{"symbol":"SFIX","url":"https://intraalpha.com/companies/SFIX","capturedAt":"2026-10-22T22:44:20.733Z","state":"ready","quote":{"symbol":"SFIX","last_price":2.7194,"prev_close":2.575,"regular_close":2.72,"change":0.1444,"change_pct":5.6078,"regular_change":0.145,"regular_change_pct":5.6311,"extended_change":-0.0006,"extended_change_pct":-0.0221,"bid":2.5,"ask":2.72,"bid_size":200,"ask_size":200,"volume":1295327,"vwap":2.700301,"open":2.58,"high":2.74,"low":2.57,"close":2.72,"trade_count":7476,"last_trade_at":"2026-10-22T22:02:03.96846362Z","last_quote_at":"2026-10-22T22:42:31.728905105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:44:01.574696875-04:00","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":"SFIX","fetched_at":"2026-10-22T22:44:20.282651+00:00","name":"Stitch Fix","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Stitch Fix, Inc. sells a variety of clothing, shoes, and accessories through its website and mobile app in the United States. The company is headquartered in San Francisco, California.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":356722000,"ebitda":6132000,"pe_ratio":null,"peg_ratio":null,"book_value":1.482,"dividend_per_share":null,"dividend_yield":null,"eps":-0.09,"revenue_ttm":1348119000,"gross_profit_ttm":588491000,"profit_margin":-0.0094,"operating_margin_ttm":-0.0104,"return_on_assets_ttm":-0.0215,"return_on_equity_ttm":-0.0632,"quarterly_earnings_growth":-0.083,"quarterly_revenue_growth":0.042,"analyst_target_price":3.4,"analyst_number":0,"beta":2.346,"fifty_two_week_high":5.75,"fifty_two_week_low":2.1,"fifty_day_ma":2.902,"two_hundred_day_ma":3.61,"shares_outstanding":118464000,"forward_pe":1111.11,"price_to_sales":0.265,"price_to_book":1.868,"ev_to_revenue":0.198,"ev_to_ebitda":-1.953},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:44:20.282651+00:00"},"optionObservedAt":"2026-10-22T19:59:22.010Z","bars":[{"c":2.39,"h":2.39,"l":2.36,"n":3,"o":2.36,"t":"2026-10-15T08:00:00Z","v":4450,"vw":2.388942},{"c":2.38,"h":2.4,"l":2.3699,"n":25,"o":2.37,"t":"2026-10-15T09:20:00Z","v":64894,"vw":2.381932},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-15T09:30:00Z","v":3100,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T09:50:00Z","v":100,"vw":2.39},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-15T10:40:00Z","v":1128,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T10:45:00Z","v":125,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T11:25:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T12:15:00Z","v":400,"vw":2.39},{"c":2.33,"h":2.38,"l":2.33,"n":8,"o":2.36,"t":"2026-10-15T12:20:00Z","v":2076,"vw":2.357236},{"c":2.4801,"h":2.4801,"l":2.4,"n":117,"o":2.4,"t":"2026-10-15T13:30:00Z","v":52126,"vw":2.435031},{"c":2.475,"h":2.48,"l":2.47,"n":123,"o":2.48,"t":"2026-10-15T13:35:00Z","v":17508,"vw":2.472827},{"c":2.4639,"h":2.49,"l":2.46,"n":207,"o":2.475,"t":"2026-10-15T13:40:00Z","v":35549,"vw":2.477153},{"c":2.465,"h":2.47,"l":2.455,"n":140,"o":2.465,"t":"2026-10-15T13:45:00Z","v":23932,"vw":2.461347},{"c":2.46,"h":2.475,"l":2.46,"n":297,"o":2.465,"t":"2026-10-15T13:50:00Z","v":58686,"vw":2.465653},{"c":2.48,"h":2.48,"l":2.46,"n":130,"o":2.46,"t":"2026-10-15T13:55:00Z","v":36266,"vw":2.468876},{"c":2.505,"h":2.515,"l":2.475,"n":238,"o":2.475,"t":"2026-10-15T14:00:00Z","v":57708,"vw":2.494827},{"c":2.515,"h":2.525,"l":2.505,"n":198,"o":2.505,"t":"2026-10-15T14:05:00Z","v":29902,"vw":2.519383},{"c":2.535,"h":2.535,"l":2.511,"n":185,"o":2.52,"t":"2026-10-15T14:10:00Z","v":