3.525,"n":8707,"o":3.64,"t":"2026-01-14T05:00:00Z","v":1590409,"vw":3.595315},{"c":3.56,"h":3.64,"l":3.53,"n":6654,"o":3.61,"t":"2026-01-15T05:00:00Z","v":1170616,"vw":3.58564},{"c":3.51,"h":3.555,"l":3.484,"n":6757,"o":3.53,"t":"2026-01-16T05:00:00Z","v":1190181,"vw":3.50614},{"c":3.48,"h":3.56,"l":3.402,"n":11027,"o":3.45,"t":"2026-01-20T05:00:00Z","v":1320390,"vw":3.491399},{"c":3.51,"h":3.52,"l":3.44,"n":7490,"o":3.49,"t":"2026-01-21T05:00:00Z","v":884563,"vw":3.480403},{"c":3.53,"h":3.61,"l":3.495,"n":8148,"o":3.52,"t":"2026-01-22T05:00:00Z","v":969585,"vw":3.547537},{"c":3.56,"h":3.57,"l":3.5,"n":6237,"o":3.54,"t":"2026-01-23T05:00:00Z","v":815534,"vw":3.539046},{"c":3.64,"h":3.685,"l":3.56,"n":8003,"o":3.56,"t":"2026-01-26T05:00:00Z","v":1022180,"vw":3.641991},{"c":3.57,"h":3.65,"l":3.52,"n":6037,"o":3.64,"t":"2026-01-27T05:00:00Z","v":882167,"vw":3.565399},{"c":3.63,"h":3.67,"l":3.55,"n":9292,"o":3.55,"t":"2026-01-28T05:00:00Z","v":1385645,"vw":3.624617},{"c":3.63,"h":3.71,"l":3.54,"n":13233,"o":3.64,"t":"2026-01-29T05:00:00Z","v":2246984,"vw":3.619427},{"c":3.62,"h":3.73,"l":3.58,"n":12444,"o":3.62,"t":"2026-01-30T05:00:00Z","v":1473390,"vw":3.61885},{"c":3.59,"h":3.742,"l":3.57,"n":9509,"o":3.62,"t":"2026-02-02T05:00:00Z","v":1412643,"vw":3.641367},{"c":3.44,"h":3.6,"l":3.345,"n":15784,"o":3.59,"t":"2026-02-03T05:00:00Z","v":2690173,"vw":3.433074},{"c":3.45,"h":3.51,"l":3.355,"n":11051,"o":3.42,"t":"2026-02-04T05:00:00Z","v":1318073,"vw":3.449689},{"c":3.46,"h":3.525,"l":3.4,"n":13152,"o":3.44,"t":"2026-02-05T05:00:00Z","v":1856375,"vw":3.459582},{"c":3.57,"h":3.59,"l":3.445,"n":9630,"o":3.49,"t":"2026-02-06T05:00:00Z","v":1456489,"vw":3.55026},{"c":3.74,"h":3.76,"l":3.5,"n":14425,"o":3.54,"t":"2026-02-09T05:00:00Z","v":2698093,"vw":3.690649},{"c":3.61,"h":3.74,"l":3.55,"n":9797,"o":3.72,"t":"2026-02-10T05:00:00Z","v":1565767,"vw":3.601246},{"c":3.41,"h":3.66,"l":3.365,"n":12263,"o":3.64,"t":"2026-02-11T05:00:00Z","v":2485057,"vw":3.432629},{"c":3.31,"h":3.425,"l":3.254,"n":9216,"o":3.41,"t":"2026-02-12T05:00:00Z","v":1440389,"vw":3.322266},{"c":3.29,"h":3.475,"l":3.27,"n":11725,"o":3.31,"t":"2026-02-13T05:00:00Z","v":1811592,"vw":3.345332},{"c":3.41,"h":3.45,"l":3.285,"n":16967,"o":3.31,"t":"2026-02-17T05:00:00Z","v":3844064,"vw":3.375887},{"c":3.44,"h":3.54,"l":3.4,"n":10455,"o":3.42,"t":"2026-02-18T05:00:00Z","v":1496281,"vw":3.468999},{"c":3.46,"h":3.5,"l":3.415,"n":7686,"o":3.42,"t":"2026-02-19T05:00:00Z","v":897964,"vw":3.447946},{"c":3.47,"h":3.5,"l":3.375,"n":7912,"o":3.46,"t":"2026-02-20T05:00:00Z","v":1103266,"vw":3.459521},{"c":3.135,"h":3.435,"l":3.12,"n":11758,"o":3.41,"t":"2026-02-23T05:00:00Z","v":1952278,"vw":3.200895},{"c":3.06,"h":3.1299,"l":2.99,"n":17693,"o":3.1,"t":"2026-02-24T05:00:00Z","v":3256041,"vw":3.041623},{"c":3.15,"h":3.15,"l":3.025,"n":11627,"o":3.06,"t":"2026-02-25T05:00:00Z","v":1679168,"vw":3.102018},{"c":3.4,"h":3.45,"l":3.19,"n":25889,"o":3.33,"t":"2026-02-26T05:00:00Z","v":4352583,"vw":3.354236},{"c":3.09,"h":3.355,"l":3.0748,"n":13803,"o":3.33,"t":"2026-02-27T05:00:00Z","v":2178843,"vw":3.173095},{"c":2.78,"h":3.025,"l":2.675,"n":21904,"o":2.95,"t":"2026-03-02T05:00:00Z","v":7280518,"vw":2.809059},{"c":2.77,"h":2.85,"l":2.675,"n":11391,"o":2.72,"t":"2026-03-03T05:00:00Z","v":2071687,"vw":2.771815},{"c":2.74,"h":2.8,"l":2.6816,"n":23003,"o":2.77,"t":"2026-03-04T05:00:00Z","v":4806510,"vw":2.732293},{"c":2.92,"h":2.95,"l":2.68,"n":18220,"o":2.7,"t":"2026-03-05T05:00:00Z","v":4299604,"vw":2.868394},{"c":2.78,"h":2.87,"l":2.7311,"n":10565,"o":2.87,"t":"2026-03-06T05:00:00Z","v":1555702,"vw":2.789946},{"c":2.92,"h":2.925,"l":2.71,"n":14442,"o":2.74,"t":"2026-03-09T04:00:00Z","v":3192907,"vw":2.860458},{"c":2.85,"h":2.87,"l":2.72,"n":12951,"o":2.83,"t":"2026-03-10T04:00:00Z","v":3285397,"vw":2.829732},{"c":2.8,"h":2.9,"l":2.75,"n":8678,"o":2.83,"t":"2026-03-11T04:00:00Z","v":1598235,"vw":2.797864},{"c":2.78,"h":2.85,"l":2.76,"n":11883,"o":2.77,"t":"2026-03-12T04:00:00Z","v":1965466,"vw":2.7861},{"c":2.85,"h":2.875,"l":2.76,"n":11089,"o":2.76,"t":"2026-03-13T04:00:00Z","v":1677379,"vw":2.837665},{"c":2.81,"h":2.89,"l":2.8,"n":11023,"o":2.85,"t":"2026-03-16T04:00:00Z","v":1666426,"vw":2.826334},{"c":2.89,"h":2.96,"l":2.83,"n":9273,"o":2.83,"t":"2026-03-17T04:00:00Z","v":1359869,"vw":2.896688},{"c":2.85,"h":2.91,"l":2.825,"n":8941,"o":2.87,"t":"2026-03-18T04:00:00Z","v":1142088,"vw":2.854808},{"c":2.84,"h":2.89,"l":2.77,"n":6601,"o":2.81,"t":"2026-03-19T04:00:00Z","v":945082,"vw":2.824408},{"c":2.82,"h":2.85,"l":2.765,"n":9123,"o":2.83,"t":"2026-03-20T04:00:00Z","v":2811117,"vw":2.817773},{"c":2.93,"h":2.95,"l":2.83,"n":10360,"o":2.83,"t":"2026-03-23T04:00:00Z","v":1369448,"vw":2.9073},{"c":2.87,"h":2.9,"l":2.83,"n":10606,"o":2.9,"t":"2026-03-24T04:00:00Z","v":964956,"vw":2.865374},{"c":2.89,"h":2.92,"l":2.835,"n":8967,"o":2.91,"t":"2026-03-25T04:00:00Z","v":1140597,"vw":2.887873},{"c":2.96,"h":2.99,"l":2.87,"n":8301,"o":2.88,"t":"2026-03-26T04:00:00Z","v":1324320,"vw":2.952699},{"c":2.73,"h":2.92,"l":2.7,"n":9598,"o":2.91,"t":"2026-03-27T04:00:00Z","v":1261470,"vw":2.759154},{"c":2.72,"h":2.7799,"l":2.69,"n":9928,"o":2.77,"t":"2026-03-30T04:00:00Z","v":1080460,"vw":2.72293},{"c":2.78,"h":2.815,"l":2.73,"n":14019,"o":2.74,"t":"2026-03-31T04:00:00Z","v":1176431,"vw":2.770341},{"c":2.74,"h":2.825,"l":2.71,"n":13269,"o":2.82,"t":"2026-04-01T04:00:00Z","v":1754469,"vw":2.744528},{"c":2.74,"h":2.75,"l":2.64,"n":8318,"o":2.705,"t":"2026-04-02T04:00:00Z","v":1039548,"vw":2.720588},{"c":3.2,"h":3.21,"l":2.92,"n":16140,"o":2.945,"t":"2026-04-06T04:00:00Z","v":3928387,"vw":3.095515},{"c":3.14,"h":3.215,"l":3.04,"n":16805,"o":3.16,"t":"2026-04-07T04:00:00Z","v":2419534,"vw":3.116303},{"c":3.21,"h":3.295,"l":3.185,"n":10562,"o":3.23,"t":"2026-04-08T04:00:00Z","v":1224266,"vw":3.227326},{"c":3.18,"h":3.2,"l":3.105,"n":7968,"o":3.19,"t":"2026-04-09T04:00:00Z","v":1054233,"vw":3.159173},{"c":3.13,"h":3.21,"l":3.095,"n":8117,"o":3.2,"t":"2026-04-10T04:00:00Z","v":1130089,"vw":3.130111},{"c":3.2,"h":3.24,"l":3.08,"n":9562,"o":3.12,"t":"2026-04-13T04:00:00Z","v":1303033,"vw":3.192306},{"c":3.36,"h":3.37,"l":3.2019,"n":7860,"o":3.23,"t":"2026-04-14T04:00:00Z","v":1103876,"vw":3.313857},{"c":3.46,"h":3.47,"l":3.34,"n":8214,"o":3.36,"t":"2026-04-15T04:00:00Z","v":903220,"vw":3.442941},{"c":3.57,"h":3.585,"l":3.45,"n":8434,"o":3.46,"t":"2026-04-16T04:00:00Z","v":1074309,"vw":3.539569},{"c":3.62,"h":3.65,"l":3.565,"n":7401,"o":3.6,"t":"2026-04-17T04:00:00Z","v":1143661,"vw":3.608813},{"c":3.65,"h":3.69,"l":3.56,"n":6693,"o":3.59,"t":"2026-04-20T04:00:00Z","v":816605,"vw":3.634956},{"c":3.56,"h":3.675,"l":3.52,"n":8003,"o":3.64,"t":"2026-04-21T04:00:00Z","v":727942,"vw":3.561119},{"c":3.53,"h":3.62,"l":3.49,"n":6001,"o":3.58,"t":"2026-04-22T04:00:00Z","v":625509,"vw":3.535213},{"c":3.27,"h":3.51,"l":3.235,"n":7146,"o":3.5,"t":"2026-04-23T04:00:00Z","v":731247,"vw":3.305618},{"c":3.4,"h":3.405,"l":3.26,"n":8195,"o":3.27,"t":"2026-04-24T04:00:00Z","v":778180,"vw":3.347806},{"c":3.42,"h":3.48,"l":3.38,"n":6585,"o":3.38,"t":"2026-04-27T04:00:00Z","v":604795,"vw":3.427974},{"c":3.48,"h":3.52,"l":3.42,"n":7598,"o":3.42,"t":"2026-04-28T04:00:00Z","v":744836,"vw":3.481611},{"c":3.49,"h":3.5,"l":3.42,"n":6322,"o":3.45,"t":"2026-04-29T04:00:00Z","v":536634,"vw":3.465445},{"c":3.655,"h":3.66,"l":3.45,"n":10333,"o":3.47,"t":"2026-04-30T04:00:00Z","v":1720606,"vw":3.582821},{"c":3.72,"h":3.735,"l":3.545,"n":14191,"o":3.67,"t":"2026-05-01T04:00:00Z","v":2066949,"vw":3.659216},{"c":3.65,"h":3.86,"l":3.63,"n":10234,"o":3.72,"t":"2026-05-04T04:00:00Z","v":1269195,"vw":3.718065},{"c":3.64,"h":3.69,"l":3.59,"n":7866,"o":3.65,"t":"2026-05-05T04:00:00Z","v":808445,"vw":3.640181},{"c":3.57,"h":3.67,"l":3.53,"n":8082,"o":3.67,"t":"2026-05-06T04:00:00Z","v":842939,"vw":3.577938},{"c":3.6,"h":3.625,"l":3.27,"n":27143,"o":3.52,"t":"2026-05-07T04:00:00Z","v":3157487,"vw":3.463433},{"c":3.63,"h":3.74,"l":3.465,"n":19963,"o":3.5,"t":"2026-05-08T04:00:00Z","v":2254451,"vw":3.629389},{"c":3.75,"h":3.88,"l":3.6,"n":10716,"o":3.64,"t":"2026-05-11T04:00:00Z","v":1152268,"vw":3.758015},{"c":3.73,"h":3.75,"l":3.625,"n":9484,"o":3.72,"t":"2026-05-12T04:00:00Z","v":1006523,"vw":3.712991},{"c":3.6,"h":3.695,"l":3.56,"n":6339,"o":3.66,"t":"2026-05-13T04:00:00Z","v":815740,"vw":3.596902},{"c":3.69,"h":3.75,"l":3.62,"n":10430,"o":3.62,"t":"2026-05-14T04:00:00Z","v":1327601,"vw":3.684857},{"c":3.57,"h":3.72,"l":3.57,"n":8240,"o":3.68,"t":"2026-05-15T04:00:00Z","v":791544,"vw":3.620372},{"c":3.73,"h":3.74,"l":3.53,"n":9798,"o":3.55,"t":"2026-05-18T04:00:00Z","v":1137274,"vw":3.668131},{"c":3.52,"h":3.73,"l":3.49,"n":8090,"o":3.73,"t":"2026-05-19T04:00:00Z","v":758528,"vw":3.573106},{"c":3.49,"h":3.525,"l":3.395,"n":12823,"o":3.45,"t":"2026-05-20T04:00:00Z","v":1080754,"vw":3.468161},{"c":3.45,"h":3.48,"l":3.37,"n":11602,"o":3.47,"t":"2026-05-21T04:00:00Z","v":1617850,"vw":3.428025},{"c":3.42,"h":3.515,"l":3.39,"n":7592,"o":3.49,"t":"2026-05-22T04:00:00Z","v":708272,"vw":3.423706},{"c":3.39,"h":3.475,"l":3.38,"n":7534,"o":3.41,"t":"2026-05-26T04:00:00Z","v":905501,"vw":3.404858},{"c":3.57,"h":3.58,"l":3.39,"n":11254,"o":3.4,"t":"2026-05-27T04:00:00Z","v":1312977,"vw":3.486469},{"c":3.59,"h":3.6,"l":3.51,"n":10803,"o":3.55,"t":"2026-05-28T04:00:00Z","v":828668,"vw":3.563612},{"c":3.77,"h":3.795,"l":3.56,"n":13104,"o":3.56,"t":"2026-05-29T04:00:00Z","v":2220317,"vw":3.728221},{"c":3.61,"h":3.79,"l":3.485,"n":13542,"o":3.79,"t":"2026-06-01T04:00:00Z","v":1419466,"vw":3.59826},{"c":3.38,"h":3.6,"l":3.33,"n":12169,"o":3.59,"t":"2026-06-02T04:00:00Z","v":2739019,"vw":3.387793},{"c":3.21,"h":3.37,"l":3.15,"n":10323,"o":3.36,"t":"2026-06-03T04:00:00Z","v":1282371,"vw":3.223202},{"c":3.15,"h":3.295,"l":3.15,"n":10883,"o":3.22,"t":"2026-06-04T04:00:00Z","v":983550,"vw":3.202324},{"c":3.09,"h":3.195,"l":3.09,"n":14734,"o":3.17,"t":"2026-06-05T04:00:00Z","v":1352714,"vw":3.116924},{"c":3.05,"h":3.11,"l":3.04,"n":9782,"o":3.09,"t":"2026-06-08T04:00:00Z","v":913403,"vw":3.074336},{"c":3.08,"h":3.28,"l":3.04,"n":14668,"o":3.07,"t":"2026-06-09T04:00:00Z","v":2697879,"vw":3.095026},{"c":3.15,"h":3.215,"l":3.03,"n":11535,"o":3.04,"t":"2026-06-10T04:00:00Z","v":2341431,"vw":3.158718},{"c":3.13,"h":3.275,"l":3.11,"n":12626,"o":3.15,"t":"2026-06-11T04:00:00Z","v":2465188,"vw":3.152796},{"c":3.15,"h":3.19,"l":3.105,"n":10236,"o":3.13,"t":"2026-06-12T04:00:00Z","v":1385536,"vw":3.144502},{"c":3.37,"h":3.505,"l":3.2,"n":13992,"o":3.2,"t":"2026-06-15T04:00:00Z","v":2965545,"vw":3.384004},{"c":3.35,"h":3.465,"l":3.325,"n":11316,"o":3.38,"t":"2026-06-16T04:00:00Z","v":1493012,"vw":3.390087},{"c":3.49,"h":3.6,"l":3.345,"n":16362,"o":3.36,"t":"2026-06-17T04:00:00Z","v":3081180,"vw":3.49837},{"c":3.49,"h":3.65,"l":3.39,"n":11129,"o":3.55,"t":"2026-06-18T04:00:00Z","v":2595889,"vw":3.480537},{"c":3.56,"h":3.67,"l":3.48,"n":8330,"o":3.5,"t":"2026-06-22T04:00:00Z","v":1173438,"vw":3.589338},{"c":3.95,"h":3.965,"l":3.545,"n":19205,"o":3.56,"t":"2026-06-23T04:00:00Z","v":3250037,"vw":3.80697},{"c":3.85,"h":4.11,"l":3.815,"n":19216,"o":3.91,"t":"2026-06-24T04:00:00Z","v":1922338,"vw":3.916323},{"c":3.61,"h":3.83,"l":3.595,"n":13196,"o":3.83,"t":"2026-06-25T04:00:00Z","v":1243768,"vw":3.66573},{"c":3.83,"h":3.9,"l":3.57,"n":13113,"o":3.57,"t":"2026-06-26T04:00:00Z","v":3111602,"vw":3.808364},{"c":3.91,"h":3.96,"l":3.8024,"n":10357,"o":3.83,"t":"2026-06-29T04:00:00Z","v":1120646,"vw":3.911569},{"c":3.72,"h":3.9,"l":3.69,"n":9228,"o":3.9,"t":"2026-06-30T04:00:00Z","v":1406491,"vw":3.736643},{"c":3.83,"h":3.94,"l":3.75,"n":11309,"o":3.77,"t":"2026-07-01T04:00:00Z","v":1135880,"vw":3.868216},{"c":3.87,"h":3.925,"l":3.82,"n":10191,"o":3.82,"t":"2026-07-02T04:00:00Z","v":762689,"vw":3.878979},{"c":3.88,"h":3.99,"l":3.775,"n":9746,"o":3.86,"t":"2026-07-06T04:00:00Z","v":846610,"vw":3.895417},{"c":3.77,"h":3.95,"l":3.77,"n":10981,"o":3.89,"t":"2026-07-07T04:00:00Z","v":1250044,"vw":3.822569},{"c":3.63,"h":3.725,"l":3.6,"n":8272,"o":3.69,"t":"2026-07-08T04:00:00Z","v":1017047,"vw":3.637329},{"c":3.74,"h":3.74,"l":3.59,"n":5810,"o":3.59,"t":"2026-07-09T04:00:00Z","v":553487,"vw":3.712745},{"c":3.83,"h":3.84,"l":3.69,"n":7634,"o":3.74,"t":"2026-07-10T04:00:00Z","v":613145,"vw":3.774468},{"c":4.11,"h":4.24,"l":3.8,"n":15539,"o":3.81,"t":"2026-07-13T04:00:00Z","v":2466866