22355,"vw":2.521742},{"c":2.535,"h":2.54,"l":2.5323,"n":52,"o":2.535,"t":"2026-10-15T14:15:00Z","v":3708,"vw":2.534915},{"c":2.545,"h":2.545,"l":2.525,"n":151,"o":2.535,"t":"2026-10-15T14:20:00Z","v":18023,"vw":2.531242},{"c":2.565,"h":2.565,"l":2.55,"n":86,"o":2.55,"t":"2026-10-15T14:25:00Z","v":12391,"vw":2.553515},{"c":2.57,"h":2.575,"l":2.565,"n":56,"o":2.565,"t":"2026-10-15T14:30:00Z","v":2517,"vw":2.569219},{"c":2.565,"h":2.576,"l":2.565,"n":126,"o":2.575,"t":"2026-10-15T14:35:00Z","v":25990,"vw":2.570867},{"c":2.565,"h":2.565,"l":2.56,"n":19,"o":2.565,"t":"2026-10-15T14:40:00Z","v":1324,"vw":2.564583},{"c":2.555,"h":2.565,"l":2.55,"n":155,"o":2.565,"t":"2026-10-15T14:45:00Z","v":24108,"vw":2.557591},{"c":2.5609,"h":2.565,"l":2.555,"n":112,"o":2.555,"t":"2026-10-15T14:50:00Z","v":9693,"vw":2.560803},{"c":2.57,"h":2.57,"l":2.565,"n":64,"o":2.565,"t":"2026-10-15T14:55:00Z","v":3994,"vw":2.566},{"c":2.575,"h":2.58,"l":2.565,"n":82,"o":2.565,"t":"2026-10-15T15:00:00Z","v":5223,"vw":2.570042},{"c":2.585,"h":2.6,"l":2.575,"n":330,"o":2.575,"t":"2026-10-15T15:05:00Z","v":55954,"vw":2.587795},{"c":2.59,"h":2.605,"l":2.58,"n":179,"o":2.585,"t":"2026-10-15T15:10:00Z","v":41572,"vw":2.589445},{"c":2.595,"h":2.6,"l":2.5911,"n":90,"o":2.595,"t":"2026-10-15T15:15:00Z","v":7447,"vw":2.595082},{"c":2.6,"h":2.6,"l":2.59,"n":47,"o":2.595,"t":"2026-10-15T15:20:00Z","v":1496,"vw":2.596286},{"c":2.605,"h":2.605,"l":2.595,"n":88,"o":2.6,"t":"2026-10-15T15:25:00Z","v":9423,"vw":2.599623},{"c":2.605,"h":2.606,"l":2.595,"n":155,"o":2.605,"t":"2026-10-15T15:30:00Z","v":21559,"vw":2.601097},{"c":2.605,"h":2.606,"l":2.595,"n":165,"o":2.605,"t":"2026-10-15T15:35:00Z","v":24186,"vw":2.600382},{"c":2.595,"h":2.61,"l":2.595,"n":122,"o":2.61,"t":"2026-10-15T15:40:00Z","v":15256,"vw":2.602279},{"c":2.5937,"h":2.596588,"l":2.5937,"n":19,"o":2.595,"t":"2026-10-15T15:45:00Z","v":841,"vw":2.595712},{"c":2.595,"h":2.595,"l":2.594643,"n":36,"o":2.595,"t":"2026-10-15T15:50:00Z","v":19292,"vw":2.594667},{"c":2.595,"h":2.6,"l":2.5912,"n":73,"o":2.5912,"t":"2026-10-15T15:55:00Z","v":9111,"vw":2.595773},{"c":2.555,"h":2.595,"l":2.55,"n":335,"o":2.595,"t":"2026-10-15T16:00:00Z","v":59943,"vw":2.579007},{"c":2.55,"h":2.56,"l":2.55,"n":356,"o":2.555,"t":"2026-10-15T16:05:00Z","v":68845,"vw":2.552365},{"c":2.534,"h":2.555,"l":2.53,"n":138,"o":2.555,"t":"2026-10-15T16:10:00Z","v":19133,"vw":2.546063},{"c":2.53,"h":2.54,"l":2.53,"n":88,"o":2.535,"t":"2026-10-15T16:15:00Z","v":5762,"vw":2.535097},{"c":2.5425,"h":2.5425,"l":2.53,"n":109,"o":2.535,"t":"2026-10-15T16:20:00Z","v":12722,"vw":2.537561},{"c":2.53,"h":2.55,"l":2.53,"n":110,"o":2.55,"t":"2026-10-15T16:25:00Z","v":15597,"vw":2.539094},{"c":2.57,"h":2.57,"l":2.53,"n":541,"o":2.535,"t":"2026-10-15T16:30:00Z","v":194077,"vw":2.550783},{"c":2.575,"h":2.575,"l":2.565,"n":53,"o":2.565,"t":"2026-10-15T16:35:00Z","v":31853,"vw":2.56561},{"c":2.575,"h":2.58,"l":2.57,"n":134,"o":2.58,"t":"2026-10-15T16:40:00Z","v":48166,"vw":2.574263},{"c":2.585,"h":2.585,"l":2.575,"n":118,"o":2.575,"t":"2026-10-15T16:45:00Z","v":20265,"vw":2.579918},{"c":2.585,"h":2.586,"l":2.58,"n":38,"o":2.585,"t":"2026-10-15T16:50:00Z","v":4267,"vw":2.584401},{"c":2.585,"h":2.585,"l":2.58,"n":15,"o":2.58,"t":"2026-10-15T16:55:00Z","v":3057,"vw":2.584824},{"c":2.585,"h":2.585,"l":2.58,"n":103,"o":2.58,"t":"2026-10-15T17:00:00Z","v":11541,"vw":2.583864},{"c":2.585,"h":2.585,"l":2.58,"n":78,"o":2.585,"t":"2026-10-15T17:05:00Z","v":8719,"vw":2.582034},{"c":2.585,"h":2.585,"l":2.58,"