,"vw":4.139463},{"c":3.94,"h":4.145,"l":3.87,"n":10945,"o":4.03,"t":"2026-07-14T04:00:00Z","v":1515204,"vw":4.009043},{"c":4.11,"h":4.19,"l":3.94,"n":9704,"o":3.94,"t":"2026-07-15T04:00:00Z","v":1094028,"vw":4.115223},{"c":4.11,"h":4.22,"l":4.065,"n":10156,"o":4.15,"t":"2026-07-16T04:00:00Z","v":1068775,"vw":4.144087},{"c":4.015,"h":4.11,"l":3.955,"n":7485,"o":4.07,"t":"2026-07-17T04:00:00Z","v":640330,"vw":4.013678},{"c":3.78,"h":4.17,"l":3.68,"n":25288,"o":4.14,"t":"2026-07-20T04:00:00Z","v":4020572,"vw":3.86152},{"c":4.13,"h":4.36,"l":3.69,"n":19234,"o":3.71,"t":"2026-07-21T04:00:00Z","v":3542619,"vw":4.130682},{"c":3.82,"h":4.1455,"l":3.8,"n":10781,"o":4.07,"t":"2026-07-22T04:00:00Z","v":1202703,"vw":3.926662},{"c":3.58,"h":3.785,"l":3.545,"n":7925,"o":3.77,"t":"2026-07-23T04:00:00Z","v":1002197,"vw":3.614551},{"c":3.68,"h":3.72,"l":3.58,"n":5199,"o":3.58,"t":"2026-07-24T04:00:00Z","v":526122,"vw":3.670319},{"c":3.88,"h":3.91,"l":3.695,"n":6229,"o":3.695,"t":"2026-07-27T04:00:00Z","v":652984,"vw":3.860523},{"c":3.98,"h":4,"l":3.88,"n":10044,"o":3.92,"t":"2026-07-28T04:00:00Z","v":821959,"vw":3.961913},{"c":4.03,"h":4.09,"l":3.96,"n":10355,"o":4,"t":"2026-07-29T04:00:00Z","v":1198449,"vw":4.027968},{"c":3.97,"h":4.0563,"l":3.92,"n":7199,"o":4.03,"t":"2026-07-30T04:00:00Z","v":1044896,"vw":3.98157},{"c":3.99,"h":4.05,"l":3.895,"n":6652,"o":3.94,"t":"2026-07-31T04:00:00Z","v":695307,"vw":3.966816},{"c":4.06,"h":4.19,"l":4.05,"n":8650,"o":4.07,"t":"2026-08-03T04:00:00Z","v":901529,"vw":4.101669},{"c":4.06,"h":4.1,"l":4.01,"n":10669,"o":4.05,"t":"2026-08-04T04:00:00Z","v":1261728,"vw":4.05443},{"c":3.89,"h":4.07,"l":3.865,"n":8773,"o":4.05,"t":"2026-08-05T04:00:00Z","v":1036342,"vw":3.942432},{"c":3.29,"h":3.555,"l":3.17,"n":20979,"o":3.47,"t":"2026-08-06T04:00:00Z","v":3020032,"vw":3.282001},{"c":2.94,"h":3.29,"l":2.91,"n":16168,"o":3.26,"t":"2026-08-07T04:00:00Z","v":2637336,"vw":3.020496},{"c":2.8,"h":2.96,"l":2.79,"n":13179,"o":2.95,"t":"2026-08-10T04:00:00Z","v":2752658,"vw":2.818515},{"c":2.67,"h":2.786,"l":2.5,"n":22690,"o":2.76,"t":"2026-08-11T04:00:00Z","v":3408409,"vw":2.646925},{"c":2.365,"h":2.68,"l":2.35,"n":12445,"o":2.68,"t":"2026-08-12T04:00:00Z","v":3003920,"vw":2.458672},{"c":2.52,"h":2.53,"l":2.345,"n":10669,"o":2.4,"t":"2026-08-13T04:00:00Z","v":2005510,"vw":2.45884},{"c":2.51,"h":2.54,"l":2.45,"n":13426,"o":2.49,"t":"2026-08-14T04:00:00Z","v":2207190,"vw":2.498929},{"c":2.26,"h":2.53,"l":2.26,"n":10148,"o":2.49,"t":"2026-08-17T04:00:00Z","v":2077220,"vw":2.317984},{"c":2.23,"h":2.29,"l":2.09,"n":14737,"o":2.26,"t":"2026-08-18T04:00:00Z","v":2050172,"vw":2.202688},{"c":2.35,"h":2.4,"l":2.245,"n":18231,"o":2.25,"t":"2026-08-19T04:00:00Z","v":2695200,"vw":2.346431},{"c":2.35,"h":2.44,"l":2.324,"n":11601,"o":2.35,"t":"2026-08-20T04:00:00Z","v":1602999,"vw":2.38241},{"c":2.37,"h":2.395,"l":2.285,"n":11068,"o":2.35,"t":"2026-08-21T04:00:00Z","v":1335749,"vw":2.354737},{"c":2.42,"h":2.47,"l":2.3,"n":13873,"o":2.35,"t":"2026-08-24T04:00:00Z","v":1813279,"vw":2.426846},{"c":2.45,"h":2.46,"l":2.365,"n":7828,"o":2.4,"t":"2026-08-25T04:00:00Z","v":1120648,"vw":2.416987},{"c":2.41,"h":2.445,"l":2.36,"n":8440,"o":2.42,"t":"2026-08-26T04:00:00Z","v":1318585,"vw":2.410004},{"c":2.3,"h":2.455,"l":2.2601,"n":9914,"o":2.42,"t":"2026-08-27T04:00:00Z","v":1857409,"vw":2.340735},{"c":2.32,"h":2.34,"l":2.28,"n":7372,"o":2.31,"t":"2026-08-28T04:00:00Z","v":783959,"vw":2.311407},{"c":2.27,"h":2.33,"l":2.245,"n":7746,"o":2.28,"t":"2026-08-31T04:00:00Z","v":1152574,"vw":2.279372},{"c":2.2,"h":2.255,"l":2.165,"n":10711,"o":2.25,"t":"2026-09-01T04:00:00Z","v":2252420,"vw":2.197262},{"c":2.24,"h":2.26,"l":2.174,"n":10297,"o":2.19,"t":"2026-09-02T04:00:00Z","v":1506938,"vw":2.231665},{"c":2.24,"h":2.29,"l":2.21,"n":8721,"o":2.21,"t":"2026-09-03T04:00:00Z","v":1196081,"vw":2.247687},{"c":2.2,"h":2.23,"l":2.19,"n":6243,"o":2.21,"t":"2026-09-04T04:00:00Z","v":964198,"vw":2.206284},{"c":2.22,"h":2.26,"l":2.15,"n":7964,"o":2.26,"t":"2026-09-08T04:00:00Z","v":845850,"vw":2.215687},{"c":2.26,"h":2.29,"l":2.2,"n":8808,"o":2.21,"t":"2026-09-09T04:00:00Z","v":1491603,"vw":2.257656},{"c":2.22,"h":2.275,"l":2.21,"n":7548,"o":2.26,"t":"2026-09-10T04:00:00Z","v":974361,"vw":2.234002},{"c":2.31,"h":2.35,"l":2.24,"n":7852,"o":2.25,"t":"2026-09-11T04:00:00Z","v":1124710,"vw":2.311893},{"c":2.38,"h":2.4,"l":2.31,"n":8409,"o":2.33,"t":"2026-09-14T04:00:00Z","v":1154800,"vw":2.372508},{"c":2.37,"h":2.39,"l":2.325,"n":7629,"o":2.38,"t":"2026-09-15T04:00:00Z","v":823786,"vw":2.365894},{"c":2.33,"h":2.4,"l":2.305,"n":7861,"o":2.36,"t":"2026-09-16T04:00:00Z","v":1123832,"vw":2.35287},{"c":2.31,"h":2.37,"l":2.28,"n":7667,"o":2.35,"t":"2026-09-17T04:00:00Z","v":1049501,"vw":2.305275},{"c":2.21,"h":2.4,"l":2.19,"n":8331,"o":2.4,"t":"2026-09-18T04:00:00Z","v":3009575,"vw":2.255845},{"c":2.31,"h":2.35,"l":2.215,"n":7228,"o":2.22,"t":"2026-09-21T04:00:00Z","v":1032013,"vw":2.300399},{"c":2.32,"h":2.36,"l":2.28,"n":8393,"o":2.35,"t":"2026-09-22T04:00:00Z","v":821182,"vw":2.316825},{"c":2.2,"h":2.33,"l":2.2,"n":6361,"o":2.31,"t":"2026-09-23T04:00:00Z","v":796285,"vw":2.228915},{"c":2.17,"h":2.2,"l":2.1,"n":7185,"o":2.2,"t":"2026-09-24T04:00:00Z","v":1593126,"vw":2.157522},{"c":2.13,"h":2.195,"l":2.125,"n":4879,"o":2.16,"t":"2026-09-25T04:00:00Z","v":485253,"vw":2.151584},{"c":2.13,"h":2.1602,"l":2.07,"n":5903,"o":2.13,"t":"2026-09-28T04:00:00Z","v":830229,"vw":2.118493},{"c":2.15,"h":2.2,"l":2.119,"n":5447,"o":2.13,"t":"2026-09-29T04:00:00Z","v":801944,"vw":2.162435},{"c":2.14,"h":2.1689,"l":2.13,"n":6072,"o":2.15,"t":"2026-09-30T04:00:00Z","v":992604,"vw":2.14641},{"c":2.17,"h":2.18,"l":2.09,"n":7165,"o":2.15,"t":"2026-10-01T04:00:00Z","v":1229201,"vw":2.15642},{"c":2.18,"h":2.215,"l":2.175,"n":6857,"o":2.18,"t":"2026-10-02T04:00:00Z","v":894403,"vw":2.184384},{"c":2.18,"h":2.2,"l":2.13,"n":5506,"o":2.18,"t":"2026-10-05T04:00:00Z","v":849663,"vw":2.176647},{"c":2.29,"h":2.3,"l":2.1814,"n":6310,"o":2.19,"t":"2026-10-06T04:00:00Z","v":1191858,"vw":2.24811},{"c":2.32,"h":2.33,"l":2.26,"n":6697,"o":2.26,"t":"2026-10-07T04:00:00Z","v":768352,"vw":2.304057},{"c":2.3,"h":2.35,"l":2.29,"n":6788,"o":2.29,"t":"2026-10-08T04:00:00Z","v":962958,"vw":2.31527},{"c":2.29,"h":2.305,"l":2.26,"n":4548,"o":2.3,"t":"2026-10-09T04:00:00Z","v":857786,"vw":2.286171},{"c":2.23,"h":2.32,"l":2.21,"n":4815,"o":2.32,"t":"2026-10-12T04:00:00Z","v":934791,"vw":2.247192},{"c":2.19,"h":2.28,"l":2.17,"n":4592,"o":2.25,"t":"2026-10-13T04:00:00Z","v":1071898,"vw":2.20691},{"c":2.05,"h":2.225,"l":2.04,"n":7902,"o":2.225,"t":"2026-10-14T04:00:00Z","v":1163309,"vw":2.072815},{"c":2.18,"h":2.22,"l":2.07,"n":8979,"o":2.07,"t":"2026-10-15T04:00:00Z","v":1457956,"vw":2.183588},{"c":2.11,"h":2.215,"l":2.085,"n":4900,"o":2.19,"t":"2026-10-16T04:00:00Z","v":790666,"vw":2.136276},{"c":2.07,"h":2.12,"l":2.06,"n":6151,"o":2.1,"t":"2026-10-19T04:00:00Z","v":1092372,"vw":2.088368},{"c":2.08,"h":2.155,"l":2.05,"n":4311,"o":2.08,"t":"2026-10-20T04:00:00Z","v":1072265,"vw":2.088547},{"c":2.06,"h":2.08,"l":2.04,"n":6008,"o":2.08,"t":"2026-10-21T04:00:00Z","v":859906,"vw":2.055537},{"c":2.06,"h":2.11,"l":2.05,"n":6097,"o":2.05,"t":"2026-10-22T04:00:00Z","v":1183100,"vw":2.07203}],"volatilityBars":[{"c":2.225,"h":2.24,"l":2.215,"n":253,"o":2.22,"t":"2026-09-21T13:30:00Z","v":38401,"vw":2.227701},{"c":2.225,"h":2.235,"l":2.2201,"n":130,"o":2.225,"t":"2026-09-21T13:45:00Z","v":39423,"vw":2.226735},{"c":2.23,"h":2.245,"l":2.225,"n":177,"o":2.225,"t":"2026-09-21T14:00:00Z","v":47656,"vw":2.23467},{"c":2.245,"h":2.25,"l":2.225,"n":187,"o":2.23,"t":"2026-09-21T14:15:00Z","v":34552,"vw":2.239333},{"c":2.254,"h":2.26,"l":2.2406,"n":196,"o":2.245,"t":"2026-09-21T14:30:00Z","v":52381,"vw":2.251014},{"c":2.285,"h":2.285,"l":2.25,"n":254,"o":2.255,"t":"2026-09-21T14:45:00Z","v":42920,"vw":2.266411},{"c":2.275,"h":2.28,"l":2.275,"n":98,"o":2.28,"t":"2026-09-21T15:00:00Z","v":7313,"vw":2.277637},{"c":2.3,"h":2.3,"l":2.275,"n":177,"o":2.275,"t":"2026-09-21T15:15:00Z","v":22946,"vw":2.289742},{"c":2.31,"h":2.31,"l":2.295,"n":188,"o":2.3,"t":"2026-09-21T15:30:00Z","v":29470,"vw":2.303618},{"c":2.315,"h":2.32,"l":2.31,"n":198,"o":2.31,"t":"2026-09-21T15:45:00Z","v":13565,"vw":2.314209},{"c":2.32,"h":2.32,"l":2.3001,"n":278,"o":2.32,"t":"2026-09-21T16:00:00Z","v":27856,"vw":2.312129},{"c":2.33,"h":2.33,"l":2.32,"n":182,"o":2.32,"t":"2026-09-21T16:15:00Z","v":13002,"vw":2.322619},{"c":2.32,"h":2.33,"l":2.31,"n":385,"o":2.33,"t":"2026-09-21T16:30:00Z","v":37721,"vw":2.32054},{"c":2.325,"h":2.33,"l":2.315,"n":166,"o":2.315,"t":"2026-09-21T16:45:00Z","v":20474,"vw":2.321204},{"c":2.335,"h":2.34,"l":2.325,"n":209,"o":2.325,"t":"2026-09-21T17:00:00Z","v":14698,"vw":2.332227},{"c":2.345,"h":2.35,"l":2.33,"n":270,"o":2.335,"t":"2026-09-21T17:15:00Z","v":51875,"vw":2.337987},{"c":2.345,"h":2.35,"l":2.33,"n":424,"o":2.35,"t":"2026-09-21T17:30:00Z","v":61047,"vw":2.340574},{"c":2.325,"h":2.345,"l":2.325,"n":263,"o":2.345,"t":"2026-09-21T17:45:00Z","v":26811,"vw":2.335533},{"c":2.325,"h":2.3399,"l":2.3209,"n":221,"o":2.3209,"t":"2026-09-21T18:00:00Z","v":14437,"vw":2.330509},{"c":2.325,"h":2.33,"l":2.32,"n":129,"o":2.325,"t":"2026-09-21T18:15:00Z","v":17812,"vw":2.325161},{"c":2.3199,"h":2.325,"l":2.315,"n":213,"o":2.325,"t":"2026-09-21T18:30:00Z","v":17853,"vw":2.319264},{"c":2.3109,"h":2.32,"l":2.31,"n":169,"o":2.31,"t":"2026-09-21T18:45:00Z","v":33004,"vw":2.311279},{"c":2.325,"h":2.325,"l":2.31,"n":222,"o":2.315,"t":"2026-09-21T19:00:00Z","v":13952,"vw":2.316867},{"c":2.335,"h":2.34,"l":2.325,"n":232,"o":2.325,"t":"2026-09-21T19:15:00Z","v":14651,"vw":2.331564},{"c":2.335,"h":2.345,"l":2.33,"n":486,"o":2.335,"t":"2026-09-21T19:30:00Z","v":88882,"vw":2.335754},{"c":2.32,"h":2.335,"l":2.31,"n":768,"o":2.335,"t":"2026-09-21T19:45:00Z","v":99160,"vw":2.318554},{"c":2.31,"h":2.31,"l":2.31,"n":10,"o":2.31,"t":"2026-09-21T20:00:00Z","v":135899,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-21T20:30:00Z","v":487,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-09-22T13:15:00Z","v":394,"vw":2.3},{"c":2.324,"h":2.36,"l":2.319,"n":327,"o":2.35,"t":"2026-09-22T13:30:00Z","v":61163,"vw":2.340466},{"c":2.294,"h":2.324,"l":2.29,"n":192,"o":2.324,"t":"2026-09-22T13:45:00Z","v":27764,"vw":2.30426},{"c":2.31,"h":2.31,"l":2.28,"n":262,"o":2.29,"t":"2026-09-22T14:00:00Z","v":26337,"vw":2.294755},{"c":2.28,"h":2.31,"l":2.28,"n":341,"o":2.305,"t":"2026-09-22T14:15:00Z","v":38170,"vw":2.301132},{"c":2.295,"h":2.295,"l":2.28,"n":349,"o":2.285,"t":"2026-09-22T14:30:00Z","v":16437,"vw":2.290863},{"c":2.295,"h":2.295,"l":2.28,"n":256,"o":2.29,"t":"2026-09-22T14:45:00Z","v":17263,"vw":2.289142},{"c":2.29,"h":2.295,"l":2.29,"n":243,"o":2.29,"t":"2026-09-22T15:00:00Z","v":10239,"vw":2.292157},{"c":2.29,"h":2.3,"l":2.29,"n":303,"o":2.29,"t":"2026-09-22T15:15:00Z","v":10584,"vw":2.294411},{"c":2.295,"h":2.3,"l":2.28,"n":278,"o":2.29,"t":"2026-09-22T15:30:00Z","v":24172,"vw":2.291176},{"c":2.285,"h":2.295,"l":2.285,"n":178,"o":2.295,"t":"2026-09-22T15:45:00Z","v":13466,"vw":2.290636},{"c":2.295,"h":2.295,"l":2.285,"n":141,"o":2.29,"t":"2026-09-22T16:00:00Z","v":11948,"vw":2.290157},{"c":2.295,"h":2.3,"l":2.29,"n":74,"o":2.295,"t":"2026-09-22T16:15:00Z","v":8155,"vw":2.294949},{"c":2.305,"h":2.305,"l":2.295,"n":98,"o":2.295,"t":"2026-09-22T16:30:00Z","v":6600,"vw":2.302727},{"c":2.315,"h":2.32,"l":2.305,"n":122,"o":2.305,"t":"2026-09-22T16:45:00Z","v":9504,"vw":2.313303},{"c":2.31,"h":2.32,"l":2.31,"n":84,"o":2.32,"t":"2026-09-22T17:00:00Z","v":4421,"vw":2.313876},{"c":2.31,"h":2.32,"l":2.305,"n":206,"o":2.3106,"t":"2026-09-22T17:15:00Z","v":22760,"vw":2.31038},{"c":2.3093,"h":2.31,"l":2.3,"n":170,"o":2.31,"t":"2026-09-22T17:30:00Z","v":7077,"vw":2.306653},{"c":2.315,"h":2.325,"l":2.305,"n":352,"o":2.31,"t":"2026-09-22T17:45:00Z","v":39748,"vw":2.31622},{"c":2.311,"h":2.32,"l":2.311,"n":116,"o":2.315,"t":"2026-09-22T18:00:00Z","v":2973,"vw":2.31689},{"c":2.315,"h":2.32,"l":2.3111,"n":117,"o":2.315,"t":"2026-09-22T18:15:00Z","v":6898,"vw":2.313687},{"c":2.305,"h":2.315,"l":2.305,"n":254,"o":2.315,"t":"2026-09-22T18:30:00Z","v":30627,"vw":2.311396},{"c":2.31,"h":2.31,"l":2.3,"n":265,"o":2.305,"t":"2026-09-22T18:45:00Z","v":15341,"vw":2.304958},{"c":2.305,"h":2.31,"l":2.3,"n":252,"o":2.305,"t":"2026-09-22T19:00:00Z","v":9193,"vw":2.304931