n":61,"o":2.585,"t":"2026-10-15T17:10:00Z","v":6179,"vw":2.583643},{"c":2.595,"h":2.595,"l":2.58,"n":96,"o":2.585,"t":"2026-10-15T17:15:00Z","v":14030,"vw":2.589953},{"c":2.59,"h":2.595,"l":2.59,"n":48,"o":2.595,"t":"2026-10-15T17:20:00Z","v":5289,"vw":2.592862},{"c":2.595,"h":2.595,"l":2.595,"n":18,"o":2.595,"t":"2026-10-15T17:25:00Z","v":958,"vw":2.595},{"c":2.59,"h":2.6,"l":2.585,"n":176,"o":2.59,"t":"2026-10-15T17:30:00Z","v":31038,"vw":2.591191},{"c":2.595,"h":2.595,"l":2.59,"n":48,"o":2.595,"t":"2026-10-15T17:35:00Z","v":9264,"vw":2.592074},{"c":2.595,"h":2.605,"l":2.59,"n":160,"o":2.595,"t":"2026-10-15T17:40:00Z","v":27052,"vw":2.59818},{"c":2.605,"h":2.605,"l":2.5901,"n":90,"o":2.595,"t":"2026-10-15T17:45:00Z","v":23677,"vw":2.600969},{"c":2.605,"h":2.605,"l":2.605,"n":26,"o":2.605,"t":"2026-10-15T17:50:00Z","v":2225,"vw":2.605},{"c":2.61,"h":2.61,"l":2.6,"n":43,"o":2.605,"t":"2026-10-15T17:55:00Z","v":2277,"vw":2.603311},{"c":2.605,"h":2.61,"l":2.6,"n":58,"o":2.605,"t":"2026-10-15T18:00:00Z","v":5585,"vw":2.605023},{"c":2.605,"h":2.605,"l":2.6,"n":77,"o":2.605,"t":"2026-10-15T18:05:00Z","v":7851,"vw":2.603682},{"c":2.605,"h":2.605,"l":2.6,"n":57,"o":2.605,"t":"2026-10-15T18:10:00Z","v":4689,"vw":2.604182},{"c":2.605,"h":2.6077,"l":2.595,"n":342,"o":2.605,"t":"2026-10-15T18:15:00Z","v":43566,"vw":2.601097},{"c":2.6,"h":2.605,"l":2.6,"n":111,"o":2.6,"t":"2026-10-15T18:20:00Z","v":10198,"vw":2.602381},{"c":2.6,"h":2.61,"l":2.595,"n":271,"o":2.605,"t":"2026-10-15T18:25:00Z","v":49235,"vw":2.600615},{"c":2.605,"h":2.605,"l":2.6,"n":65,"o":2.605,"t":"2026-10-15T18:30:00Z","v":8926,"vw":2.60459},{"c":2.605,"h":2.615,"l":2.6,"n":204,"o":2.6,"t":"2026-10-15T18:35:00Z","v":49826,"vw":2.60818},{"c":2.605,"h":2.605,"l":2.6,"n":78,"o":2.605,"t":"2026-10-15T18:40:00Z","v":13130,"vw":2.602422},{"c":2.605,"h":2.605,"l":2.6,"n":45,"o":2.605,"t":"2026-10-15T18:45:00Z","v":2226,"vw":2.604577},{"c":2.6,"h":2.605,"l":2.6,"n":18,"o":2.6,"t":"2026-10-15T18:50:00Z","v":717,"vw":2.600911},{"c":2.605,"h":2.605,"l":2.6,"n":57,"o":2.605,"t":"2026-10-15T18:55:00Z","v":2752,"vw":2.604676},{"c":2.595,"h":2.605,"l":2.595,"n":249,"o":2.605,"t":"2026-10-15T19:00:00Z","v":61631,"vw":2.601082},{"c":2.595,"h":2.6,"l":2.59,"n":67,"o":2.595,"t":"2026-10-15T19:05:00Z","v":3106,"vw":2.594312},{"c":2.59,"h":2.595,"l":2.59,"n":126,"o":2.59,"t":"2026-10-15T19:10:00Z","v":4941,"vw":2.591448},{"c":2.59,"h":2.6,"l":2.582,"n":265,"o":2.595,"t":"2026-10-15T19:15:00Z","v":31657,"vw":2.59019},{"c":2.58,"h":2.59,"l":2.58,"n":142,"o":2.585,"t":"2026-10-15T19:20:00Z","v":11826,"vw":2.585228},{"c":2.585,"h":2.585,"l":2.58,"n":172,"o":2.58,"t":"2026-10-15T19:25:00Z","v":7462,"vw":2.58263},{"c":2.555,"h":2.59,"l":2.555,"n":328,"o":2.585,"t":"2026-10-15T19:30:00Z","v":52396,"vw":2.574222},{"c":2.555,"h":2.56,"l":2.555,"n":81,"o":2.555,"t":"2026-10-15T19:35:00Z","v":4482,"vw":2.555248},{"c":2.565,"h":2.575,"l":2.555,"n":335,"o":2.555,"t":"2026-10-15T19:40:00Z","v":56220,"vw":2.564594},{"c":2.56,"h":2.57,"l":2.56,"n":182,"o":2.565,"t":"2026-10-15T19:45:00Z","v":13346,"vw":2.564544},{"c":2.565,"h":2.57,"l":2.555,"n":317,"o":2.56,"t":"2026-10-15T19:50:00Z","v":47033,"vw":2.561671},{"c":2.565,"h":2.575,"l":2.55,"n":1156,"o":2.56,"t":"2026-10-15T19:55:00Z","v":236150,"vw":2.561388},{"c":2.56,"h":2.56,"l":2.56,"n":9,"o":2.56,"t":"2026-10-15T20:00:00Z","v":173409,"vw":2.56},{"c":2.5984,"h":2.5984,"l":2.5984,"n":1,"o":2.5984,"t":"2026-10-15T20:10:00Z","v":400,"vw":2.5984},{"c":2.5535,"h":2.5535,"l":2.5535,"n":1,"o":2.5535,"t":"2026-10-15T21:20:00Z","v":100,"vw":2.5535},{"c":2.55,"h":2.57,"l":2.53,"n":38,"o":2.54,"t":"2026-10-16T08:15:00Z","v":139889,"vw":2.550039},{"c":2.55,"h":2.57,"l":2.55,"n":15,"o":2.57,"t":"2026-10-16T08:20:00Z","v":46349,"vw":2.559813},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T13:25:00Z","v":714,"vw":2.55},{"c":2.55,"h":2.57,"l":2.525,"n":30,"o":2.57,"t":"2026-10-16T13:30:00Z","v":23312,"vw":2.567235},{"c":2.56,"h":2.56,"l":2.55,"n":29,"o":2.55,"t":"2026-10-16T13:35:00Z","v":13682,"vw":2.559556},{"c":2.575,"h":2.58,"l":2.56,"n":69,"o":2.56,"t":"2026-10-16T13:40:00Z","v":15024,"vw":2.564927},{"c":2.585,"h":2.595,"l":2.575,"n":105,"o":2.575,"t":"2026-10-16T13:45:00Z","v":17579,"vw":2.587488},{"c":2.59,"h":2.59,"l":2.581,"n":67,"o":2.585,"t":"2026-10-16T13:50:00Z","v":21244,"vw":2.584527},{"c":2.605,"h":2.605,"l":2.5903,"n":162,"o":2.5903,"t":"2026-10-16T13:55:00Z","v":68711,"vw":2.596162},{"c":2.6115,"h":2.635,"l":2.605,"n":137,"o":2.605,"t":"2026-10-16T14:00:00Z","v":23746,"vw":2.622383},{"c":2.61,"h":2.62,"l":2.6007,"n":111,"o":2.615,"t":"2026-10-16T14:05:00Z","v":18022,"vw":2.609193},{"c":2.595,"h":2.605,"l":2.595,"n":110,"o":2.605,"t":"2026-10-16T14:10:00Z","v":10403,"vw":2.602486},{"c":2.575,"h":2.595,"l":2.575,"n":151,"o":2.595,"t":"2026-10-16T14:15:00Z","v":19412,"vw":2.586108},{"c":2.585,"h":2.585,"l":2.57,"n":48,"o":2.575,"t":"2026-10-16T14:20:00Z","v":7185,"vw":2.576997},{"c":2.585,"h":2.59,"l":2.581,"n":55,"o":2.581,"t":"2026-10-16T14:25:00Z","v":8144,"vw":2.58504},{"c":2.595,"h":2.595,"l":2.58,"n":160,"o":2.58,"t":"2026-10-16T14:30:00Z","v":26352,"vw":2.586408},{"c":2.585,"h":2.595,"l":2.585,"n":124,"o":2.595,"t":"2026-10-16T14:35:00Z","v":14558,"vw":2.590126},{"c":2.585,"h":2.585,"l":2.585,"n":16,"o":2.585,"t":"2026-10-16T14:40:00Z","v":1676,"vw":2.585},{"c":2.585,"h":2.585,"l":2.5804,"n":31,"o":2.585,"t":"2026-10-16T14:45:00Z","v":6953,"vw":2.581429},{"c":2.595,"h":2.595,"l":2.58,"n":142,"o":2.585,"t":"2026-10-16T14:50:00Z","v":22263,"vw":2.587501},{"c":2.595,"h":2.595,"l":2.59,"n":49,"o":2.595,"t":"2026-10-16T14:55:00Z","v":5980,"vw":2.594253},{"c":2.59,"h":2.595,"l":2.59,"n":47,"o":2.595,"t":"2026-10-16T15:00:00Z","v":5815,"vw":2.591912},{"c":2.57,"h":2.595,"l":2.57,"n":231,"o":2.595,"t":"2026-10-16T15:05:00Z","v":42962,"vw":2.586581},{"c":2.575,"h":2.575,"l":2.565,"n":72,"o":2.575,"t":"2026-10-16T15:10:00Z","v":12874,"vw":2.570075},{"c":2.575,"h":2.575,"l":2.57,"n":66,"o":2.575,"t":"2026-10-16T15:15:00Z","v":14086,"vw":2.574961},{"c":2.575,"h":2.58,"l":2.57,"n":30,"o":2.5776,"t":"2026-10-16T15:20:00Z","v":10662,"vw":2.576418},{"c":2.575,"h":2.575,"l":2.565,"n":184,"o":2.575,"t":"2026-10-16T15:25:00Z","v":24715,"vw":2.570794},{"c":2.575,"h":2.575,"l":2.57,"n":44,"o":2.57,"t":"2026-10-16T15:30:00Z","v":3475,"vw":2.574759},{"c":2.575,"h":2.575,"l":2.57,"n":99,"o":2.575,"t":"2026-10-16T15:35:00Z","v":11690,"vw":2.574906},{"c":2.575,"h":2.575,"l":2.57,"n":109,"o":2.575,"t":"2026-10-16T15:40:00Z","v":15228,"vw":2.572409},{"c":2.5702,"h":2.575,"l":2.57,"n":101,"o":2.57,"t":"2026-10-16T15:45:00Z","v":13191,"vw":2.57471},{"c":2.575,"h":2.575,"l":2.565,"n":111,"o":2.575,"t":"2026-10-16T15:50:00Z","v":16821,"vw":2.569275},{"c":2.565,"h":2.575,"l":2.565,"n":64,"o":2.575,"t":"2026-10-16T15:55:00Z","v":12365,"vw":2.56871},{"c":2.565,"h":2.575,"l":2.56,"n":107,"o":2.565,"t":"2026-10-16T16:00:00Z","v":15677,"vw":2.566186},{"c":2.565,"h":2.57,"l":2.565,"n":31,"o":2.565,"t":"2026-10-16T16:05:00Z","v":3264,"vw":2.565638},{