},{"c":2.305,"h":2.31,"l":2.3,"n":342,"o":2.305,"t":"2026-09-22T19:15:00Z","v":15434,"vw":2.304799},{"c":2.32,"h":2.335,"l":2.305,"n":667,"o":2.3093,"t":"2026-09-22T19:30:00Z","v":78031,"vw":2.322718},{"c":2.34,"h":2.34,"l":2.32,"n":1415,"o":2.325,"t":"2026-09-22T19:45:00Z","v":164497,"vw":2.33275},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-09-22T20:00:00Z","v":125202,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-09-22T20:30:00Z","v":3156,"vw":2.32},{"c":2.26,"h":2.33,"l":2.26,"n":228,"o":2.31,"t":"2026-09-23T13:30:00Z","v":17447,"vw":2.29675},{"c":2.255,"h":2.265,"l":2.25,"n":195,"o":2.26,"t":"2026-09-23T13:45:00Z","v":14477,"vw":2.258729},{"c":2.245,"h":2.26,"l":2.2309,"n":384,"o":2.25,"t":"2026-09-23T14:00:00Z","v":165378,"vw":2.246237},{"c":2.245,"h":2.2499,"l":2.235,"n":214,"o":2.245,"t":"2026-09-23T14:15:00Z","v":28275,"vw":2.241122},{"c":2.245,"h":2.25,"l":2.2438,"n":70,"o":2.245,"t":"2026-09-23T14:30:00Z","v":6011,"vw":2.245054},{"c":2.245,"h":2.25,"l":2.24,"n":157,"o":2.245,"t":"2026-09-23T14:45:00Z","v":30780,"vw":2.248285},{"c":2.245,"h":2.25,"l":2.24,"n":97,"o":2.2492,"t":"2026-09-23T15:00:00Z","v":9173,"vw":2.24635},{"c":2.26,"h":2.26,"l":2.245,"n":160,"o":2.245,"t":"2026-09-23T15:15:00Z","v":6589,"vw":2.250018},{"c":2.26,"h":2.26,"l":2.255,"n":71,"o":2.255,"t":"2026-09-23T15:30:00Z","v":6254,"vw":2.255182},{"c":2.255,"h":2.26,"l":2.25,"n":119,"o":2.255,"t":"2026-09-23T15:45:00Z","v":5324,"vw":2.255034},{"c":2.255,"h":2.26,"l":2.255,"n":74,"o":2.255,"t":"2026-09-23T16:00:00Z","v":2593,"vw":2.25563},{"c":2.255,"h":2.26,"l":2.25,"n":174,"o":2.255,"t":"2026-09-23T16:15:00Z","v":6060,"vw":2.255001},{"c":2.255,"h":2.26,"l":2.25,"n":116,"o":2.255,"t":"2026-09-23T16:30:00Z","v":6585,"vw":2.257221},{"c":2.245,"h":2.26,"l":2.245,"n":271,"o":2.2591,"t":"2026-09-23T16:45:00Z","v":11471,"vw":2.253122},{"c":2.23,"h":2.245,"l":2.23,"n":143,"o":2.245,"t":"2026-09-23T17:00:00Z","v":13612,"vw":2.23708},{"c":2.23,"h":2.24,"l":2.225,"n":170,"o":2.235,"t":"2026-09-23T17:15:00Z","v":16914,"vw":2.230817},{"c":2.2109,"h":2.24,"l":2.21,"n":283,"o":2.23,"t":"2026-09-23T17:30:00Z","v":31004,"vw":2.231631},{"c":2.215,"h":2.22,"l":2.21,"n":82,"o":2.215,"t":"2026-09-23T17:45:00Z","v":4566,"vw":2.214727},{"c":2.225,"h":2.225,"l":2.215,"n":166,"o":2.215,"t":"2026-09-23T18:00:00Z","v":16257,"vw":2.219749},{"c":2.225,"h":2.23,"l":2.225,"n":55,"o":2.225,"t":"2026-09-23T18:15:00Z","v":1749,"vw":2.22604},{"c":2.225,"h":2.23,"l":2.2201,"n":126,"o":2.221,"t":"2026-09-23T18:30:00Z","v":5646,"vw":2.224764},{"c":2.225,"h":2.23,"l":2.22,"n":215,"o":2.225,"t":"2026-09-23T18:45:00Z","v":15105,"vw":2.225104},{"c":2.235,"h":2.235,"l":2.22,"n":256,"o":2.225,"t":"2026-09-23T19:00:00Z","v":35305,"vw":2.229262},{"c":2.23,"h":2.24,"l":2.225,"n":262,"o":2.24,"t":"2026-09-23T19:15:00Z","v":20157,"vw":2.232457},{"c":2.225,"h":2.23,"l":2.22,"n":193,"o":2.225,"t":"2026-09-23T19:30:00Z","v":15325,"vw":2.224536},{"c":2.215,"h":2.23,"l":2.2,"n":912,"o":2.225,"t":"2026-09-23T19:45:00Z","v":131750,"vw":2.215106},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-09-23T20:00:00Z","v":160045,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-23T20:30:00Z","v":1273,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T23:30:00Z","v":461,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-09-24T08:45:00Z","v":200,"vw":2.2},{"c":2.195,"h":2.2,"l":2.185,"n":176,"o":2.2,"t":"2026-09-24T13:30:00Z","v":14106,"vw":2.192503},{"c":2.17,"h":2.195,"l":2.17,"n":100,"o":2.195,"t":"2026-09-24T13:45:00Z","v":7923,"vw":2.182472},{"c":2.195,"h":2.195,"l":2.16,"n":157,"o":2.17,"t":"2026-09-24T14:00:00Z","v":21718,"vw":2.175383},{"c":2.17,"h":2.19,"l":2.17,"n":171,"o":2.19,"t":"2026-09-24T14:15:00Z","v":13279,"vw":2.184214},{"c":2.165,"h":2.17,"l":2.155,"n":139,"o":2.17,"t":"2026-09-24T14:30:00Z","v":15162,"vw":2.162012},{"c":2.155,"h":2.16,"l":2.15,"n":52,"o":2.16,"t":"2026-09-24T14:45:00Z","v":5739,"vw":2.158648},{"c":2.14,"h":2.155,"l":2.14,"n":435,"o":2.15,"t":"2026-09-24T15:00:00Z","v":127941,"vw":2.149598},{"c":2.125,"h":2.145,"l":2.12,"n":272,"o":2.145,"t":"2026-09-24T15:15:00Z","v":41614,"vw":2.13624},{"c":2.11,"h":2.125,"l":2.11,"n":268,"o":2.125,"t":"2026-09-24T15:30:00Z","v":28294,"vw":2.117057},{"c":2.12,"h":2.13,"l":2.1125,"n":205,"o":2.115,"t":"2026-09-24T15:45:00Z","v":31004,"vw":2.120362},{"c":2.11,"h":2.115,"l":2.1,"n":150,"o":2.115,"t":"2026-09-24T16:00:00Z","v":26116,"vw":2.108635},{"c":2.145,"h":2.15,"l":2.11,"n":421,"o":2.11,"t":"2026-09-24T16:15:00Z","v":128438,"vw":2.134426},{"c":2.14,"h":2.1591,"l":2.135,"n":234,"o":2.14,"t":"2026-09-24T16:30:00Z","v":53873,"vw":2.14502},{"c":2.15,"h":2.155,"l":2.135,"n":260,"o":2.15,"t":"2026-09-24T16:45:00Z","v":68477,"vw":2.146536},{"c":2.175,"h":2.175,"l":2.15,"n":225,"o":2.155,"t":"2026-09-24T17:00:00Z","v":38002,"vw":2.163198},{"c":2.17,"h":2.18,"l":2.17,"n":268,"o":2.17,"t":"2026-09-24T17:15:00Z","v":62529,"vw":2.171881},{"c":2.165,"h":2.175,"l":2.16,"n":199,"o":2.175,"t":"2026-09-24T17:30:00Z","v":61650,"vw":2.169985},{"c":2.165,"h":2.1678,"l":2.16,"n":63,"o":2.16,"t":"2026-09-24T17:45:00Z","v":3873,"vw":2.162296},{"c":2.16,"h":2.165,"l":2.155,"n":231,"o":2.16,"t":"2026-09-24T18:00:00Z","v":27428,"vw":2.159955},{"c":2.155,"h":2.165,"l":2.155,"n":144,"o":2.165,"t":"2026-09-24T18:15:00Z","v":13721,"vw":2.16007},{"c":2.14,"h":2.155,"l":2.14,"n":181,"o":2.155,"t":"2026-09-24T18:30:00Z","v":19059,"vw":2.147392},{"c":2.16,"h":2.165,"l":2.14,"n":227,"o":2.14,"t":"2026-09-24T18:45:00Z","v":75006,"vw":2.151504},{"c":2.175,"h":2.175,"l":2.165,"n":152,"o":2.17,"t":"2026-09-24T19:00:00Z","v":23956,"vw":2.170351},{"c":2.17,"h":2.176,"l":2.17,"n":128,"o":2.17,"t":"2026-09-24T19:15:00Z","v":21031,"vw":2.173146},{"c":2.17,"h":2.18,"l":2.1625,"n":327,"o":2.17,"t":"2026-09-24T19:30:00Z","v":47383,"vw":2.171549},{"c":2.185,"h":2.19,"l":2.16,"n":1390,"o":2.17,"t":"2026-09-24T19:45:00Z","v":245060,"vw":2.169905},{"c":2.17,"h":2.17,"l":2.17,"n":10,"o":2.17,"t":"2026-09-24T20:00:00Z","v":217889,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-24T20:30:00Z","v":4067,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-25T08:15:00Z","v":100,"vw":2.18},{"c":2.185,"h":2.1899,"l":2.16,"n":126,"o":2.16,"t":"2026-09-25T13:30:00Z","v":21407,"vw":2.171601},{"c":2.1801,"h":2.185,"l":2.18,"n":48,"o":2.185,"t":"2026-09-25T13:45:00Z","v":2887,"vw":2.180263},{"c":2.18,"h":2.18,"l":2.16,"n":109,"o":2.18,"t":"2026-09-25T14:00:00Z","v":10512,"vw":2.168622},{"c":2.185,"h":2.185,"l":2.18,"n":59,"o":2.18,"t":"2026-09-25T14:15:00Z","v":4904,"vw":2.180955},{"c":2.185,"h":2.19,"l":2.185,"n":21,"o":2.185,"t":"2026-09-25T14:30:00Z","v":843,"vw":2.18619},{"c":2.181,"h":2.1892,"l":2.18,"n":74,"o":2.185,"t":"2026-09-25T14:45:00Z","v":2748,"vw":2.184128},{"c":2.175,"h":2.195,"l":2.175,"n":157,"o":2.1806,"t":"2026-09-25T15:00:00Z","v":16467,"vw":2.186651},{"c":2.175,"h":2.18,"l":2.17,"n":55,"o":2.175,"t":"2026-09-25T15:15:00Z","v":4222,"vw":2.174583},{"c":2.17,"h":2.175,"l":2.17,"n":58,"o":2.175,"t":"2026-09-25T15:30:00Z","v":3745,"vw":2.170313},{"c":2.1785,"h":2.179,"l":2.165,"n":58,"o":2.165,"t":"2026-09-25T15:45:00Z","v":4576,"vw":2.172251},{"c":2.185,"h":2.19,"l":2.18,"n":87,"o":2.18,"t":"2026-09-25T16:00:00Z","v":4985,"vw":2.182395},{"c":2.19,"h":2.19,"l":2.18,"n":70,"o":2.19,"t":"2026-09-25T16:15:00Z","v":4537,"vw":2.185432},{"c":2.175,"h":2.185,"l":2.17,"n":119,"o":2.185,"t":"2026-09-25T16:30:00Z","v":10145,"vw":2.177668},{"c":2.165,"h":2.17,"l":2.165,"n":72,"o":2.17,"t":"2026-09-25T16:45:00Z","v":4523,"vw":2.167987},{"c":2.165,"h":2.17,"l":2.165,"n":23,"o":2.17,"t":"2026-09-25T17:00:00Z","v":1698,"vw":2.165341},{"c":2.15,"h":2.175,"l":2.15,"n":193,"o":2.1692,"t":"2026-09-25T17:15:00Z","v":36870,"vw":2.163956},{"c":2.16,"h":2.16,"l":2.15,"n":158,"o":2.155,"t":"2026-09-25T17:30:00Z","v":25041,"vw":2.156338},{"c":2.155,"h":2.155,"l":2.15,"n":82,"o":2.155,"t":"2026-09-25T17:45:00Z","v":8532,"vw":2.154871},{"c":2.155,"h":2.155,"l":2.15,"n":113,"o":2.155,"t":"2026-09-25T18:00:00Z","v":9921,"vw":2.151086},{"c":2.155,"h":2.155,"l":2.15,"n":49,"o":2.15,"t":"2026-09-25T18:15:00Z","v":3531,"vw":2.154187},{"c":2.155,"h":2.16,"l":2.15,"n":111,"o":2.15,"t":"2026-09-25T18:30:00Z","v":5323,"vw":2.153394},{"c":2.15,"h":2.1578,"l":2.15,"n":108,"o":2.15,"t":"2026-09-25T18:45:00Z","v":14450,"vw":2.153735},{"c":2.1507,"h":2.16,"l":2.15,"n":182,"o":2.155,"t":"2026-09-25T19:00:00Z","v":10500,"vw":2.153516},{"c":2.1599,"h":2.16,"l":2.15,"n":55,"o":2.16,"t":"2026-09-25T19:15:00Z","v":9039,"vw":2.154558},{"c":2.16,"h":2.165,"l":2.15,"n":333,"o":2.15,"t":"2026-09-25T19:30:00Z","v":30328,"vw":2.157522},{"c":2.135,"h":2.165,"l":2.125,"n":1042,"o":2.165,"t":"2026-09-25T19:45:00Z","v":112222,"vw":2.139791},{"c":2.13,"h":2.13,"l":2.13,"n":8,"o":2.13,"t":"2026-09-25T20:00:00Z","v":96090,"vw":2.13},{"c":2.16,"h":2.16,"l":2.16,"n":17,"o":2.16,"t":"2026-09-25T21:15:00Z","v":302,"vw":2.16},{"c":2.086,"h":2.1602,"l":2.07,"n":357,"o":2.13,"t":"2026-09-28T13:30:00Z","v":64860,"vw":2.095656},{"c":2.1,"h":2.105,"l":2.085,"n":124,"o":2.086,"t":"2026-09-28T13:45:00Z","v":6747,"vw":2.092219},{"c":2.115,"h":2.115,"l":2.1,"n":124,"o":2.1,"t":"2026-09-28T14:00:00Z","v":7327,"vw":2.111688},{"c":2.11,"h":2.12,"l":2.11,"n":104,"o":2.11,"t":"2026-09-28T14:15:00Z","v":5327,"vw":2.115525},{"c":2.115,"h":2.115,"l":2.11,"n":115,"o":2.115,"t":"2026-09-28T14:30:00Z","v":2324,"vw":2.114265},{"c":2.105,"h":2.11,"l":2.1,"n":265,"o":2.11,"t":"2026-09-28T14:45:00Z","v":17550,"vw":2.102958},{"c":2.115,"h":2.12,"l":2.105,"n":123,"o":2.105,"t":"2026-09-28T15:00:00Z","v":16485,"vw":2.113285},{"c":2.115,"h":2.12,"l":2.11,"n":66,"o":2.115,"t":"2026-09-28T15:15:00Z","v":4525,"vw":2.115133},{"c":2.115,"h":2.12,"l":2.11,"n":112,"o":2.115,"t":"2026-09-28T15:30:00Z","v":12599,"vw":2.114162},{"c":2.095,"h":2.115,"l":2.095,"n":164,"o":2.115,"t":"2026-09-28T15:45:00Z","v":56560,"vw":2.109171},{"c":2.1,"h":2.105,"l":2.1,"n":106,"o":2.1,"t":"2026-09-28T16:00:00Z","v":8947,"vw":2.101752},{"c":2.115,"h":2.12,"l":2.1,"n":167,"o":2.1,"t":"2026-09-28T16:15:00Z","v":17442,"vw":2.112558},{"c":2.1,"h":2.1191,"l":2.1,"n":107,"o":2.11,"t":"2026-09-28T16:30:00Z","v":7131,"vw":2.110651},{"c":2.105,"h":2.11,"l":2.1,"n":91,"o":2.1099,"t":"2026-09-28T16:45:00Z","v":17881,"vw":2.108872},{"c":2.125,"h":2.1291,"l":2.1,"n":142,"o":2.1039,"t":"2026-09-28T17:00:00Z","v":18001,"vw":2.11072},{"c":2.125,"h":2.13,"l":2.12,"n":151,"o":2.12,"t":"2026-09-28T17:15:00Z","v":11453,"vw":2.121272},{"c":2.125,"h":2.13,"l":2.11,"n":262,"o":2.1222,"t":"2026-09-28T17:30:00Z","v":35912,"vw":2.121658},{"c":2.115,"h":2.125,"l":2.115,"n":171,"o":2.12,"t":"2026-09-28T17:45:00Z","v":12219,"vw":2.119562},{"c":2.115,"h":2.12,"l":2.115,"n":83,"o":2.115,"t":"2026-09-28T18:00:00Z","v":6117,"vw":2.115184},{"c":2.125,"h":2.135,"l":2.115,"n":171,"o":2.115,"t":"2026-09-28T18:15:00Z","v":22240,"vw":2.123159},{"c":2.125,"h":2.13,"l":2.12,"n":101,"o":2.12,"t":"2026-09-28T18:30:00Z","v":4412,"vw":2.121922},{"c":2.12,"h":2.13,"l":2.12,"n":288,"o":2.12,"t":"2026-09-28T18:45:00Z","v":99509,"vw":2.12042},{"c":2.12,"h":2.1296,"l":2.12,"n":209,"o":2.125,"t":"2026-09-28T19:00:00Z","v":11168,"vw":2.124407},{"c":2.12,"h":2.1291,"l":2.12,"n":211,"o":2.12,"t":"2026-09-28T19:15:00Z","v":21626,"vw":2.122634},{"c":2.135,"h":2.135,"l":2.11,"n":381,"o":2.125,"t":"2026-09-28T19:30:00Z","v":62837,"vw":2.122107},{"c":2.13,"h":2.14,"l":2.12,"n":812,"o":2.135,"t":"2026-09-28T19:45:00Z","v":101451,"vw":2.126017},{"c":2.13,"h":2.13,"l":2.13,"n":6,"o":2.13,"t":"2026-09-28T20:00:00Z","v":156473,"vw":2.13},{"c":2.14,"h":2.155,"l":2.119,"n":265,"o":2.13,"t":"2026-09-29T13:30:00Z","v":35443,"vw":2.130382},{"c":2.15,"h":2.16,"l":2.1434,"n":37,"o":2.16,"t":"2026-09-29T13:45:00Z","v":13265,"vw":2.151383},{"c":2.19,"h":2.19,"l":2.145,"n":208,"o":2.145,"t":"2026-09-29T14:00:00Z","v":27565,"vw":2.173002},{"c":2.185,"h":2.195,"l":2.18,"n":134,"o":2.19,"t":"2026-09-29T14:15:00Z","v":15350,"vw":2.187946},{"c":2.195,"h":2.195,"l":2.18,"n":168,"o":2.185,"t":"2026-09-29T14:30:00Z","v":24370,"vw":2.182309},{"c":2.1907,"h":2.195,"l":2.1907,"n":73,"o":2.195,"t":"2026-09-29T14:45:00Z","v":15584,"vw":2.19465},{"c":2.18,"h":2.2,"l":2.18,"n":72,"o":2.2,"t":"2026-09-29T15:00:00Z","v":6038,"vw":2.187357},{"c":2.185,"h":2.185,"l":2.18,"n":198,"o":2.181,"t":"2026-09-29T15:15:00Z","v":24563,