"c":2.565,"h":2.565,"l":2.565,"n":59,"o":2.565,"t":"2026-10-16T16:10:00Z","v":5949,"vw":2.565},{"c":2.565,"h":2.575,"l":2.56,"n":224,"o":2.57,"t":"2026-10-16T16:15:00Z","v":24223,"vw":2.567805},{"c":2.56,"h":2.565,"l":2.555,"n":149,"o":2.565,"t":"2026-10-16T16:20:00Z","v":21692,"vw":2.560593},{"c":2.555,"h":2.555,"l":2.5501,"n":20,"o":2.555,"t":"2026-10-16T16:25:00Z","v":1091,"vw":2.554016},{"c":2.55,"h":2.555,"l":2.55,"n":90,"o":2.555,"t":"2026-10-16T16:30:00Z","v":16811,"vw":2.551748},{"c":2.555,"h":2.555,"l":2.55,"n":58,"o":2.555,"t":"2026-10-16T16:35:00Z","v":5308,"vw":2.553901},{"c":2.555,"h":2.5599,"l":2.55,"n":18,"o":2.555,"t":"2026-10-16T16:40:00Z","v":2961,"vw":2.555763},{"c":2.55,"h":2.56,"l":2.55,"n":115,"o":2.555,"t":"2026-10-16T16:45:00Z","v":29454,"vw":2.551427},{"c":2.555,"h":2.555,"l":2.55,"n":93,"o":2.55,"t":"2026-10-16T16:50:00Z","v":22688,"vw":2.553731},{"c":2.555,"h":2.555,"l":2.555,"n":112,"o":2.555,"t":"2026-10-16T16:55:00Z","v":17869,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":172,"o":2.555,"t":"2026-10-16T17:00:00Z","v":13543,"vw":2.554943},{"c":2.5599,"h":2.5599,"l":2.55,"n":106,"o":2.555,"t":"2026-10-16T17:05:00Z","v":11752,"vw":2.554551},{"c":2.555,"h":2.56,"l":2.55,"n":55,"o":2.56,"t":"2026-10-16T17:10:00Z","v":4929,"vw":2.555721},{"c":2.555,"h":2.555,"l":2.5525,"n":56,"o":2.555,"t":"2026-10-16T17:15:00Z","v":2632,"vw":2.554524},{"c":2.555,"h":2.56,"l":2.55,"n":95,"o":2.555,"t":"2026-10-16T17:20:00Z","v":15571,"vw":2.554863},{"c":2.555,"h":2.56,"l":2.555,"n":29,"o":2.555,"t":"2026-10-16T17:25:00Z","v":2686,"vw":2.55613},{"c":2.565,"h":2.57,"l":2.55,"n":104,"o":2.555,"t":"2026-10-16T17:30:00Z","v":18302,"vw":2.559077},{"c":2.565,"h":2.57,"l":2.565,"n":48,"o":2.565,"t":"2026-10-16T17:35:00Z","v":6265,"vw":2.567585},{"c":2.565,"h":2.58,"l":2.565,"n":307,"o":2.565,"t":"2026-10-16T17:40:00Z","v":54877,"vw":2.570172},{"c":2.565,"h":2.565,"l":2.56,"n":62,"o":2.565,"t":"2026-10-16T17:45:00Z","v":13242,"vw":2.564918},{"c":2.545,"h":2.565,"l":2.54,"n":165,"o":2.565,"t":"2026-10-16T17:50:00Z","v":29833,"vw":2.555452},{"c":2.545,"h":2.545,"l":2.54,"n":16,"o":2.545,"t":"2026-10-16T17:55:00Z","v":1555,"vw":2.544274},{"c":2.5234,"h":2.545,"l":2.5234,"n":179,"o":2.545,"t":"2026-10-16T18:00:00Z","v":39878,"vw":2.533977},{"c":2.535,"h":2.535,"l":2.52,"n":75,"o":2.525,"t":"2026-10-16T18:05:00Z","v":16199,"vw":2.527332},{"c":2.535,"h":2.535,"l":2.535,"n":62,"o":2.535,"t":"2026-10-16T18:10:00Z","v":7131,"vw":2.535},{"c":2.535,"h":2.5399,"l":2.53,"n":76,"o":2.535,"t":"2026-10-16T18:15:00Z","v":5881,"vw":2.53501},{"c":2.535,"h":2.54,"l":2.53,"n":83,"o":2.53,"t":"2026-10-16T18:20:00Z","v":12627,"vw":2.532847},{"c":2.528,"h":2.54,"l":2.5211,"n":172,"o":2.535,"t":"2026-10-16T18:25:00Z","v":47146,"vw":2.535285},{"c":2.525,"h":2.53,"l":2.52,"n":60,"o":2.525,"t":"2026-10-16T18:30:00Z","v":4094,"vw":2.525631},{"c":2.51,"h":2.525,"l":2.505,"n":247,"o":2.525,"t":"2026-10-16T18:35:00Z","v":68185,"vw":2.516394},{"c":2.495,"h":2.515,"l":2.495,"n":163,"o":2.51,"t":"2026-10-16T18:40:00Z","v":33728,"vw":2.505731},{"c":2.505,"h":2.5066,"l":2.485,"n":218,"o":2.495,"t":"2026-10-16T18:45:00Z","v":55723,"vw":2.492365},{"c":2.505,"h":2.505,"l":2.5,"n":53,"o":2.505,"t":"2026-10-16T18:50:00Z","v":4836,"vw":2.504194},{"c":2.505,"h":2.505,"l":2.495,"n":216,"o":2.505,"t":"2026-10-16T18:55:00Z","v":31311,"vw":2.499596},{"c":2.505,"h":2.505,"l":2.5,"n":59,"o":2.5,"t":"2026-10-16T19:00:00Z","v":5704,"vw":2.504629},{"c":2.505,"h":2.51,"l":2.5,"n":82,"o":2.51,"t":"2026-10-16T19:05:00Z","v":10087,"vw":2.503679},{"c":2.505,"h":2.515,"l":2.5,"n":254,"o":2.505,"t":"2026-10-16T19:10:00Z","v":47562,"vw":2.507896},{"c":2.505,"h":2.51,"l":2.5,"n":97,"o":2.505,"t":"2026-10-16T19:15:00Z","v":24777,"vw":2.50596},{"c":2.515,"h":2.515,"l":2.51,"n":140,"o":2.51,"t":"2026-10-16T19:20:00Z","v":18288,"vw":2.512032},{"c":2.51,"h":2.52,"l":2.51,"n":116,"o":2.515,"t":"2026-10-16T19:25:00Z","v":14877,"vw":2.514785},{"c":2.51,"h":2.52,"l":2.51,"n":111,"o":2.515,"t":"2026-10-16T19:30:00Z","v":19005,"vw":2.516074},{"c":2.52,"h":2.52,"l":2.51,"n":142,"o":2.51,"t":"2026-10-16T19:35:00Z","v":24101,"vw":2.513001},{"c":2.505,"h":2.525,"l":2.5,"n":377,"o":2.52,"t":"2026-10-16T19:40:00Z","v":88608,"vw":2.51414},{"c":2.505,"h":2.51,"l":2.5,"n":120,"o":2.51,"t":"2026-10-16T19:45:00Z","v":15841,"vw":2.504687},{"c":2.51,"h":2.515,"l":2.5,"n":351,"o":2.51,"t":"2026-10-16T19:50:00Z","v":80375,"vw":2.508956},{"c":2.54,"h":2.55,"l":2.505,"n":1623,"o":2.505,"t":"2026-10-16T19:55:00Z","v":403888,"vw":2.529826},{"c":2.52,"h":2.52,"l":2.52,"n":8,"o":2.52,"t":"2026-10-16T20:00:00Z","v":333549,"vw":2.52},{"c":2.4608,"h":2.4608,"l":2.4608,"n":2,"o":2.4608,"t":"2026-10-16T20:10:00Z","v":101,"vw":2.4608},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T20:25:00Z","v":60294,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T23:50:00Z","v":150,"vw":2.5},{"c":2.52,"h":2.53,"l":2.45,"n":36,"o":2.51,"t":"2026-10-19T08:05:00Z","v":64845,"vw":2.491406},{"c":2.51,"h":2.52,"l":2.49,"n":6,"o":2.52,"t":"2026-10-19T08:15:00Z","v":634,"vw":2.504511},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T08:20:00Z","v":2976,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T08:35:00Z","v":314,"vw":2.5},{"c":2.49,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-19T11:50:00Z","v":300,"vw":2.493333},{"c":2.5,"h":2.51,"l":2.4825,"n":78,"o":2.51,"t":"2026-10-19T13:30:00Z","v":22489,"vw":2.507717},{"c":2.5,"h":2.5,"l":2.49,"n":53,"o":2.5,"t":"2026-10-19T13:35:00Z","v":5280,"vw":2.499782},{"c":2.49,"h":2.51,"l":2.49,"n":81,"o":2.5,"t":"2026-10-19T13:40:00Z","v":17889,"vw":2.496771},{"c":2.4888,"h":2.495,"l":2.48,"n":49,"o":2.495,"t":"2026-10-19T13:45:00Z","v":13247,"vw":2.485849},{"c":2.495,"h":2.495,"l":2.485,"n":40,"o":2.485,"t":"2026-10-19T13:50:00Z","v":5804,"vw":2.489427},{"c":2.5,"h":2.5,"l":2.495,"n":31,"o":2.4999,"t":"2026-10-19T13:55:00Z","v":12726,"vw":2.499473},{"c":2.51,"h":2.51,"l":2.495,"n":52,"o":2.5,"t":"2026-10-19T14:00:00Z","v":5981,"vw":2.499693},{"c":2.54,"h":2.54,"l":2.505,"n":94,"o":2.505,"t":"2026-10-19T14:05:00Z","v":14126,"vw":2.523161},{"c":2.55,"h":2.55,"l":2.5301,"n":96,"o":2.54,"t":"2026-10-19T14:10:00Z","v":20745,"vw":2.538498},{"c":2.55,"h":2.56,"l":2.55,"n":181,"o":2.55,"t":"2026-10-19T14:15:00Z","v":16347,"vw":2.551986},{"c":2.575,"h":2.575,"l":2.55,"n":83,"o":2.555,"t":"2026-10-19T14:20:00Z","v":7348,"vw":2.558398},{"c":2.575,"h":2.576,"l":2.565,"n":87,"o":2.57,"t":"2026-10-19T14:25:00Z","v":8179,"vw":2.570647},{"c":2.575,"h":2.575,"l":2.575,"n":45,"o":2.575,"t":"2026-10-19T14:30:00Z","v":2090,"vw":2.575},{"c":2.555,"h":2.58,"l":2.555,"n":204,"o":2.575,"t":"2026-10-19T14:35:00Z","v":17992,"vw":2.56614},{"c":2.56,"h":2.565,"l":2.56,"n":102,"o":2.56,"t":"2026-10-19T14:40:00Z","v":9794,"vw":2.562893},{"c":2.575,"h":2.58,"l":2.565,"n":86,"o":2.565,"t":"2026-10-19T14:45:00Z","v":5612,"vw":2.571025},{"c":2.58,"h":2.58,"l":2.57,"n":114,"o":2.575,"t":"2026-10-19T14:50:00Z","v":6321,"vw":2.571992},{"c":2.575,"h":2.58,"l":2.575,"n":107,"o":