"vw":2.180576},{"c":2.185,"h":2.1883,"l":2.18,"n":122,"o":2.185,"t":"2026-09-29T15:30:00Z","v":12809,"vw":2.185515},{"c":2.185,"h":2.19,"l":2.18,"n":103,"o":2.18,"t":"2026-09-29T15:45:00Z","v":5260,"vw":2.187565},{"c":2.166,"h":2.1878,"l":2.16,"n":184,"o":2.185,"t":"2026-09-29T16:00:00Z","v":103355,"vw":2.179227},{"c":2.15,"h":2.1601,"l":2.15,"n":196,"o":2.16,"t":"2026-09-29T16:15:00Z","v":18136,"vw":2.154628},{"c":2.155,"h":2.1679,"l":2.15,"n":158,"o":2.15,"t":"2026-09-29T16:30:00Z","v":16971,"vw":2.158295},{"c":2.155,"h":2.16,"l":2.15,"n":98,"o":2.155,"t":"2026-09-29T16:45:00Z","v":17123,"vw":2.155106},{"c":2.15,"h":2.16,"l":2.15,"n":119,"o":2.155,"t":"2026-09-29T17:00:00Z","v":8781,"vw":2.155222},{"c":2.155,"h":2.155,"l":2.15,"n":21,"o":2.155,"t":"2026-09-29T17:15:00Z","v":763,"vw":2.154019},{"c":2.155,"h":2.165,"l":2.15,"n":135,"o":2.155,"t":"2026-09-29T17:30:00Z","v":17397,"vw":2.158663},{"c":2.165,"h":2.17,"l":2.16,"n":79,"o":2.16,"t":"2026-09-29T17:45:00Z","v":10128,"vw":2.161861},{"c":2.155,"h":2.165,"l":2.155,"n":97,"o":2.165,"t":"2026-09-29T18:00:00Z","v":8633,"vw":2.16074},{"c":2.1599,"h":2.16,"l":2.15,"n":83,"o":2.1509,"t":"2026-09-29T18:15:00Z","v":4264,"vw":2.156875},{"c":2.155,"h":2.16,"l":2.155,"n":98,"o":2.16,"t":"2026-09-29T18:30:00Z","v":4035,"vw":2.156801},{"c":2.16,"h":2.17,"l":2.155,"n":261,"o":2.155,"t":"2026-09-29T18:45:00Z","v":44533,"vw":2.164916},{"c":2.155,"h":2.16,"l":2.15,"n":198,"o":2.16,"t":"2026-09-29T19:00:00Z","v":18748,"vw":2.15545},{"c":2.155,"h":2.165,"l":2.15,"n":239,"o":2.155,"t":"2026-09-29T19:15:00Z","v":33637,"vw":2.160051},{"c":2.15,"h":2.1593,"l":2.15,"n":128,"o":2.15,"t":"2026-09-29T19:30:00Z","v":17853,"vw":2.152192},{"c":2.16,"h":2.16,"l":2.15,"n":683,"o":2.155,"t":"2026-09-29T19:45:00Z","v":113937,"vw":2.151606},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-09-29T20:00:00Z","v":94573,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-29T20:30:00Z","v":133,"vw":2.15},{"c":2.145,"h":2.15,"l":2.13,"n":351,"o":2.15,"t":"2026-09-30T13:30:00Z","v":103991,"vw":2.133982},{"c":2.135,"h":2.145,"l":2.135,"n":78,"o":2.1436,"t":"2026-09-30T13:45:00Z","v":10008,"vw":2.140894},{"c":2.155,"h":2.155,"l":2.14,"n":102,"o":2.14,"t":"2026-09-30T14:00:00Z","v":7472,"vw":2.147597},{"c":2.15,"h":2.16,"l":2.15,"n":55,"o":2.16,"t":"2026-09-30T14:15:00Z","v":3200,"vw":2.153196},{"c":2.16,"h":2.165,"l":2.14,"n":123,"o":2.14,"t":"2026-09-30T14:30:00Z","v":18787,"vw":2.152721},{"c":2.155,"h":2.165,"l":2.155,"n":130,"o":2.16,"t":"2026-09-30T14:45:00Z","v":12164,"vw":2.160493},{"c":2.16,"h":2.16,"l":2.155,"n":53,"o":2.155,"t":"2026-09-30T15:00:00Z","v":3478,"vw":2.157701},{"c":2.1548,"h":2.165,"l":2.15,"n":143,"o":2.16,"t":"2026-09-30T15:15:00Z","v":12490,"vw":2.157613},{"c":2.155,"h":2.16,"l":2.155,"n":65,"o":2.155,"t":"2026-09-30T15:30:00Z","v":4983,"vw":2.15754},{"c":2.16,"h":2.16,"l":2.15,"n":66,"o":2.155,"t":"2026-09-30T15:45:00Z","v":3206,"vw":2.154878},{"c":2.155,"h":2.16,"l":2.15,"n":102,"o":2.155,"t":"2026-09-30T16:00:00Z","v":4056,"vw":2.153197},{"c":2.155,"h":2.155,"l":2.15,"n":97,"o":2.15,"t":"2026-09-30T16:15:00Z","v":4046,"vw":2.154074},{"c":2.155,"h":2.155,"l":2.15,"n":135,"o":2.15,"t":"2026-09-30T16:30:00Z","v":4771,"vw":2.153452},{"c":2.15,"h":2.16,"l":2.15,"n":177,"o":2.15,"t":"2026-09-30T16:45:00Z","v":15990,"vw":2.150494},{"c":2.15,"h":2.155,"l":2.15,"n":85,"o":2.155,"t":"2026-09-30T17:00:00Z","v":6339,"vw":2.151036},{"c":2.145,"h":2.16,"l":2.14,"n":454,"o":2.1581,"t":"2026-09-30T17:15:00Z","v":198903,"vw":2.15017},{"c":2.15,"h":2.15,"l":2.14,"n":367,"o":2.145,"t":"2026-09-30T17:30:00Z","v":89005,"vw":2.143216},{"c":2.16,"h":2.16,"l":2.145,"n":239,"o":2.145,"t":"2026-09-30T17:45:00Z","v":17922,"vw":2.151626},{"c":2.155,"h":2.16,"l":2.15,"n":121,"o":2.155,"t":"2026-09-30T18:00:00Z","v":5651,"vw":2.156392},{"c":2.16,"h":2.16,"l":2.15,"n":113,"o":2.155,"t":"2026-09-30T18:15:00Z","v":4740,"vw":2.155968},{"c":2.155,"h":2.16,"l":2.15,"n":190,"o":2.155,"t":"2026-09-30T18:30:00Z","v":17753,"vw":2.15386},{"c":2.16,"h":2.1689,"l":2.15,"n":293,"o":2.155,"t":"2026-09-30T18:45:00Z","v":16218,"vw":2.161232},{"c":2.15,"h":2.16,"l":2.15,"n":194,"o":2.16,"t":"2026-09-30T19:00:00Z","v":17760,"vw":2.158459},{"c":2.155,"h":2.16,"l":2.15,"n":187,"o":2.158,"t":"2026-09-30T19:15:00Z","v":13877,"vw":2.154882},{"c":2.155,"h":2.16,"l":2.15,"n":399,"o":2.16,"t":"2026-09-30T19:30:00Z","v":41954,"vw":2.155623},{"c":2.14,"h":2.155,"l":2.14,"n":1188,"o":2.15,"t":"2026-09-30T19:45:00Z","v":173595,"vw":2.147247},{"c":2.19,"h":2.19,"l":2.14,"n":14,"o":2.14,"t":"2026-09-30T20:00:00Z","v":166201,"vw":2.140254},{"c":2.165,"h":2.18,"l":2.15,"n":286,"o":2.15,"t":"2026-10-01T13:30:00Z","v":70489,"vw":2.169263},{"c":2.16,"h":2.17,"l":2.1501,"n":170,"o":2.16,"t":"2026-10-01T13:45:00Z","v":88609,"vw":2.161277},{"c":2.155,"h":2.16,"l":2.145,"n":367,"o":2.15,"t":"2026-10-01T14:00:00Z","v":100174,"vw":2.155851},{"c":2.16,"h":2.16,"l":2.135,"n":192,"o":2.16,"t":"2026-10-01T14:15:00Z","v":20635,"vw":2.14618},{"c":2.135,"h":2.16,"l":2.135,"n":185,"o":2.16,"t":"2026-10-01T14:30:00Z","v":14729,"vw":2.147384},{"c":2.105,"h":2.13,"l":2.09,"n":296,"o":2.13,"t":"2026-10-01T14:45:00Z","v":28609,"vw":2.105841},{"c":2.12,"h":2.12,"l":2.105,"n":147,"o":2.11,"t":"2026-10-01T15:00:00Z","v":12339,"vw":2.112376},{"c":2.13,"h":2.13,"l":2.12,"n":170,"o":2.12,"t":"2026-10-01T15:15:00Z","v":14512,"vw":2.124056},{"c":2.11,"h":2.13,"l":2.11,"n":186,"o":2.125,"t":"2026-10-01T15:30:00Z","v":13277,"vw":2.120614},{"c":2.115,"h":2.12,"l":2.105,"n":191,"o":2.12,"t":"2026-10-01T15:45:00Z","v":23183,"vw":2.110796},{"c":2.12,"h":2.12,"l":2.1109,"n":185,"o":2.115,"t":"2026-10-01T16:00:00Z","v":15865,"vw":2.11737},{"c":2.12,"h":2.125,"l":2.11,"n":179,"o":2.115,"t":"2026-10-01T16:15:00Z","v":18347,"vw":2.119849},{"c":2.12,"h":2.12,"l":2.11,"n":154,"o":2.12,"t":"2026-10-01T16:30:00Z","v":9568,"vw":2.117882},{"c":2.115,"h":2.13,"l":2.115,"n":196,"o":2.12,"t":"2026-10-01T16:45:00Z","v":21540,"vw":2.119526},{"c":2.125,"h":2.13,"l":2.12,"n":187,"o":2.12,"t":"2026-10-01T17:00:00Z","v":11683,"vw":2.120996},{"c":2.12,"h":2.13,"l":2.12,"n":206,"o":2.125,"t":"2026-10-01T17:15:00Z","v":6078,"vw":2.126998},{"c":2.165,"h":2.17,"l":2.13,"n":457,"o":2.13,"t":"2026-10-01T17:30:00Z","v":81810,"vw":2.145565},{"c":2.155,"h":2.17,"l":2.155,"n":299,"o":2.165,"t":"2026-10-01T17:45:00Z","v":35354,"vw":2.162924},{"c":2.16,"h":2.16,"l":2.155,"n":135,"o":2.16,"t":"2026-10-01T18:00:00Z","v":9459,"vw":2.157019},{"c":2.16,"h":2.17,"l":2.16,"n":256,"o":2.16,"t":"2026-10-01T18:15:00Z","v":20150,"vw":2.164066},{"c":2.165,"h":2.175,"l":2.16,"n":534,"o":2.17,"t":"2026-10-01T18:30:00Z","v":74982,"vw":2.166239},{"c":2.18,"h":2.18,"l":2.16,"n":310,"o":2.16,"t":"2026-10-01T18:45:00Z","v":31105,"vw":2.170214},{"c":2.175,"h":2.18,"l":2.17,"n":207,"o":2.175,"t":"2026-10-01T19:00:00Z","v":13799,"vw":2.175861},{"c":2.175,"h":2.18,"l":2.17,"n":217,"o":2.18,"t":"2026-10-01T19:15:00Z","v":34913,"vw":2.175556},{"c":2.17,"h":2.1793,"l":2.165,"n":267,"o":2.175,"t":"2026-10-01T19:30:00Z","v":39908,"vw":2.170377},{"c":2.175,"h":2.18,"l":2.155,"n":740,"o":2.165,"t":"2026-10-01T19:45:00Z","v":101161,"vw":2.165485},{"c":2.17,"h":2.17,"l":2.17,"n":12,"o":2.17,"t":"2026-10-01T20:00:00Z","v":204286,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-01T20:15:00Z","v":41741,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-01T20:45:00Z","v":400,"vw":2.17},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-02T12:30:00Z","v":300,"vw":2.09},{"c":2.1816,"h":2.2,"l":2.175,"n":188,"o":2.18,"t":"2026-10-02T13:30:00Z","v":27649,"vw":2.185503},{"c":2.185,"h":2.195,"l":2.185,"n":117,"o":2.19,"t":"2026-10-02T13:45:00Z","v":11462,"vw":2.190211},{"c":2.21,"h":2.21,"l":2.185,"n":135,"o":2.19,"t":"2026-10-02T14:00:00Z","v":23189,"vw":2.19791},{"c":2.195,"h":2.215,"l":2.195,"n":204,"o":2.21,"t":"2026-10-02T14:15:00Z","v":25166,"vw":2.20613},{"c":2.205,"h":2.205,"l":2.195,"n":180,"o":2.195,"t":"2026-10-02T14:30:00Z","v":9309,"vw":2.198659},{"c":2.185,"h":2.2,"l":2.185,"n":190,"o":2.2,"t":"2026-10-02T14:45:00Z","v":14682,"vw":2.195243},{"c":2.18,"h":2.185,"l":2.18,"n":222,"o":2.18,"t":"2026-10-02T15:00:00Z","v":43139,"vw":2.180717},{"c":2.185,"h":2.185,"l":2.18,"n":378,"o":2.185,"t":"2026-10-02T15:15:00Z","v":170429,"vw":2.180061},{"c":2.1809,"h":2.195,"l":2.18,"n":354,"o":2.185,"t":"2026-10-02T15:30:00Z","v":35903,"vw":2.189242},{"c":2.18,"h":2.185,"l":2.18,"n":130,"o":2.18,"t":"2026-10-02T15:45:00Z","v":7250,"vw":2.181407},{"c":2.185,"h":2.19,"l":2.18,"n":129,"o":2.18,"t":"2026-10-02T16:00:00Z","v":5326,"vw":2.183495},{"c":2.19,"h":2.1977,"l":2.185,"n":220,"o":2.185,"t":"2026-10-02T16:15:00Z","v":23723,"vw":2.190271},{"c":2.185,"h":2.195,"l":2.181,"n":175,"o":2.19,"t":"2026-10-02T16:30:00Z","v":29585,"vw":2.189614},{"c":2.185,"h":2.19,"l":2.18,"n":109,"o":2.19,"t":"2026-10-02T16:45:00Z","v":5417,"vw":2.185435},{"c":2.185,"h":2.19,"l":2.18,"n":136,"o":2.18,"t":"2026-10-02T17:00:00Z","v":6069,"vw":2.18496},{"c":2.185,"h":2.19,"l":2.18,"n":267,"o":2.185,"t":"2026-10-02T17:15:00Z","v":12518,"vw":2.184643},{"c":2.185,"h":2.19,"l":2.18,"n":334,"o":2.185,"t":"2026-10-02T17:30:00Z","v":17750,"vw":2.187725},{"c":2.1823,"h":2.19,"l":2.18,"n":158,"o":2.185,"t":"2026-10-02T17:45:00Z","v":8040,"vw":2.18488},{"c":2.19,"h":2.195,"l":2.184,"n":200,"o":2.185,"t":"2026-10-02T18:00:00Z","v":12356,"vw":2.190328},{"c":2.185,"h":2.2,"l":2.18,"n":230,"o":2.2,"t":"2026-10-02T18:15:00Z","v":26066,"vw":2.18916},{"c":2.18,"h":2.1878,"l":2.18,"n":58,"o":2.18,"t":"2026-10-02T18:30:00Z","v":5983,"vw":2.183128},{"c":2.185,"h":2.185,"l":2.18,"n":270,"o":2.185,"t":"2026-10-02T18:45:00Z","v":75885,"vw":2.18358},{"c":2.18,"h":2.19,"l":2.18,"n":221,"o":2.185,"t":"2026-10-02T19:00:00Z","v":12492,"vw":2.184889},{"c":2.185,"h":2.19,"l":2.18,"n":249,"o":2.185,"t":"2026-10-02T19:15:00Z","v":10619,"vw":2.185},{"c":2.185,"h":2.19,"l":2.18,"n":292,"o":2.185,"t":"2026-10-02T19:30:00Z","v":15770,"vw":2.184831},{"c":2.185,"h":2.19,"l":2.18,"n":954,"o":2.185,"t":"2026-10-02T19:45:00Z","v":109898,"vw":2.181367},{"c":2.18,"h":2.18,"l":2.18,"n":9,"o":2.18,"t":"2026-10-02T20:00:00Z","v":136861,"vw":2.18},{"c":2.184,"h":2.2,"l":2.18,"n":178,"o":2.18,"t":"2026-10-05T13:30:00Z","v":26420,"vw":2.186673},{"c":2.135,"h":2.194,"l":2.13,"n":229,"o":2.185,"t":"2026-10-05T13:45:00Z","v":30737,"vw":2.161971},{"c":2.165,"h":2.165,"l":2.13,"n":270,"o":2.135,"t":"2026-10-05T14:00:00Z","v":55915,"vw":2.143102},{"c":2.165,"h":2.17,"l":2.165,"n":106,"o":2.17,"t":"2026-10-05T14:15:00Z","v":4699,"vw":2.167058},{"c":2.175,"h":2.175,"l":2.155,"n":236,"o":2.165,"t":"2026-10-05T14:30:00Z","v":25265,"vw":2.164145},{"c":2.175,"h":2.18,"l":2.17,"n":69,"o":2.175,"t":"2026-10-05T14:45:00Z","v":6145,"vw":2.176032},{"c":2.165,"h":2.175,"l":2.165,"n":98,"o":2.175,"t":"2026-10-05T15:00:00Z","v":13507,"vw":2.167532},{"c":2.185,"h":2.185,"l":2.165,"n":187,"o":2.17,"t":"2026-10-05T15:15:00Z","v":17769,"vw":2.172548},{"c":2.185,"h":2.185,"l":2.18,"n":75,"o":2.185,"t":"2026-10-05T15:30:00Z","v":5635,"vw":2.184426},{"c":2.185,"h":2.1899,"l":2.175,"n":142,"o":2.18,"t":"2026-10-05T15:45:00Z","v":12957,"vw":2.181613},{"c":2.185,"h":2.19,"l":2.185,"n":45,"o":2.185,"t":"2026-10-05T16:00:00Z","v":6770,"vw":2.188183},{"c":2.2,"h":2.2,"l":2.18,"n":136,"o":2.185,"t":"2026-10-05T16:15:00Z","v":12516,"vw":2.188629},{"c":2.195,"h":2.195,"l":2.19,"n":32,"o":2.195,"t":"2026-10-05T16:30:00Z","v":2968,"vw":2.194164},{"c":2.1928,"h":2.1991,"l":2.19,"n":60,"o":2.195,"t":"2026-10-05T16:45:00Z","v":3554,"vw":2.194792},{"c":2.185,"h":2.195,"l":2.18,"n":78,"o":2.195,"t":"2026-10-05T17:00:00Z","v":13344,"vw":2.187704},{"c":2.18,"h":2.19,"l":2.18,"n":123,"o":2.1892,"t":"2026-10-05T17:15:00Z","v":29609,"vw":2.182958},{"c":2.185,"h":2.1853,"l":2.17,"n":176,"o":2.175,"t":"2026-10-05T17:30:00Z","v":28775,"vw":2.178989},{"c":2.185,"h":2.185,"l":2.17,"n":197,"o":2.18,"t":"2026-10-05T17:45:00Z","v":33200,"vw":2.178203},{"c":2.175,"h":2.18,"l":2.17,"n":188,"o":2.18,"t":"2026-10-05T18:00:00Z","v":27192,"vw":2.176172},{"c":2.175,"h":2.18,"l":2.17,"n":175,"o":2.175,"t":"2026-10-05T18:15:00Z","v":12914,"vw":2.174312},{"c":2.175,"h":2.1792,"l":2.17,"n":167,"o":2.175,"t":"2026-10-05T18:30:00Z","v":11899,"vw":2.175461},{"c":2.175,"h":2.18,"l":2.17,"n":191,"o":2.175,"t":"2026-10-05T18:45:00Z","v":14632,"vw":2.175236