2.58,"t":"2026-10-19T14:55:00Z","v":8226,"vw":2.575391},{"c":2.585,"h":2.59,"l":2.575,"n":189,"o":2.575,"t":"2026-10-19T15:00:00Z","v":54094,"vw":2.580293},{"c":2.59,"h":2.59,"l":2.5803,"n":87,"o":2.585,"t":"2026-10-19T15:05:00Z","v":3454,"vw":2.585886},{"c":2.615,"h":2.615,"l":2.585,"n":375,"o":2.59,"t":"2026-10-19T15:10:00Z","v":46111,"vw":2.605392},{"c":2.61,"h":2.62,"l":2.605,"n":172,"o":2.62,"t":"2026-10-19T15:15:00Z","v":17204,"vw":2.611091},{"c":2.61,"h":2.615,"l":2.605,"n":133,"o":2.615,"t":"2026-10-19T15:20:00Z","v":11064,"vw":2.609901},{"c":2.615,"h":2.615,"l":2.615,"n":72,"o":2.615,"t":"2026-10-19T15:25:00Z","v":1612,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":109,"o":2.615,"t":"2026-10-19T15:30:00Z","v":3811,"vw":2.616905},{"c":2.62,"h":2.62,"l":2.615,"n":120,"o":2.62,"t":"2026-10-19T15:35:00Z","v":3792,"vw":2.616389},{"c":2.62,"h":2.63,"l":2.62,"n":144,"o":2.62,"t":"2026-10-19T15:40:00Z","v":5240,"vw":2.623264},{"c":2.63,"h":2.63,"l":2.621,"n":105,"o":2.63,"t":"2026-10-19T15:45:00Z","v":4494,"vw":2.624659},{"c":2.625,"h":2.63,"l":2.62,"n":74,"o":2.625,"t":"2026-10-19T15:50:00Z","v":2507,"vw":2.626376},{"c":2.625,"h":2.63,"l":2.625,"n":128,"o":2.625,"t":"2026-10-19T15:55:00Z","v":10512,"vw":2.627892},{"c":2.615,"h":2.625,"l":2.61,"n":153,"o":2.625,"t":"2026-10-19T16:00:00Z","v":18365,"vw":2.616336},{"c":2.615,"h":2.615,"l":2.615,"n":35,"o":2.615,"t":"2026-10-19T16:05:00Z","v":883,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":63,"o":2.615,"t":"2026-10-19T16:10:00Z","v":3357,"vw":2.615},{"c":2.615,"h":2.615,"l":2.61,"n":41,"o":2.615,"t":"2026-10-19T16:15:00Z","v":4392,"vw":2.614755},{"c":2.61,"h":2.615,"l":2.61,"n":51,"o":2.615,"t":"2026-10-19T16:20:00Z","v":3003,"vw":2.612421},{"c":2.615,"h":2.62,"l":2.61,"n":88,"o":2.615,"t":"2026-10-19T16:25:00Z","v":2066,"vw":2.613381},{"c":2.615,"h":2.615,"l":2.6,"n":273,"o":2.615,"t":"2026-10-19T16:30:00Z","v":26707,"vw":2.608724},{"c":2.605,"h":2.615,"l":2.605,"n":87,"o":2.615,"t":"2026-10-19T16:35:00Z","v":5739,"vw":2.608976},{"c":2.605,"h":2.61,"l":2.6,"n":77,"o":2.605,"t":"2026-10-19T16:40:00Z","v":5055,"vw":2.604805},{"c":2.625,"h":2.625,"l":2.6,"n":159,"o":2.6,"t":"2026-10-19T16:45:00Z","v":17321,"vw":2.611921},{"c":2.64,"h":2.65,"l":2.62,"n":166,"o":2.62,"t":"2026-10-19T16:50:00Z","v":19871,"vw":2.633889},{"c":2.645,"h":2.66,"l":2.645,"n":230,"o":2.65,"t":"2026-10-19T16:55:00Z","v":39838,"vw":2.651122},{"c":2.635,"h":2.6488,"l":2.635,"n":81,"o":2.645,"t":"2026-10-19T17:00:00Z","v":6167,"vw":2.641178},{"c":2.635,"h":2.635,"l":2.63,"n":96,"o":2.635,"t":"2026-10-19T17:05:00Z","v":12763,"vw":2.633582},{"c":2.635,"h":2.635,"l":2.635,"n":59,"o":2.635,"t":"2026-10-19T17:10:00Z","v":5734,"vw":2.635},{"c":2.635,"h":2.64,"l":2.635,"n":30,"o":2.64,"t":"2026-10-19T17:15:00Z","v":2410,"vw":2.635417},{"c":2.635,"h":2.64,"l":2.635,"n":63,"o":2.635,"t":"2026-10-19T17:20:00Z","v":4024,"vw":2.636523},{"c":2.635,"h":2.64,"l":2.63,"n":69,"o":2.64,"t":"2026-10-19T17:25:00Z","v":5178,"vw":2.636216},{"c":2.635,"h":2.64,"l":2.63,"n":90,"o":2.64,"t":"2026-10-19T17:30:00Z","v":12986,"vw":2.636002},{"c":2.6223,"h":2.635,"l":2.62,"n":218,"o":2.635,"t":"2026-10-19T17:35:00Z","v":30825,"vw":2.626891},{"c":2.625,"h":2.63,"l":2.62,"n":151,"o":2.625,"t":"2026-10-19T17:40:00Z","v":19520,"vw":2.625983},{"c":2.615,"h":2.625,"l":2.61,"n":114,"o":2.625,"t":"2026-10-19T17:45:00Z","v":15659,"vw":2.61944},{"c":2.6101,"h":2.62,"l":2.6101,"n":71,"o":2.62,"t":"2026-10-19T17:50:00Z","v":4872,"vw":2.615014},{"c":2.615,"