},{"c":2.175,"h":2.18,"l":2.17,"n":284,"o":2.175,"t":"2026-10-05T19:00:00Z","v":19356,"vw":2.17562},{"c":2.17,"h":2.1791,"l":2.17,"n":183,"o":2.175,"t":"2026-10-05T19:15:00Z","v":10381,"vw":2.174568},{"c":2.185,"h":2.185,"l":2.17,"n":344,"o":2.175,"t":"2026-10-05T19:30:00Z","v":31158,"vw":2.179504},{"c":2.19,"h":2.19,"l":2.175,"n":1015,"o":2.18,"t":"2026-10-05T19:45:00Z","v":196007,"vw":2.182947},{"c":2.1408,"h":2.19,"l":2.1408,"n":14,"o":2.19,"t":"2026-10-05T20:00:00Z","v":181234,"vw":2.179569},{"c":2.205,"h":2.2076,"l":2.1814,"n":89,"o":2.19,"t":"2026-10-06T13:30:00Z","v":17974,"vw":2.192492},{"c":2.23,"h":2.24,"l":2.185,"n":248,"o":2.205,"t":"2026-10-06T13:45:00Z","v":60209,"vw":2.212861},{"c":2.22,"h":2.24,"l":2.22,"n":139,"o":2.235,"t":"2026-10-06T14:00:00Z","v":28070,"vw":2.227506},{"c":2.235,"h":2.24,"l":2.21,"n":237,"o":2.225,"t":"2026-10-06T14:15:00Z","v":42143,"vw":2.229578},{"c":2.23,"h":2.25,"l":2.23,"n":306,"o":2.235,"t":"2026-10-06T14:30:00Z","v":57051,"vw":2.238},{"c":2.22,"h":2.23,"l":2.22,"n":148,"o":2.23,"t":"2026-10-06T14:45:00Z","v":18999,"vw":2.227871},{"c":2.225,"h":2.225,"l":2.22,"n":86,"o":2.225,"t":"2026-10-06T15:00:00Z","v":6143,"vw":2.224334},{"c":2.235,"h":2.24,"l":2.22,"n":200,"o":2.22,"t":"2026-10-06T15:15:00Z","v":52838,"vw":2.227427},{"c":2.235,"h":2.24,"l":2.23,"n":118,"o":2.23,"t":"2026-10-06T15:30:00Z","v":6539,"vw":2.235439},{"c":2.22,"h":2.24,"l":2.22,"n":203,"o":2.23,"t":"2026-10-06T15:45:00Z","v":40957,"vw":2.230554},{"c":2.225,"h":2.225,"l":2.22,"n":128,"o":2.225,"t":"2026-10-06T16:00:00Z","v":8117,"vw":2.223367},{"c":2.235,"h":2.235,"l":2.22,"n":139,"o":2.22,"t":"2026-10-06T16:15:00Z","v":16758,"vw":2.228206},{"c":2.235,"h":2.24,"l":2.23,"n":76,"o":2.235,"t":"2026-10-06T16:30:00Z","v":4903,"vw":2.234988},{"c":2.235,"h":2.2361,"l":2.23,"n":105,"o":2.2361,"t":"2026-10-06T16:45:00Z","v":6501,"vw":2.234846},{"c":2.235,"h":2.235,"l":2.23,"n":79,"o":2.23,"t":"2026-10-06T17:00:00Z","v":7476,"vw":2.233486},{"c":2.235,"h":2.235,"l":2.23,"n":60,"o":2.23,"t":"2026-10-06T17:15:00Z","v":5100,"vw":2.230242},{"c":2.235,"h":2.25,"l":2.23,"n":195,"o":2.23,"t":"2026-10-06T17:30:00Z","v":132467,"vw":2.238308},{"c":2.25,"h":2.25,"l":2.23,"n":500,"o":2.23,"t":"2026-10-06T17:45:00Z","v":212474,"vw":2.239687},{"c":2.265,"h":2.27,"l":2.245,"n":120,"o":2.245,"t":"2026-10-06T18:00:00Z","v":19666,"vw":2.25869},{"c":2.25,"h":2.265,"l":2.25,"n":133,"o":2.265,"t":"2026-10-06T18:15:00Z","v":19030,"vw":2.259104},{"c":2.24,"h":2.26,"l":2.24,"n":257,"o":2.25,"t":"2026-10-06T18:30:00Z","v":30355,"vw":2.247858},{"c":2.245,"h":2.25,"l":2.24,"n":114,"o":2.24,"t":"2026-10-06T18:45:00Z","v":21966,"vw":2.244715},{"c":2.26,"h":2.265,"l":2.245,"n":347,"o":2.245,"t":"2026-10-06T19:00:00Z","v":42531,"vw":2.256739},{"c":2.275,"h":2.285,"l":2.26,"n":447,"o":2.26,"t":"2026-10-06T19:15:00Z","v":72725,"vw":2.273937},{"c":2.275,"h":2.28,"l":2.275,"n":226,"o":2.275,"t":"2026-10-06T19:30:00Z","v":12284,"vw":2.276164},{"c":2.295,"h":2.3,"l":2.275,"n":1123,"o":2.28,"t":"2026-10-06T19:45:00Z","v":107222,"vw":2.293394},{"c":2.29,"h":2.29,"l":2.29,"n":15,"o":2.29,"t":"2026-10-06T20:00:00Z","v":107790,"vw":2.29},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-06T21:00:00Z","v":1030,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-06T22:45:00Z","v":100,"vw":2.28},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-07T12:30:00Z","v":261,"vw":2.26},{"c":2.265,"h":2.285,"l":2.26,"n":180,"o":2.26,"t":"2026-10-07T13:30:00Z","v":40697,"vw":2.266816},{"c":2.275,"h":2.275,"l":2.26,"n":70,"o":2.27,"t":"2026-10-07T13:45:00Z","v":12749,"vw":2.269254},{"c":2.29,"h":2.295,"l":2.27,"n":99,"o":2.27,"t":"2026-10-07T14:00:00Z","v":10033,"vw":2.284577},{"c":2.285,"h":2.29,"l":2.2801,"n":134,"o":2.285,"t":"2026-10-07T14:15:00Z","v":18072,"vw":2.28766},{"c":2.28,"h":2.2888,"l":2.28,"n":125,"o":2.2888,"t":"2026-10-07T14:30:00Z","v":7645,"vw":2.281754},{"c":2.285,"h":2.285,"l":2.28,"n":131,"o":2.28,"t":"2026-10-07T14:45:00Z","v":9646,"vw":2.281088},{"c":2.28,"h":2.285,"l":2.28,"n":62,"o":2.285,"t":"2026-10-07T15:00:00Z","v":1871,"vw":2.283126},{"c":2.275,"h":2.285,"l":2.265,"n":288,"o":2.28,"t":"2026-10-07T15:15:00Z","v":49962,"vw":2.275143},{"c":2.285,"h":2.285,"l":2.27,"n":139,"o":2.275,"t":"2026-10-07T15:30:00Z","v":17067,"vw":2.278393},{"c":2.29,"h":2.29,"l":2.2803,"n":179,"o":2.285,"t":"2026-10-07T15:45:00Z","v":11756,"vw":2.284},{"c":2.285,"h":2.29,"l":2.2812,"n":80,"o":2.2812,"t":"2026-10-07T16:00:00Z","v":3073,"vw":2.284961},{"c":2.295,"h":2.2985,"l":2.28,"n":195,"o":2.285,"t":"2026-10-07T16:15:00Z","v":12661,"vw":2.287711},{"c":2.295,"h":2.2959,"l":2.29,"n":174,"o":2.295,"t":"2026-10-07T16:30:00Z","v":6655,"vw":2.293135},{"c":2.29,"h":2.295,"l":2.29,"n":190,"o":2.295,"t":"2026-10-07T16:45:00Z","v":9207,"vw":2.293557},{"c":2.305,"h":2.305,"l":2.29,"n":179,"o":2.29,"t":"2026-10-07T17:00:00Z","v":19105,"vw":2.298458},{"c":2.29,"h":2.31,"l":2.29,"n":262,"o":2.305,"t":"2026-10-07T17:15:00Z","v":52446,"vw":2.30662},{"c":2.315,"h":2.32,"l":2.29,"n":326,"o":2.29,"t":"2026-10-07T17:30:00Z","v":47922,"vw":2.297271},{"c":2.315,"h":2.32,"l":2.31,"n":243,"o":2.31,"t":"2026-10-07T17:45:00Z","v":16161,"vw":2.316147},{"c":2.31,"h":2.32,"l":2.31,"n":210,"o":2.31,"t":"2026-10-07T18:00:00Z","v":10876,"vw":2.314519},{"c":2.31,"h":2.32,"l":2.31,"n":235,"o":2.31,"t":"2026-10-07T18:15:00Z","v":7351,"vw":2.313416},{"c":2.32,"h":2.325,"l":2.31,"n":235,"o":2.32,"t":"2026-10-07T18:30:00Z","v":54089,"vw":2.318479},{"c":2.31,"h":2.325,"l":2.31,"n":320,"o":2.32,"t":"2026-10-07T18:45:00Z","v":48502,"vw":2.318817},{"c":2.31,"h":2.319,"l":2.31,"n":205,"o":2.31,"t":"2026-10-07T19:00:00Z","v":14004,"vw":2.313695},{"c":2.31,"h":2.315,"l":2.31,"n":276,"o":2.31,"t":"2026-10-07T19:15:00Z","v":26744,"vw":2.312141},{"c":2.315,"h":2.315,"l":2.31,"n":281,"o":2.315,"t":"2026-10-07T19:30:00Z","v":15003,"vw":2.313991},{"c":2.32,"h":2.33,"l":2.31,"n":1017,"o":2.31,"t":"2026-10-07T19:45:00Z","v":137405,"vw":2.317744},{"c":2.32,"h":2.32,"l":2.32,"n":13,"o":2.32,"t":"2026-10-07T20:00:00Z","v":95063,"vw":2.32},{"c":2.325,"h":2.3378,"l":2.29,"n":80,"o":2.3,"t":"2026-10-08T13:30:00Z","v":13436,"vw":2.312714},{"c":2.31,"h":2.335,"l":2.31,"n":149,"o":2.33,"t":"2026-10-08T13:45:00Z","v":38493,"vw":2.325977},{"c":2.311,"h":2.315,"l":2.31,"n":49,"o":2.315,"t":"2026-10-08T14:00:00Z","v":10646,"vw":2.312699},{"c":2.315,"h":2.32,"l":2.31,"n":67,"o":2.315,"t":"2026-10-08T14:15:00Z","v":5300,"vw":2.314691},{"c":2.315,"h":2.315,"l":2.3,"n":366,"o":2.31,"t":"2026-10-08T14:30:00Z","v":52751,"vw":2.307819},{"c":2.315,"h":2.32,"l":2.315,"n":102,"o":2.315,"t":"2026-10-08T14:45:00Z","v":6147,"vw":2.317981},{"c":2.31,"h":2.32,"l":2.305,"n":178,"o":2.32,"t":"2026-10-08T15:00:00Z","v":31471,"vw":2.308498},{"c":2.29,"h":2.305,"l":2.29,"n":173,"o":2.305,"t":"2026-10-08T15:15:00Z","v":32894,"vw":2.298226},{"c":2.29,"h":2.295,"l":2.29,"n":58,"o":2.29,"t":"2026-10-08T15:30:00Z","v":4322,"vw":2.291061},{"c":2.29,"h":2.295,"l":2.29,"n":76,"o":2.29,"t":"2026-10-08T15:45:00Z","v":4321,"vw":2.291557},{"c":2.295,"h":2.3,"l":2.29,"n":197,"o":2.29,"t":"2026-10-08T16:00:00Z","v":29455,"vw":2.296515},{"c":2.3,"h":2.315,"l":2.29,"n":338,"o":2.29,"t":"2026-10-08T16:15:00Z","v":97332,"vw":2.299412},{"c":2.29,"h":2.305,"l":2.29,"n":114,"o":2.305,"t":"2026-10-08T16:30:00Z","v":11564,"vw":2.300248},{"c":2.3,"h":2.31,"l":2.29,"n":265,"o":2.295,"t":"2026-10-08T16:45:00Z","v":29660,"vw":2.298412},{"c":2.305,"h":2.31,"l":2.3,"n":142,"o":2.3,"t":"2026-10-08T17:00:00Z","v":9762,"vw":2.303839},{"c":2.3,"h":2.31,"l":2.3,"n":144,"o":2.305,"t":"2026-10-08T17:15:00Z","v":14064,"vw":2.305235},{"c":2.31,"h":2.315,"l":2.3,"n":273,"o":2.3,"t":"2026-10-08T17:30:00Z","v":23817,"vw":2.309379},{"c":2.305,"h":2.311,"l":2.3,"n":157,"o":2.311,"t":"2026-10-08T17:45:00Z","v":17965,"vw":2.306523},{"c":2.31,"h":2.315,"l":2.3,"n":207,"o":2.305,"t":"2026-10-08T18:00:00Z","v":27145,"vw":2.309913},{"c":2.315,"h":2.32,"l":2.31,"n":113,"o":2.315,"t":"2026-10-08T18:15:00Z","v":8662,"vw":2.313754},{"c":2.31,"h":2.315,"l":2.31,"n":88,"o":2.315,"t":"2026-10-08T18:30:00Z","v":4318,"vw":2.312181},{"c":2.325,"h":2.33,"l":2.31,"n":272,"o":2.315,"t":"2026-10-08T18:45:00Z","v":25499,"vw":2.318846},{"c":2.3312,"h":2.34,"l":2.32,"n":540,"o":2.325,"t":"2026-10-08T19:00:00Z","v":85709,"vw":2.337649},{"c":2.33,"h":2.34,"l":2.33,"n":419,"o":2.33,"t":"2026-10-08T19:15:00Z","v":49639,"vw":2.33157},{"c":2.345,"h":2.35,"l":2.33,"n":486,"o":2.33,"t":"2026-10-08T19:30:00Z","v":48174,"vw":2.339079},{"c":2.3,"h":2.35,"l":2.3,"n":1295,"o":2.34,"t":"2026-10-08T19:45:00Z","v":177923,"vw":2.325051},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-08T20:00:00Z","v":64794,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-08T20:45:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":59,"o":2.3,"t":"2026-10-09T13:30:00Z","v":7667,"vw":2.29732},{"c":2.29,"h":2.305,"l":2.29,"n":50,"o":2.305,"t":"2026-10-09T13:45:00Z","v":4278,"vw":2.294562},{"c":2.295,"h":2.295,"l":2.28,"n":142,"o":2.29,"t":"2026-10-09T14:00:00Z","v":27196,"vw":2.289735},{"c":2.295,"h":2.295,"l":2.29,"n":31,"o":2.295,"t":"2026-10-09T14:15:00Z","v":1899,"vw":2.294132},{"c":2.29,"h":2.3,"l":2.29,"n":52,"o":2.29,"t":"2026-10-09T14:30:00Z","v":11288,"vw":2.290528},{"c":2.295,"h":2.3,"l":2.29,"n":75,"o":2.29,"t":"2026-10-09T14:45:00Z","v":8591,"vw":2.293021},{"c":2.29,"h":2.3,"l":2.29,"n":73,"o":2.295,"t":"2026-10-09T15:00:00Z","v":7364,"vw":2.293675},{"c":2.29,"h":2.295,"l":2.29,"n":49,"o":2.29,"t":"2026-10-09T15:15:00Z","v":5447,"vw":2.290633},{"c":2.29,"h":2.3,"l":2.285,"n":224,"o":2.2912,"t":"2026-10-09T15:30:00Z","v":47141,"vw":2.289858},{"c":2.29,"h":2.2902,"l":2.28,"n":211,"o":2.29,"t":"2026-10-09T15:45:00Z","v":60602,"vw":2.289583},{"c":2.29,"h":2.29,"l":2.28,"n":275,"o":2.29,"t":"2026-10-09T16:00:00Z","v":91617,"vw":2.28881},{"c":2.27,"h":2.285,"l":2.27,"n":212,"o":2.285,"t":"2026-10-09T16:15:00Z","v":25458,"vw":2.279049},{"c":2.265,"h":2.27,"l":2.26,"n":109,"o":2.27,"t":"2026-10-09T16:30:00Z","v":14947,"vw":2.26778},{"c":2.275,"h":2.28,"l":2.26,"n":155,"o":2.265,"t":"2026-10-09T16:45:00Z","v":24288,"vw":2.270102},{"c":2.275,"h":2.28,"l":2.265,"n":149,"o":2.27,"t":"2026-10-09T17:00:00Z","v":75067,"vw":2.270324},{"c":2.28,"h":2.2899,"l":2.27,"n":190,"o":2.27,"t":"2026-10-09T17:15:00Z","v":49327,"vw":2.277709},{"c":2.28,"h":2.29,"l":2.28,"n":68,"o":2.2801,"t":"2026-10-09T17:30:00Z","v":5081,"vw":2.28025},{"c":2.28,"h":2.29,"l":2.28,"n":107,"o":2.28,"t":"2026-10-09T17:45:00Z","v":7768,"vw":2.282246},{"c":2.29,"h":2.29,"l":2.28,"n":112,"o":2.28,"t":"2026-10-09T18:00:00Z","v":8448,"vw":2.284663},{"c":2.28,"h":2.29,"l":2.28,"n":82,"o":2.28,"t":"2026-10-09T18:15:00Z","v":4573,"vw":2.283235},{"c":2.295,"h":2.295,"l":2.28,"n":189,"o":2.285,"t":"2026-10-09T18:30:00Z","v":19520,"vw":2.288729},{"c":2.295,"h":2.3,"l":2.29,"n":134,"o":2.295,"t":"2026-10-09T18:45:00Z","v":14125,"vw":2.295119},{"c":2.295,"h":2.295,"l":2.28,"n":263,"o":2.29,"t":"2026-10-09T19:00:00Z","v":45983,"vw":2.290226},{"c":2.29,"h":2.3,"l":2.29,"n":175,"o":2.2942,"t":"2026-10-09T19:15:00Z","v":16272,"vw":2.293948},{"c":2.29,"h":2.295,"l":2.29,"n":262,"o":2.29,"t":"2026-10-09T19:30:00Z","v":22262,"vw":2.291655},{"c":2.29,"h":2.3,"l":2.29,"n":828,"o":2.29,"t":"2026-10-09T19:45:00Z","v":97622,"vw":2.292432},{"c":2.29,"h":2.29,"l":2.29,"n":12,"o":2.29,"t":"2026-10-09T20:00:00Z","v":112629,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-12T12:30:00Z","v":200,"vw":2.29},{"c":2.3,"h":2.32,"l":2.28,"n":220,"o":2.32,"t":"2026-10-12T13:30:00Z","v":47079,"vw":2.298017},{"c":2.27,"h":2.3,"l":2.27,"n":148,"o":2.3,"t":"2026-10-12T13:45:00Z","v":24204,"vw":2.28749},{"c":2.255,"h":2.27,"l":2.255,"n":176,"o":2.27,"t":"2026-10-12T14:00:00Z","v":38281,"vw":2.263855},{"c":2.255,"h":2.2607,"l":2.25,"n":119,"o":2.255,"t":"2026-10-12T14:15:00Z","v":16156,"vw":2.257749},{"c":2.245,"h":2.26,"l":2.24,"n":181,"o":2.255,"t":"2026-10-12T14:30:00Z","v":36440,"vw":2.248456},{"c":2.24,"h":2.245,"l":2.24,"n":81,"o":2.24,"t":"2026-10-12T14:45:00Z","v":5336,"vw":2.242831},{"c":2.265,"h":2.27,"l":2.24,"n":129,"o":2.24,"t":"2026-10-12T15:00:00Z","v":19973,"vw":2.255061},{"c":2.255,"h":2.27,"l":2.25,"n":92,"o":2.27,"t":"2026-10-12T15:15:00Z","v":10619,"vw":2.259234},{"c":2.255,"h":2.255,"l":2.25,"n":61,"o":2.255,"t":"2026-10-12T15:30:00Z","v":2926,"vw":2.254621},{"c":2.26,"h":2.26,"l":2.25,"n":108,"o":2.25,"t":"2026-10-12T15:45:00Z","v":6050,"vw":2.254719},{"c":2.255,"h":2.26,"l":2.25,"n":104,"o":2.26,"t":"2026-10-12T16:00:00Z","v":27625,"vw":2.25144},{"c":2.25,"h":2.255,"l":2.25,"n":58,"o":2.255,"t":"2026-10-12T16:15:00Z","v":5318,"vw":2.252716},{"c":2.25,"h":2.2588,"l":2.25,"n":48,"o":2.25,"t":"2026-10-12T16:30:00Z","v":2838,"vw":2.253108},{"c":2.25,"h":2.2588,"l":2.25,"n":32,"o":2.25,"t":"2026-10-12T16:45:00Z","v":1922,"vw":2.253356},{"c":2.255,"h":2.255,"l":2.25,"n":56,"o":2.255,"t":"2026-10-12T17:00:00Z","v":3997,"vw":2.252284},{"c":2.25,"h":2.26,"l":2.25,"n":76,"o":2.255,"t":"2026-10-12T17:15:00Z","v":6615,"vw":2.252154},{"c":2.25,"h":2.255,"l":2.25,"n":53,"o":2.255,"t":"2026-10-12T17:30:00Z","v":5993,"vw":2.252833},{"c":2.25,"h":2.255,"l":2.25,"n":70,"o":2.25,"t":"2026-10-12T17:45:00Z","v":6644,"vw":2.251317},{"c":2.25,"h":2.255,"l":2.25,"n":66,"o":2.25,"t":"2026-10-12T18:00:00Z","v":6085,"vw":2.25166},{"c":2.255,"h":2.26,"l":2.25,"n":77,"o":2.25,"t":"2026-10-12T18:15:00Z","v":6333,"vw":2.252942},{"c":2.255,"h":2.26,"l":2.25,"n":117,"o":2.25,"t":"2026-10-12T18:30:00Z","v":16960,"vw":2.25429},{"c":2.24,"h":2.2588,"l":2.23,"n":399,"o":2.255,"t":"2026-10-12T18:45:00Z","v":155851,"vw":2.249155},{"c":2.255,"h":2.26,"l":2.23,"n":340,"o":2.235,"t":"2026-10-12T19:00:00Z","v":63207,"vw":2.243956},{"c":2.25,"h":2.255,"l":2.24,"n":331,"o":2.2513,"t":"2026-10-12T19:15:00Z","v":106357,"vw":2.249619},{"c":2.235,"h":2.26,"l":2.23,"n":378,"o":2.25,"t":"2026-10-12T19:30:00Z","v":71083,"vw":2.24558},{"c":2.23,"h":2.24,"l":2.21,"n":968,"o":2.235,"t":"2026-10-12T19:45:00Z","v":155059,"vw":2.221941},{"c":2.23,"h":2.23,"l":2.23,"n":15,"o":2.23,"t":"2026-10-12T20:00:00Z","v":79040,"vw":2.23},{"c":2.265,"h":2.27,"l":2.24,"n":108,"o":2.25,"t":"2026-10-13T13:30:00Z","v":25192,"vw":2.254639},{"c":2.265,"h":2.2691,"l":2.255,"n":88,"o":2.265,"t":"2026-10-13T13:45:00Z","v":9744,"vw":2.260058},{"c":2.265,"h":2.27,"l":2.255,"n":89,"o":2.26,"t":"2026-10-13T14:00:00Z","v":13195,"vw":2.263177},{"c":2.265,"h":2.27,"l":2.26,"n":55,"o":2.26,"t":"2026-10-13T14:15:00Z","v":5143,"vw":2.263018},{"c":2.275,"h":2.28,"l":2.265,"n":158,"o":2.265,"t":"2026-10-13T14:30:00Z","v":25324,"vw":2.271234},{"c":2.245,"h":2.275,"l":2.24,"n":136,"o":2.2719,"t":"2026-10-13T14:45:00Z","v":32134,"vw":2.263184},{"c":2.26,"h":2.26,"l":2.24,"n":123,"o":2.245,"t":"2026-10-13T15:00:00Z","v":13846,"vw":2.251886},{"c":2.255,"h":2.26,"l":2.25,"n":60,"o":2.255,"t":"2026-10-13T15:15:00Z","v":23468,"vw":2.254364},{"c":2.24,"h":2.26,"l":2.24,"n":119,"o":2.25,"t":"2026-10-13T15:30:00Z","v":12176,"vw":2.249345},{"c":2.24,"h":2.245,"l":2.235,"n":139,"o":2.24,"t":"2026-10-13T15:45:00Z","v":20429,"vw":2.239979},{"c":2.235,"h":2.24,"l":2.235,"n":69,"o":2.24,"t":"2026-10-13T16:00:00Z","v":9021,"vw":2.23799},{"c":2.235,"h":2.24,"l":2.23,"n":57,"o":2.235,"t":"2026-10-13T16:15:00Z","v":6989,"vw":2.236569},{"c":2.24,"h":2.24,"l":2.23,"n":106,"o":2.24,"t":"2026-10-13T16:30:00Z","v":10202,"vw":2.234929},{"c":2.21,"h":2.235,"l":2.21,"n":222,"o":2.235,"t":"2026-10-13T16:45:00Z","v":33924,"vw":2.220757},{"c":2.205,"h":2.21,"l":2.2,"n":116,"o":2.205,"t":"2026-10-13T17:00:00Z","v":10381,"vw":2.202401},{"c":2.2,"h":2.2088,"l":2.2,"n":110,"o":2.2,"t":"2026-10-13T17:15:00Z","v":11274,"vw":2.202767},{"c":2.2,"h":2.21,"l":2.2,"n":117,"o":2.205,"t":"2026-10-13T17:30:00Z","v":8333,"vw":2.202802},{"c":2.18,"h":2.205,"l":2.18,"n":180,"o":2.2,"t":"2026-10-13T17:45:00Z","v":19591,"vw":2.192665},{"c":2.2,"h":2.2,"l":2.18,"n":163,"o":2.18,"t":"2026-10-13T18:00:00Z","v":41455,"vw":2.190455},{"c":2.205,"h":2.205,"l":2.185,"n":198,"o":2.19,"t":"2026-10-13T18:15:00Z","v":64924,"vw":2.195464},{"c":2.2,"h":2.205,"l":2.195,"n":155,"o":2.2,"t":"2026-10-13T18:30:00Z","v":34820,"vw":2.199952},{"c":2.215,"h":2.2177,"l":2.2,"n":172,"o":2.205,"t":"2026-10-13T18:45:00Z","v":44369,"vw":2.207842},{"c":2.219,"h":2.2199,"l":2.21,"n":114,"o":2.2123,"t":"2026-10-13T19:00:00Z","v":23077,"vw":2.214857},{"c":2.21,"h":2.22,"l":2.205,"n":150,"o":2.21,"t":"2026-10-13T19:15:00Z","v":28732,"vw":2.212169},{"c":2.205,"h":2.205,"l":2.2,"n":140,"o":2.2,"t":"2026-10-13T19:30:00Z","v":29852,"vw":2.202575},{"c":2.17,"h":2.205,"l":2.17,"n":1189,"o":2.2,"t":"2026-10-13T19:45:00Z","v":306109,"vw":2.19054},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-10-13T20:00:00Z","v":195324,"vw":2.19},{"c":2.106,"h":2.225,"l":2.095,"n":341,"o":2.225,"t":"2026-10-14T13:30:00Z","v":56439,"vw":2.135666},{"c":2.106,"h":2.13,"l":2.1,"n":134,"o":2.105,"t":"2026-10-14T13:45:00Z","v":15024,"vw":2.115424},{"c":2.095,"h":2.105,"l":2.08,"n":198,"o":2.1,"t":"2026-10-14T14:00:00Z","v":30729,"vw":2.090469},{"c":2.13,"h":2.13,"l":2.09,"n":226,"o":2.1,"t":"2026-10-14T14:15:00Z","v":41443,"vw":2.10497},{"c":2.135,"h":2.135,"l":2.125,"n":172,"o":2.125,"t":"2026-10-14T14:30:00Z","v":14623,"vw":2.130624},{"c":2.11,"h":2.1388,"l":2.11,"n":301,"o":2.13,"t":"2026-10-14T14:45:00Z","v":31847,"vw":2.120398},{"c":2.11,"h":2.115,"l":2.11,"n":62,"o":2.11,"t":"2026-10-14T15:00:00Z","v":2853,"vw":2.110313},{"c":2.06,"h":2.1199,"l":2.06,"n":808,"o":2.11,"t":"2026-10-14T15:15:00Z","v":172427,"vw":2.087191},{"c":2.07,"h":2.085,"l":2.06,"n":369,"o":2.06,"t":"2026-10-14T15:30:00Z","v":81108,"vw":2.075993},{"c":2.07,"h":2.07,"l":2.07,"n":119,"o":2.07,"t":"2026-10-14T15:45:00Z","v":6439,"vw":2.07},{"c":2.05,"h":2.075,"l":2.05,"n":360,"o":2.075,"t":"2026-10-14T16:00:00Z","v":39882,"vw":2.066775},{"c":2.055,"h":2.06,"l":2.05,"n":184,"o":2.05,"t":"2026-10-14T16:15:00Z","v":34935,"vw":2.058342},{"c":2.06,"h":2.065,"l":2.05,"n":180,"o":2.05,"t":"2026-10-14T16:30:00Z","v":16777,"vw":2.057731},{"c":2.055,"h":2.065,"l":2.055,"n":181,"o":2.062,"t":"2026-10-14T16:45:00Z","v":15209,"vw":2.059878},{"c":2.05,"h":2.0685,"l":2.05,"n":163,"o":2.055,"t":"2026-10-14T17:00:00Z","v":11257,"vw":2.059548},{"c":2.055,"h":2.06,"l":2.05,"n":173,"o":2.05,"t":"2026-10-14T17:15:00Z","v":24551,"vw":2.054306},{"c":2.055,"h":2.06,"l":2.05,"n":148,"o":2.05,"t":"2026-10-14T17:30:00Z","v":20254,"vw":2.054519},{"c":2.055,"h":2.065,"l":2.05,"n":381,"o":2.05,"t":"2026-10-14T17:45:00Z","v":51592,"vw":2.058438},{"c":2.06,"h":2.065,"l":2.055,"n":283,"o":2.055,"t":"2026-10-14T18:00:00Z","v":44301,"vw":2.060106},{"c":2.06,"h":2.07,"l":2.06,"n":199,"o":2.06,"t":"2026-10-14T18:15:00Z","v":7756,"vw":2.061205},{"c":2.06,"h":2.0688,"l":2.06,"n":223,"o":2.06,"t":"2026-10-14T18:30:00Z","v":10289,"vw":2.063365},{"c":2.06,"h":2.07,"l":2.06,"n":198,"o":2.065,"t":"2026-10-14T18:45:00Z","v":31830,"vw":2.062798},{"c":2.06,"h":2.0688,"l":2.06,"n":152,"o":2.06,"t":"2026-10-14T19:00:00Z","v":13885,"vw":2.062228},{"c":2.05,"h":2.065,"l":2.05,"n":412,"o":2.06,"t":"2026-10-14T19:15:00Z","v":74135,"vw":2.05396},{"c":2.055,"h":2.065,"l":2.05,"n":405,"o":2.0501,"t":"2026-10-14T19:30:00Z","v":53165,"vw":2.056992},{"c":2.045,"h":2.06,"l":2.04,"n":859,"o":2.055,"t":"2026-10-14T19:45:00Z","v":103728,"vw":2.05039},{"c":2.05,"h":2.05,"l":2.05,"n":14,"o":2.05,"t":"2026-10-14T20:00:00Z","v":144631,"vw":2.05},{"c":2.105,"h":2.11,"l":2.07,"n":195,"o":2.07,"t":"2026-10-15T13:30:00Z","v":26216,"vw":2.087153},{"c":2.155,"h":2.155,"l":2.1,"n":350,"o":2.105,"t":"2026-10-15T13:45:00Z","v":70283,"vw":2.124729},{"c":2.205,"h":2.21,"l":2.16,"n":254,"o":2.16,"t":"2026-10-15T14:00:00Z","v":26993,"vw":2.193413},{"c":2.205,"h":2.22,"l":2.2,"n":333,"o":2.21,"t":"2026-10-15T14:15:00Z","v":38186,"vw":2.2025},{"c":2.1913,"h":2.205,"l":2.19,"n":307,"o":2.205,"t":"2026-10-15T14:30:00Z","v":21166,"vw":2.196453},{"c":2.195,"h":2.2,"l":2.185,"n":440,"o":2.1901,"t":"2026-10-15T14:45:00Z","v":76096,"vw":2.192762},{"c":2.205,"h":2.205,"l":2.19,"n":447,"o":2.195,"t":"2026-10-15T15:00:00Z","v":68043,"vw":2.196306},{"c":2.195,"h":2.21,"l":2.19,"n":340,"o":2.205,"t":"2026-10-15T15:15:00Z","v":38518,"vw":2.202267},{"c":2.185,"h":2.195,"l":2.18,"n":246,"o":2.19,"t":"2026-10-15T15:30:00Z","v":23204,"vw":2.190303},{"c":2.18,"h":2.19,"l":2.18,"n":168,"o":2.185,"t":"2026-10-15T15:45:00Z","v":9963,"vw":2.184987},{"c":2.17,"h":2.19,"l":2.17,"n":326,"o":2.18,"t":"2026-10-15T16:00:00Z","v":31883,"vw":2.183038},{"c":2.175,"h":2.18,"l":2.17,"n":123,"o":2.175,"t":"2026-10-15T16:15:00Z","v":12099,"vw":2.174317},{"c":2.185,"h":2.19,"l":2.175,"n":213,"o":2.18,"t":"2026-10-15T16:30:00Z","v":21361,"vw":2.183105},{"c":2.18,"h":2.19,"l":2.18,"n":136,"o":2.185,"t":"2026-10-15T16:45:00Z","v":10663,"vw":2.184544},{"c":2.195,"h":2.2,"l":2.18,"n":230,"o":2.18,"t":"2026-10-15T17:00:00Z","v":20587,"vw":2.191682},{"c":2.18,"h":2.195,"l":2.18,"n":228,"o":2.195,"t":"2026-10-15T17:15:00Z","v":25980,"vw":2.18959},{"c":2.19,"h":2.1989,"l":2.185,"n":192,"o":2.19,"t":"2026-10-15T17:30:00Z","v":28181,"vw":2.193149},{"c":2.21,"h":2.21,"l":2.19,"n":247,"o":2.195,"t":"2026-10-15T17:45:00Z","v":27605,"vw":2.200623},{"c":2.2,"h":2.21,"l":2.195,"n":255,"o":2.205,"t":"2026-10-15T18:00:00Z","v":26846,"vw":2.201234},{"c":2.2,"h":2.21,"l":2.1996,"n":161,"o":2.2,"t":"2026-10-15T18:15:00Z","v":13395,"vw":2.203475},{"c":2.195,"h":2.2088,"l":2.19,"n":301,"o":2.205,"t":"2026-10-15T18:30:00Z","v":36500,"vw":2.197799},{"c":2.215,"h":2.22,"l":2.19,"n":284,"o":2.195,"t":"2026-10-15T18:45:00Z","v":33712,"vw":2.204667},{"c":2.205,"h":2.215,"l":2.2,"n":297,"o":2.215,"t":"2026-10-15T19:00:00Z","v":32752,"vw":2.208366},{"c":2.205,"h":2.205,"l":2.2,"n":307,"o":2.205,"t":"2026-10-15T19:15:00Z","v":15050,"vw":2.202893},{"c":2.185,"h":2.21,"l":2.18,"n":651,"o":2.205,"t":"2026-10-15T19:30:00Z","v":104829,"vw":2.194267},{"c":2.17,"h":2.2,"l":2.17,"n":1613,"o":2.185,"t":"2026-10-15T19:45:00Z","v":257851,"vw":2.182079},{"c":2.18,"h":2.18,"l":2.18,"n":13,"o":2.18,"t":"2026-10-15T20:00:00Z","v":344170,"vw":2.18},{"c":2.185,"h":2.19,"l":2.175,"n":282,"o":2.19,"t":"2026-10-16T13:30:00Z","v":36383,"vw":2.18291},{"c":2.2,"h":2.215,"l":2.175,"n":176,"o":2.18,"t":"2026-10-16T13:45:00Z","v":55054,"vw":2.208239},{"c":2.205,"h":2.21,"l":2.19,"n":266,"o":2.195,"t":"2026-10-16T14:00:00Z","v":32149,"vw":2.201003},{"c":2.175,"h":2.2,"l":2.175,"n":149,"o":2.2,"t":"2026-10-16T14:15:00Z","v":10064,"vw":2.189639},{"c":2.18,"h":2.18,"l":2.17,"n":41,"o":2.171,"t":"2026-10-16T14:30:00Z","v":3115,"vw":2.175862},{"c":2.175,"h":2.19,"l":2.175,"n":81,"o":2.18,"t":"2026-10-16T14:45:00Z","v":7503,"vw":2.181138},{"c":2.185,"h":2.185,"l":2.17,"n":175,"o":2.175,"t":"2026-10-16T15:00:00Z","v":28324,"vw":2.178078},{"c":2.18,"h":2.19,"l":2.175,"n":111,"o":2.19,"t":"2026-10-16T15:15:00Z","v":13166,"vw":2.181139},{"c":2.18,"h":2.1875,"l":2.175,"n":64,"o":2.185,"t":"2026-10-16T15:30:00Z","v":5659,"vw":2.1798},{"c":2.175,"h":2.185,"l":2.17,"n":112,"o":2.18,"t":"2026-10-16T15:45:00Z","v":12061,"vw":2.178058},{"c":2.175,"h":2.18,"l":2.165,"n":115,"o":2.17,"t":"2026-10-16T16:00:00Z","v":20276,"vw":2.171346},{"c":2.135,"h":2.18,"l":2.135,"n":192,"o":2.175,"t":"2026-10-16T16:15:00Z","v":27798,"vw":2.159776},{"c":2.125,"h":2.135,"l":2.125,"n":61,"o":2.135,"t":"2026-10-16T16:30:00Z","v":7813,"vw":2.13022},{"c":2.11,"h":2.13,"l":2.11,"n":121,"o":2.125,"t":"2026-10-16T16:45:00Z","v":11956,"vw":2.118004},{"c":2.105,"h":2.1199,"l":2.1,"n":94,"o":2.11,"t":"2026-10-16T17:00:00Z","v":12737,"vw":2.110153},{"c":2.1,"h":2.105,"l":2.09,"n":114,"o":2.1,"t":"2026-10-16T17:15:00Z","v":16590,"vw":2.099583},{"c":2.11,"h":2.115,"l":2.0912,"n":202,"o":2.095,"t":"2026-10-16T17:30:00Z","v":38278,"vw":2.104217},{"c":2.095,"h":2.115,"l":2.095,"n":90,"o":2.115,"t":"2026-10-16T17:45:00Z","v":9762,"vw":2.106469},{"c":2.095,"h":2.1,"l":2.085,"n":101,"o":2.09,"t":"2026-10-16T18:00:00Z","v":11575,"vw":2.089567},{"c":2.11,"h":2.11,"l":2.09,"n":140,"o":2.1,"t":"2026-10-16T18:15:00Z","v":30663,"vw":2.098696},{"c":2.115,"h":2.12,"l":2.105,"n":107,"o":2.105,"t":"2026-10-16T18:30:00Z","v":8690,"vw":2.112205},{"c":2.115,"h":2.12,"l":2.115,"n":92,"o":2.115,"t":"2026-10-16T18:45:00Z","v":5414,"vw":2.117139},{"c":2.1165,"h":2.1188,"l":2.105,"n":151,"o":2.115,"t":"2026-10-16T19:00:00Z","v":15066,"vw":2.109903},{"c":2.11,"h":2.1191,"l":2.1,"n":248,"o":2.115,"t":"2026-10-16T19:15:00Z","v":34126,"vw":2.108366},{"c":2.11,"h":2.11,"l":2.1,"n":190,"o":2.105,"t":"2026-10-16T19:30:00Z","v":14389,"vw":2.105235},{"c":2.105,"h":2.11,"l":2.1,"n":939,"o":2.105,"t":"2026-10-16T19:45:00Z","v":90681,"vw":2.105343},{"c":2.11,"h":2.11,"l":2.11,"n":17,"o":2.11,"t":"2026-10-16T20:00:00Z","v":148582,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-16T22:15:00Z","v":160,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-19T08:00:00Z","v":402,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-19T13:00:00Z","v":250,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-19T13:15:00Z","v":102,"vw":2.11},{"c":2.105,"h":2.11,"l":2.085,"n":137,"o":2.1,"t":"2026-10-19T13:30:00Z","v":27713,"vw":2.099783},{"c":2.085,"h":2.105,"l":2.08,"n":85,"o":2.105,"t":"2026-10-19T13:45:00Z","v":10976,"vw":2.092899},{"c":2.105,"h":2.105,"l":2.085,"n":45,"o":2.085,"t":"2026-10-19T14:00:00Z","v":2294,"vw":2.094292},{"c":2.115,"h":2.12,"l":2.1,"n":109,"o":2.11,"t":"2026-10-19T14:15:00Z","v":14074,"vw":2.109218},{"c":2.115,"h":2.12,"l":2.11,"n":95,"o":2.115,"t":"2026-10-19T14:30:00Z","v":12849,"vw":2.11267},{"c":2.105,"h":2.12,"l":2.105,"n":55,"o":2.115,"t":"2026-10-19T14:45:00Z","v":6480,"vw":2.110884},{"c":2.115,"h":2.115,"l":2.105,"n":57,"o":2.105,"t":"2026-10-19T15:00:00Z","v":3967,"vw":2.110841},{"c":2.113,"h":2.115,"l":2.11,"n":14,"o":2.115,"t":"2026-10-19T15:15:00Z","v":835,"vw":2.112399},{"c":2.115,"h":2.115,"l":2.11,"n":18,"o":2.115,"t":"2026-10-19T15:30:00Z","v":1065,"vw":2.113},{"c":2.115,"h":2.12,"l":2.11,"n":34,"o":2.1154,"t":"2026-10-19T15:45:00Z","v":9838,"vw":2.115451},{"c":2.1,"h":2.115,"l":2.1,"n":70,"o":2.11,"t":"2026-10-19T16:00:00Z","v":7517,"vw":2.108922},{"c":2.105,"h":2.1088,"l":2.1,"n":43,"o":2.1088,"t":"2026-10-19T16:15:00Z","v":2992,"vw":2.102846},{"c":2.095,"h":2.105,"l":2.095,"n":51,"o":2.1,"t":"2026-10-19T16:30:00Z","v":5290,"vw":2.099604},{"c":2.105,"h":2.11,"l":2.0928,"n":88,"o":2.0928,"t":"2026-10-19T16:45:00Z","v":9846,"vw":2.102261},{"c":2.095,"h":2.105,"l":2.09,"n":170,"o":2.105,"t":"2026-10-19T17:00:00Z","v":10979,"vw":2.097931},{"c":2.095,"h":2.1,"l":2.095,"n":35,"o":2.095,"t":"2026-10-19T17:15:00Z","v":2213,"vw":2.09586},{"c":2.105,"h":2.105,"l":2.0926,"n":213,"o":2.0961,"t":"2026-10-19T17:30:00Z","v":19002,"vw":2.099124},{"c":2.095,"h":2.1,"l":2.095,"n":258,"o":2.1,"t":"2026-10-19T17:45:00Z","v":14427,"vw":2.096065},{"c":2.1,"h":2.11,"l":2.095,"n":261,"o":2.095,"t":"2026-10-19T18:00:00Z","v":43077,"vw":2.101964},{"c":2.105,"h":2.11,"l":2.1,"n":247,"o":2.105,"t":"2026-10-19T18:15:00Z","v":10568,"vw":2.103608},{"c":2.085,"h":2.105,"l":2.07,"n":567,"o":2.1,"t":"2026-10-19T18:30:00Z","v":145304,"vw":2.084263},{"c":2.095,"h":2.1,"l":2.08,"n":963,"o":2.08,"t":"2026-10-19T18:45:00Z","v":363455,"vw":2.091044},{"c":2.095,"h":2.105,"l":2.09,"n":377,"o":2.095,"t":"2026-10-19T19:00:00Z","v":44001,"vw":2.099528},{"c":2.09,"h":2.1,"l":2.09,"n":209,"o":2.09,"t":"2026-10-19T19:15:00Z","v":10628,"vw":2.092296},{"c":2.095,"h":2.095,"l":2.09,"n":322,"o":2.09,"t":"2026-10-19T19:30:00Z","v":11125,"vw":2.094423},{"c":2.065,"h":2.1,"l":2.06,"n":961,"o":2.095,"t":"2026-10-19T19:45:00Z","v":178433,"vw":2.078158},{"c":2.07,"h":2.07,"l":2.07,"n":17,"o":2.07,"t":"2026-10-19T20:00:00Z","v":115305,"vw":2.07},{"c":2.105,"h":2.11,"l":2.08,"n":117,"o":2.08,"t":"2026-10-20T13:30:00Z","v":14633,"vw":2.092637},{"c":2.135,"h":2.14,"l":2.105,"n":152,"o":2.105,"t":"2026-10-20T13:45:00Z","v":18122,"vw":2.130284},{"c":2.135,"h":2.14,"l":2.125,"n":75,"o":2.135,"t":"2026-10-20T14:00:00Z","v":11684,"vw":2.131303},{"c":2.155,"h":2.155,"l":2.125,"n":117,"o":2.13,"t":"2026-10-20T14:15:00Z","v":25375,"vw":2.132907},{"c":2.145,"h":2.155,"l":2.14,"n":58,"o":2.155,"t":"2026-10-20T14:30:00Z","v":5852,"vw":2.148969},{"c":2.145,"h":2.148,"l":2.135,"n":173,"o":2.145,"t":"2026-10-20T14:45:00Z","v":15810,"vw":2.140871},{"c":2.135,"h":2.15,"l":2.135,"n":119,"o":2.1488,"t":"2026-10-20T15:00:00Z","v":20996,"vw":2.141109},{"c":2.125,"h":2.135,"l":2.125,"n":62,"o":2.13,"t":"2026-10-20T15:15:00Z","v":8376,"vw":2.129525},{"c":2.125,"h":2.13,"l":2.12,"n":47,"o":2.125,"t":"2026-10-20T15:30:00Z","v":5248,"vw":2.125115},{"c":2.125,"h":2.125,"l":2.12,"n":49,"o":2.125,"t":"2026-10-20T15:45:00Z","v":3067,"vw":2.122766},{"c":2.12,"h":2.125,"l":2.11,"n":87,"o":2.12,"t":"2026-10-20T16:00:00Z","v":9278,"vw":2.115095},{"c":2.12,"h":2.12,"l":2.115,"n":80,"o":2.115,"t":"2026-10-20T16:15:00Z","v":5174,"vw":2.115662},{"c":2.115,"h":2.115,"l":2.115,"n":60,"o":2.115,"t":"2026-10-20T16:30:00Z","v":3139,"vw":2.115},{"c":2.105,"h":2.115,"l":2.1,"n":158,"o":2.115,"t":"2026-10-20T16:45:00Z","v":64988,"vw":2.109378},{"c":2.09,"h":2.1088,"l":2.09,"n":120,"o":2.105,"t":"2026-10-20T17:00:00Z","v":22043,"vw":2.096764},{"c":2.095,"h":2.0999,"l":2.085,"n":122,"o":2.095,"t":"2026-10-20T17:15:00Z","v":21761,"vw":2.092168},{"c":2.09,"h":2.095,"l":2.09,"n":100,"o":2.09,"t":"2026-10-20T17:30:00Z","v":6809,"vw":2.091505},{"c":2.08,"h":2.09,"l":2.08,"n":168,"o":2.09,"t":"2026-10-20T17:45:00Z","v":26398,"vw":2.081366},{"c":2.075,"h":2.08,"l":2.07,"n":74,"o":2.08,"t":"2026-10-20T18:00:00Z","v":10457,"vw":2.073115},{"c":2.065,"h":2.075,"l":2.06,"n":174,"o":2.07,"t":"2026-10-20T18:15:00Z","v":55756,"vw":2.068667},{"c":2.06,"h":2.07,"l":2.06,"n":78,"o":2.065,"t":"2026-10-20T18:30:00Z","v":8306,"vw":2.067503},{"c":2.07,"h":2.075,"l":2.06,"n":188,"o":2.06,"t":"2026-10-20T18:45:00Z","v":31161,"vw":2.069124},{"c":2.06,"h":2.0688,"l":2.06,"n":91,"o":2.065,"t":"2026-10-20T19:00:00Z","v":7625,"vw":2.064347},{"c":2.055,"h":2.065,"l":2.05,"n":178,"o":2.065,"t":"2026-10-20T19:15:00Z","v":32125,"vw":2.057985},{"c":2.075,"h":2.08,"l":2.05,"n":341,"o":2.055,"t":"2026-10-20T19:30:00Z","v":53573,"vw":2.063039},{"c":2.075,"h":2.09,"l":2.07,"n":874,"o":2.08,"t":"2026-10-20T19:45:00Z","v":122038,"vw":2.077345},{"c":2.08,"h":2.08,"l":2.08,"n":14,"o":2.08,"t":"2026-10-20T20:00:00Z","v":174141,"vw":2.08},{"c":2.0414,"h":2.0414,"l":2.0414,"n":1,"o":2.0414,"t":"2026-10-21T11:00:00Z","v":1000,"vw":2.0414},{"c":2.065,"h":2.08,"l":2.04,"n":142,"o":2.08,"t":"2026-10-21T13:30:00Z","v":24582,"vw":2.061364},{"c":2.045,"h":2.06,"l":2.045,"n":91,"o":2.06,"t":"2026-10-21T13:45:00Z","v":6909,"vw":2.056474},{"c":2.0524,"h":2.06,"l":2.045,"n":281,"o":2.045,"t":"2026-10-21T14:00:00Z","v":38228,"vw":2.053364},{"c":2.055,"h":2.06,"l":2.05,"n":124,"o":2.055,"t":"2026-10-21T14:15:00Z","v":5270,"vw":2.054285},{"c":2.065,"h":2.0699,"l":2.055,"n":208,"o":2.0585,"t":"2026-10-21T14:30:00Z","v":32286,"vw":2.064465},{"c":2.055,"h":2.075,"l":2.055,"n":142,"o":2.065,"t":"2026-10-21T14:45:00Z","v":18172,"vw":2.066491},{"c":2.05,"h":2.055,"l":2.05,"n":73,"o":2.055,"t":"2026-10-21T15:00:00Z","v":2154,"vw":2.052586},{"c":2.045,"h":2.055,"l":2.04,"n":228,"o":2.05,"t":"2026-10-21T15:15:00Z","v":27937,"vw":2.048915},{"c":2.055,"h":2.055,"l":2.04,"n":157,"o":2.045,"t":"2026-10-21T15:30:00Z","v":32604,"vw":2.047367},{"c":2.045,"h":2.06,"l":2.045,"n":120,"o":2.055,"t":"2026-10-21T15:45:00Z","v":11948,"vw":2.050769},{"c":2.0409,"h":2.055,"l":2.0409,"n":120,"o":2.045,"t":"2026-10-21T16:00:00Z","v":10172,"vw":2.048196},{"c":2.045,"h":2.045,"l":2.04,"n":84,"o":2.045,"t":"2026-10-21T16:15:00Z","v":5196,"vw":2.044619},{"c":2.055,"h":2.06,"l":2.045,"n":189,"o":2.045,"t":"2026-10-21T16:30:00Z","v":17181,"vw":2.050318},{"c":2.055,"h":2.0591,"l":2.05,"n":88,"o":2.055,"t":"2026-10-21T16:45:00Z","v":4535,"vw":2.056971},{"c":2.045,"h":2.06,"l":2.045,"n":184,"o":2.055,"t":"2026-10-21T17:00:00Z","v":20219,"vw":2.050208},{"c":2.055,"h":2.06,"l":2.0403,"n":164,"o":2.0403,"t":"2026-10-21T17:15:00Z","v":37540,"vw":2.046311},{"c":2.065,"h":2.065,"l":2.055,"n":142,"o":2.055,"t":"2026-10-21T17:30:00Z","v":17428,"vw":2.059289},{"c":2.065,"h":2.0688,"l":2.055,"n":143,"o":2.065,"t":"2026-10-21T17:45:00Z","v":16320,"vw":2.060612},{"c":2.0603,"h":2.07,"l":2.06,"n":116,"o":2.065,"t":"2026-10-21T18:00:00Z","v":4509,"vw":2.063751},{"c":2.065,"h":2.07,"l":2.0601,"n":117,"o":2.07,"t":"2026-10-21T18:15:00Z","v":19020,"vw":2.06931},{"c":2.065,"h":2.08,"l":2.065,"n":279,"o":2.07,"t":"2026-10-21T18:30:00Z","v":26496,"vw":2.070509},{"c":2.045,"h":2.065,"l":2.045,"n":336,"o":2.065,"t":"2026-10-21T18:45:00Z","v":93123,"vw":2.050863},{"c":2.05,"h":2.065,"l":2.045,"n":268,"o":2.045,"t":"2026-10-21T19:00:00Z","v":85189,"vw":2.052977},{"c":2.05,"h":2.06,"l":2.05,"n":156,"o":2.05,"t":"2026-10-21T19:15:00Z","v":20616,"vw":2.05635},{"c":2.05,"h":2.0585,"l":2.05,"n":276,"o":2.055,"t":"2026-10-21T19:30:00Z","v":13702,"vw":2.054482},{"c":2.055,"h":2.06,"l":2.05,"n":820,"o":2.055,"t":"2026-10-21T19:45:00Z","v":84990,"vw":2.053165},{"c":2.06,"h":2.06,"l":2.06,"n":11,"o":2.06,"t":"2026-10-21T20:00:00Z","v":146933,"vw":2.06},{"c":2.085,"h":2.085,"l":2.05,"n":131,"o":2.05,"t":"2026-10-22T13:30:00Z","v":28668,"vw":2.06853},{"c":2.0876,"h":2.09,"l":2.075,"n":101,"o":2.085,"t":"2026-10-22T13:45:00Z","v":20282,"vw":2.08495},{"c":2.085,"h":2.09,"l":2.08,"n":56,"o":2.09,"t":"2026-10-22T14:00:00Z","v":9110,"vw":2.085443},{"c":2.08,"h":2.0899,"l":2.07,"n":196,"o":2.085,"t":"2026-10-22T14:15:00Z","v":34353,"vw":2.084743},{"c":2.08,"h":2.08,"l":2.065,"n":172,"o":2.075,"t":"2026-10-22T14:30:00Z","v":28727,"vw":2.073755},{"c":2.085,"h":2.09,"l":2.08,"n":142,"o":2.08,"t":"2026-10-22T14:45:00Z","v":22443,"vw":2.085777},{"c":2.085,"h":2.09,"l":2.08,"n":162,"o":2.085,"t":"2026-10-22T15:00:00Z","v":28845,"vw":2.084164},{"c":2.095,"h":2.0999,"l":2.085,"n":199,"o":2.085,"t":"2026-10-22T15:15:00Z","v":47072,"vw":2.085714},{"c":2.095,"h":2.0988,"l":2.095,"n":72,"o":2.095,"t":"2026-10-22T15:30:00Z","v":1967,"vw":2.096021},{"c":2.105,"h":2.11,"l":2.095,"n":161,"o":2.095,"t":"2026-10-22T15:45:00Z","v":25726,"vw":2.09846},{"c":2.095,"h":2.11,"l":2.095,"n":202,"o":2.105,"t":"2026-10-22T16:00:00Z","v":30879,"vw":2.102164},{"c":2.105,"h":2.11,"l":2.095,"n":110,"o":2.095,"t":"2026-10-22T16:15:00Z","v":30215,"vw":2.102184},{"c":2.1,"h":2.105,"l":2.1,"n":85,"o":2.105,"t":"2026-10-22T16:30:00Z","v":5471,"vw":2.102702},{"c":2.0901,"h":2.105,"l":2.09,"n":106,"o":2.105,"t":"2026-10-22T16:45:00Z","v":13209,"vw":2.096816},{"c":2.095,"h":2.105,"l":2.095,"n":187,"o":2.095,"t":"2026-10-22T17:00:00Z","v":28516,"vw":2.097961},{"c":2.09,"h":2.1,"l":2.09,"n":105,"o":2.095,"t":"2026-10-22T17:15:00Z","v":8294,"vw":2.094245},{"c":2.095,"h":2.1,"l":2.09,"n":131,"o":2.095,"t":"2026-10-22T17:30:00Z","v":28762,"vw":2.091134},{"c":2.09,"h":2.095,"l":2.09,"n":122,"o":2.095,"t":"2026-10-22T17:45:00Z","v":22980,"vw":2.090735},{"c":2.085,"h":2.09,"l":2.08,"n":121,"o":2.09,"t":"2026-10-22T18:00:00Z","v":16074,"vw":2.086923},{"c":2.08,"h":2.085,"l":2.08,"n":102,"o":2.085,"t":"2026-10-22T18:15:00Z","v":24332,"vw":2.081402},{"c":2.075,"h":2.09,"l":2.07,"n":197,"o":2.08,"t":"2026-10-22T18:30:00Z","v":16055,"vw":2.079227},{"c":2.07,"h":2.08,"l":2.07,"n":149,"o":2.075,"t":"2026-10-22T18:45:00Z","v":16436,"vw":2.074633},{"c":2.075,"h":2.075,"l":2.07,"n":193,"o":2.075,"t":"2026-10-22T19:00:00Z","v":11944,"vw":2.071918},{"c":2.075,"h":2.075,"l":2.065,"n":337,"o":2.07,"t":"2026-10-22T19:15:00Z","v":34717,"vw":2.070399},{"c":2.06,"h":2.075,"l":2.06,"n":298,"o":2.075,"t":"2026-10-22T19:30:00Z","v":36279,"vw":2.068328},{"c":2.05,"h":2.07,"l":2.05,"n":1657,"o":2.065,"t":"2026-10-22T19:45:00Z","v":347405,"vw":2.058333},{"c":2.06,"h":2.06,"l":2.06,"n":17,"o":2.06,"t":"2026-10-22T20:00:00Z","v":250838,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T21:30:00Z","v":400,"vw":2.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.2544730302443541,"strike":5.089460604887082,"iv":2.937013590914122,"gamma":0.33636727577399905,"theta":-0.011026639565303552,"vega":0.002140425938078179,"rho":0.0003667003247352654,"breakevenPct":159.41425413259395},{"delta":0.4,"premium":0.375,"strike":6.714864016199815,"iv":4.160976820968632,"gamma":0.18313792000375206,"theta":-0.01574112632613023,"vega":0.002183724660116843,"rho":0.00035448051987963463,"breakevenPct":244.16815612620462},{"delta":0.45,"premium":0.375,"strike":5.614126186995141,"iv":3.5414427237651065,"gamma":0.2425591272447783,"theta":-0.013441249451729684,"vega":0.002191668300444555,"rho":0.0004356268205367819,"breakevenPct":190.7342809220942},{"delta":0.5,"premium":0.375,"strike":4.5133883577904665,"iv":2.92190862656158,"gamma":0.30198033448580447,"theta":-0.011141372577329136,"vega":0.002199611940772267,"rho":0.0005167731211939292,"breakevenPct":137.3004057179838},{"delta":0.55,"premium":0.375,"strike":3.4126505285857895,"iv":2.302374529358053,"gamma":0.3614015417268308,"theta":-0.008841495702928586,"vega":0.002207555581099979,"rho":0.0005979194218510768,"breakevenPct":83.8665305138733},{"delta":0.6,"premium":0.375,"strike":2.311912699381117,"iv":1.6828404321545274,"gamma":0.42082274896785693,"theta":-0.006541618828528042,"vega":0.002215499221427691,"rho":0.000679065722508224,"breakevenPct":30.432655309762964},{"delta":0.65,"premium":0.4260103530800372,"strike":1.9149827448666046,"iv":1.5239508968422164,"gamma":0.41027486760344656,"theta":-0.005619570248594648,"vega":0.0020957078849618,"rho":0.0007206256886317686,"breakevenPct":13.64044164789523},{"delta":0.7,"premium":0.4971909268135885,"strike":1.7963484553106859,"iv":1.5472067868244301,"gamma":0.37206021134174094,"theta":-0.005242334614348037,"vega":0.001925408318077352,"rho":0.000746532653860499,"breakevenPct":11.336863209916222},{"delta":0.75,"premium":0.5683715005471399,"strike":1.6777141657547667,"iv":1.5704626768066439,"gamma":0.33384555508003516,"theta":-0.0048650989801014245,"vega":0.0017551087511929035,"rho":0.0007724396190892296,"breakevenPct":9.033284771937208},{"delta":0.8,"premium":0.6395520742806915,"strike":1.5590798761988476,"iv":1.5937185667888576,"gamma":0.2956308988183294,"theta":-0.004487863345854813,"vega":0.0015848091843084552,"rho":0.0007983465843179601,"breakevenPct":6.729706333958195},{"delta":0.85,"premium":0.8115556628716319,"strike":1.3562571969772295,"iv":1.8959091157536792,"gamma":0.22729407876676072,"theta":-0.004291725811261104,"vega":0.001334496849107311,"rho":0.000744241190881385,"breakevenPct":5.233633973245692},{"delta":0.9,"premium":1.083578895683648,"strike":1.0699169519119494,"iv":2.4748117367769447,"gamma":0.12907511216668238,"theta":-0.0042752433635740595,"vega":0.0010048092975282496,"rho":0.0006107609874541282,"breakevenPct":4.538633378427054}],"put":[{"delta":0.1,"premium":0.375,"strike":0.9317522387489354,"iv":5.646339876262659,"gamma":0.05547164265196773,"theta":-0.009500391371009088,"vega":0.001005993695305571,"rho":-0.00044790240372479987,"breakevenPct":72.973192293741},{"delta":0.15,"premium":0.40713088324661006,"strike":1.2142058883107338,"iv":4.5901194209988985,"gamma":0.09197209472524626,"theta":-0.010096634825592678,"vega":0.001324768321265412,"rho":-0.0005686261916481003,"breakevenPct":60.82160169591632},{"delta":0.2,"premium":0.4468336836317707,"strike":1.4788912242118042,"iv":3.744714385573857,"gamma":0.12984521683261696,"theta":-0.010319287993038549,"vega":0.0016190852392254384,"rho":-0.000683679051991552,"breakevenPct":49.90011938931876},{"delta":0.25,"premium":0.46574891853806144,"strike":1.6574891853806142,"iv":3.270630130359119,"gamma":0.1753459865278204,"theta":-0.009825015847675748,"vega":0.001801692926841379,"rho":-0.0007812011398404444,"breakevenPct":42.14853073579842},{"delta":0.3,"premium":0.482862666229521,"strike":1.82862666229521,"iv":2.8287251911316216,"gamma":0.22150778166261598,"theta":-0.009268613685869873,"vega":0.0019746196948494865,"rho":-0.000877203979918492,"breakevenPct":34.671650676422864},{"delta":0.35,"premium":0.49997641392098063,"strike":1.9997641392098062,"iv":2.386820251904124,"gamma":0.2676695767974115,"theta":-0.008712211524064,"vega":0.0021475464628575944,"rho":-0.0009732068199965396,"breakevenPct":27.194770617047308},{"delta":0.4,"premium":0.7482794505989485,"strike":2.2979353407187384,"iv":2.3765534987433545,"gamma":0.2583696942334256,"theta":-0.008312695155109281,"vega":0.002067038218989211,"rho":-0.0012522272709777943,"breakevenPct":24.77398591651507},{"delta":0.45,"premium":0.9969015508973853,"strike":2.5962818610768625,"iv":2.3668824481040254,"gamma":0.2489932691801166,"theta":-0.00791339530375054,"vega":0.0019861802102472156,"rho":-0.0015315003039960474,"breakevenPct":22.36017911750112},{"delta":0.5,"premium":1.2455236511958223,"strike":2.8946283814349867,"iv":2.357211397464696,"gamma":0.23961684412680762,"theta":-0.0075140954523917995,"vega":0.0019053222015052197,"rho":-0.0018107733370143,"breakevenPct":19.946372318487168},{"delta":0.55,"premium":1.4941457514942595,"strike":3.1929749017931113,"iv":2.347540346825367,"gamma":0.2302404190734986,"theta":-0.007114795601033059,"vega":0.0018244641927632238,"rho":-0.0020900463700325536,"breakevenPct":17.532565519473216},{"delta":0.6,"premium":1.742767851792696,"strike":3.4913214221512354,"iv":2.3378692961860383,"gamma":0.22086399402018958,"theta":-0.006715495749674319,"vega":0.0017436061840212281,"rho":-0.0023693194030508058,"breakevenPct":15.118758720459265},{"delta":0.65,"premium":1.9913899520911333,"strike":3.78966794250936,"iv":2.328198245546709,"gamma":0.2114875689668806,"theta":-0.006316195898315578,"vega":0.0016627481752792322,"rho":-0.0026485924360690593,"breakevenPct":12.704951921445312},{"delta":0.7,"premium":2.24001205238957,"strike":4.088014462867484,"iv":2.31852719490738,"gamma":0.2021111439135716,"theta":-0.005916896046956839,"vega":0.0015818901665372366,"rho":-0.0029278654690873115,"breakevenPct":10.291145122431367},{"delta":0.75,"premium":2.4886341526880074,"strike":4.386360983225609,"iv":2.308856144268051,"gamma":0.19273471886026255,"theta":-0.005517596195598097,"vega":0.0015010321577952406,"rho":-0.003207138502105565,"breakevenPct":7.877338323417412},{"delta":0.8,"premium":2.737256252986444,"strike":4.684707503583733,"iv":2.2991850936287217,"gamma":0.18335829380695357,"theta":-0.005118296344239357,"vega":0.0014201741490532447,"rho":-0.003486411535123818,"breakevenPct":5.463531524403457},{"delta":0.85,"premium":2.985878353284881,"strike":4.9830540239418575,"iv":2.2895140429893925,"gamma":0.17398186875364455,"theta":-0.004718996492880616,"vega":0.0013393161403112488,"rho":-0.0037656845681420708,"breakevenPct":3.0497247253895097}]},"raw":{"call":[{"delta":0.35,"premium":0.2544730302443541,"strike":5.089460604887082,"iv":2.937013590914122,"gamma":0.33636727577399905,"theta":-0.011026639565303552,"vega":0.002140425938078179,"rho":0.0003667003247352654,"breakevenPct":159.41425413259395},{"delta":0.4,"premium":0.375,"strike":6.714864016199815,"iv":4.160976820968632,"gamma":0.18313792000375206,"theta":-0.01574112632613023,"vega":0.002183724660116843,"rho":0.00035448051987963463,"breakevenPct":244.16815612620462},{"delta":0.45,"premium":0.375,"strike":5.614126186995141,"iv":3.5414427237651065,"gamma":0.2425591272447783,"theta":-0.013441249451729684,"vega":0.002191668300444555,"rho":0.0004356268205367819,"breakevenPct":190.7342809220942},{"delta":0.5,"premium":0.375,"strike":4.5133883577904665,"iv":2.92190862656158,"gamma":0.30198033448580447,"theta":-0.011141372577329136,"vega":0.002199611940772267,"rho":0.0005167731211939292,"breakevenPct":137.3004057179838},{"delta":0.55,"premium":0.375,"strike":3.4126505285857895,"iv":2.302374529358053,"gamma":0.3614015417268308,"theta":-0.008841495702928586,"vega":0.002207555581099979,"rho":0.0005979194218510768,"breakevenPct":83.8665305138733},{"delta":0.6,"premium":0.375,"strike":2.311912699381117,"iv":1.6828404321545274,"gamma":0.42082274896785693,"theta":-0.006541618828528042,"vega":0.002215499221427691,"rho":0.000679065722508224,"breakevenPct":30.432655309762964},{"delta":0.65,"premium":0.4260103530800372,"strike":1.9149827448666046,"iv":1.5239508968422164,"gamma":0.41027486760344656,"theta":-0.005619570248594648,"vega":0.0020957078849618,"rho":0.0007206256886317686,"breakevenPct":13.64044164789523},{"delta":0.7,"premium":0.4971909268135885,"strike":1.7963484553106859,"iv":1.5472067868244301,"gamma":0.37206021134174094,"theta":-0.005242334614348037,"vega":0.001925408318077352,"rho":0.000746532653860499,"breakevenPct":11.336863209916222},{"delta":0.75,"premium":0.5683715005471399,"strike":1.6777141657547667,"iv":1.5704626768066439,"gamma":0.33384555508003516,"theta":-0.0048650989801014245,"vega":0.0017551087511929035,"rho":0.0007724396190892296,"breakevenPct":9.033284771937208},{"delta":0.8,"premium":0.6395520742806915,"strike":1.5590798761988476,"iv":1.5937185667888576,"gamma":0.2956308988183294,"theta":-0.004487863345854813,"vega":0.0015848091843084552,"rho":0.0007983465843179601,"breakevenPct":6.729706333958195},{"delta":0.85,"premium":0.8115556628716319,"strike":1.3562571969772295,"iv":1.8959091157536792,"gamma":0.22729407876676072,"theta":-0.004291725811261104,"vega":0.001334496849107311,"rho":0.000744241190881385,"breakevenPct":5.233633973245692},{"delta":0.9,"premium":1.083578895683648,"strike":1.0699169519119494,"iv":2.4748117367769447,"gamma":0.12907511216668238,"theta":-0.0042752433635740595,"vega":0.0010048092975282496,"rho":0.0006107609874541282,"breakevenPct":4.538633378427054}],"put":[{"delta":0.1,"premium":0.375,"strike":0.9317522387489354,"iv":5.646339876262659,"gamma":0.05547164265196773,"theta":-0.009500391371009088,"vega":0.001005993695305571,"rho":-0.00044790240372479987,"breakevenPct":72.973192293741},{"delta":0.15,"premium":0.40713088324661006,"strike":1.2142058883107338,"iv":4.5901194209988985,"gamma":0.09197209472524626,"theta":-0.010096634825592678,"vega":0.001324768321265412,"rho":-0.0005686261916481003,"breakevenPct":60.82160169591632},{"delta":0.2,"premium":0.4468336836317707,"strike":1.4788912242118042,"iv":3.744714385573857,"gamma":0.12984521683261696,"theta":-0.010319287993038549,"vega":0.0016190852392254384,"rho":-0.000683679051991552,"breakevenPct":49.90011938931876},{"delta":0.25,"premium":0.46574891853806144,"strike":1.6574891853806142,"iv":3.270630130359119,"gamma":0.1753459865278204,"theta":-0.009825015847675748,"vega":0.001801692926841379,"rho":-0.0007812011398404444,"breakevenPct":42.14853073579842},{"delta":0.3,"premium":0.482862666229521,"strike":1.82862666229521,"iv":2.8287251911316216,"gamma":0.22150778166261598,"theta":-0.009268613685869873,"vega":0.0019746196948494865,"rho":-0.000877203979918492,"breakevenPct":34.671650676422864},{"delta":0.35,"premium":0.49997641392098063,"strike":1.9997641392098062,"iv":2.386820251904124,"gamma":0.2676695767974115,"theta":-0.008712211524064,"vega":0.0021475464628575944,"rho":-0.0009732068199965396,"breakevenPct":27.194770617047308},{"delta":0.4,"premium":0.7482794505989485,"strike":2.2979353407187384,"iv":2.3765534987433545,"gamma":0.2583696942334256,"theta":-0.008312695155109281,"vega":0.002067038218989211,"rho":-0.0012522272709777943,"breakevenPct":24.77398591651507},{"delta":0.45,"premium":0.9969015508973853,"strike":2.5962818610768625,"iv":2.3668824481040254,"gamma":0.2489932691801166,"theta":-0.00791339530375054,"vega":0.0019861802102472156,"rho":-0.0015315003039960474,"breakevenPct":22.36017911750112},{"delta":0.5,"premium":1.2455236511958223,"strike":2.8946283814349867,"iv":2.357211397464696,"gamma":0.23961684412680762,"theta":-0.0075140954523917995,"vega":0.0019053222015052197,"rho":-0.0018107733370143,"breakevenPct":19.946372318487168},{"delta":0.55,"premium":1.4941457514942595,"strike":3.1929749017931113,"iv":2.347540346825367,"gamma":0.2302404190734986,"theta":-0.007114795601033059,"vega":0.0018244641927632238,"rho":-0.0020900463700325536,"breakevenPct":17.532565519473216},{"delta":0.6,"premium":1.742767851792696,"strike":3.4913214221512354,"iv":2.3378692961860383,"gamma":0.22086399402018958,"theta":-0.006715495749674319,"vega":0.0017436061840212281,"rho":-0.0023693194030508058,"breakevenPct":15.118758720459265},{"delta":0.65,"premium":1.9913899520911333,"strike":3.78966794250936,"iv":2.328198245546709,"gamma":0.2114875689668806,"theta":-0.006316195898315578,"vega":0.0016627481752792322,"rho":-0.0026485924360690593,"breakevenPct":12.704951921445312},{"delta":0.7,"premium":2.24001205238957,"strike":4.088014462867484,"iv":2.31852719490738,"gamma":0.2021111439135716,"theta":-0.005916896046956839,"vega":0.0015818901665372366,"rho":-0.0029278654690873115,"breakevenPct":10.291145122431367},{"delta":0.75,"premium":2.4886341526880074,"strike":4.386360983225609,"iv":2.308856144268051,"gamma":0.19273471886026255,"theta":-0.005517596195598097,"vega":0.0015010321577952406,"rho":-0.003207138502105565,"breakevenPct":7.877338323417412},{"delta":0.8,"premium":2.737256252986444,"strike":4.684707503583733,"iv":2.2991850936287217,"gamma":0.18335829380695357,"theta":-0.005118296344239357,"vega":0.0014201741490532447,"rho":-0.003486411535123818,"breakevenPct":5.463531524403457},{"delta":0.85,"premium":2.985878353284881,"strike":4.9830540239418575,"iv":2.2895140429893925,"gamma":0.17398186875364455,"theta":-0.004718996492880616,"vega":0.0013393161403112488,"rho":-0.0037656845681420708,"breakevenPct":3.0497247253895097}]}},"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"}}