h":2.615,"l":2.61,"n":67,"o":2.615,"t":"2026-10-19T17:55:00Z","v":6395,"vw":2.613888},{"c":2.625,"h":2.625,"l":2.61,"n":130,"o":2.615,"t":"2026-10-19T18:00:00Z","v":18406,"vw":2.617842},{"c":2.625,"h":2.625,"l":2.62,"n":53,"o":2.625,"t":"2026-10-19T18:05:00Z","v":4857,"vw":2.623627},{"c":2.615,"h":2.625,"l":2.615,"n":136,"o":2.625,"t":"2026-10-19T18:10:00Z","v":15105,"vw":2.618301},{"c":2.625,"h":2.625,"l":2.61,"n":141,"o":2.615,"t":"2026-10-19T18:15:00Z","v":22326,"vw":2.619199},{"c":2.62,"h":2.625,"l":2.62,"n":72,"o":2.6211,"t":"2026-10-19T18:20:00Z","v":7792,"vw":2.62222},{"c":2.625,"h":2.63,"l":2.62,"n":85,"o":2.62,"t":"2026-10-19T18:25:00Z","v":13387,"vw":2.624628},{"c":2.625,"h":2.63,"l":2.62,"n":68,"o":2.625,"t":"2026-10-19T18:30:00Z","v":4088,"vw":2.624872},{"c":2.625,"h":2.63,"l":2.625,"n":66,"o":2.625,"t":"2026-10-19T18:35:00Z","v":7939,"vw":2.625107},{"c":2.63,"h":2.63,"l":2.62,"n":91,"o":2.62,"t":"2026-10-19T18:40:00Z","v":4923,"vw":2.623583},{"c":2.625,"h":2.63,"l":2.61,"n":222,"o":2.63,"t":"2026-10-19T18:45:00Z","v":36716,"vw":2.620603},{"c":2.62,"h":2.625,"l":2.62,"n":105,"o":2.625,"t":"2026-10-19T18:50:00Z","v":14441,"vw":2.621542},{"c":2.625,"h":2.625,"l":2.62,"n":131,"o":2.625,"t":"2026-10-19T18:55:00Z","v":11595,"vw":2.623992},{"c":2.62,"h":2.63,"l":2.62,"n":144,"o":2.625,"t":"2026-10-19T19:00:00Z","v":11411,"vw":2.624474},{"c":2.625,"h":2.63,"l":2.625,"n":141,"o":2.625,"t":"2026-10-19T19:05:00Z","v":9266,"vw":2.625241},{"c":2.625,"h":2.63,"l":2.62,"n":237,"o":2.63,"t":"2026-10-19T19:10:00Z","v":18920,"vw":2.621892},{"c":2.625,"h":2.63,"l":2.62,"n":138,"o":2.625,"t":"2026-10-19T19:15:00Z","v":13038,"vw":2.625194},{"c":2.625,"h":2.64,"l":2.625,"n":364,"o":2.625,"t":"2026-10-19T19:20:00Z","v":44929,"vw":2.629699},{"c":2.635,"h":2.635,"l":2.625,"n":226,"o":2.625,"t":"2026-10-19T19:25:00Z","v":20465,"vw":2.631791},{"c":2.645,"h":2.65,"l":2.635,"n":175,"o":2.635,"t":"2026-10-19T19:30:00Z","v":25354,"vw":2.641977},{"c":2.645,"h":2.645,"l":2.64,"n":178,"o":2.645,"t":"2026-10-19T19:35:00Z","v":26794,"vw":2.6447},{"c":2.645,"h":2.65,"l":2.64,"n":149,"o":2.65,"t":"2026-10-19T19:40:00Z","v":22496,"vw":2.642852},{"c":2.645,"h":2.65,"l":2.645,"n":281,"o":2.645,"t":"2026-10-19T19:45:00Z","v":21072,"vw":2.647335},{"c":2.645,"h":2.65,"l":2.64,"n":293,"o":2.645,"t":"2026-10-19T19:50:00Z","v":49107,"vw":2.647186},{"c":2.65,"h":2.65,"l":2.64,"n":1190,"o":2.645,"t":"2026-10-19T19:55:00Z","v":190078,"vw":2.646546},{"c":2.6,"h":2.64,"l":2.6,"n":15,"o":2.64,"t":"2026-10-19T20:00:00Z","v":207335,"vw":2.639981},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-20T11:35:00Z","v":250,"vw":2.59},{"c":2.665,"h":2.665,"l":2.635,"n":103,"o":2.64,"t":"2026-10-20T13:30:00Z","v":25880,"vw":2.649172},{"c":2.66,"h":2.665,"l":2.64,"n":159,"o":2.665,"t":"2026-10-20T13:35:00Z","v":29729,"vw":2.650101},{"c":2.67,"h":2.675,"l":2.66,"n":88,"o":2.67,"t":"2026-10-20T13:40:00Z","v":13616,"vw":2.669287},{"c":2.705,"h":2.71,"l":2.6728,"n":137,"o":2.675,"t":"2026-10-20T13:45:00Z","v":23679,"vw":2.694867},{"c":2.735,"h":2.745,"l":2.71,"n":212,"o":2.71,"t":"2026-10-20T13:50:00Z","v":47195,"vw":2.729151},{"c":2.745,"h":2.745,"l":2.725,"n":98,"o":2.735,"t":"2026-10-20T13:55:00Z","v":14157,"vw":2.732491},{"c":2.7,"h":2.745,"l":2.695,"n":160,"o":2.745,"t":"2026-10-20T14:00:00Z","v":28936,"vw":2.726031},{"c":2.695,"h":2.7,"l":2.6901,"n":72,"o":2.695,"t":"2026-10-20T14:05:00Z","v":11239,"vw":2.696991},{"c":2.675,"h":2.7,"l":2.675,"n":64,"o":2.695,"t":"2026-10-20T14:10:00Z","v":8082,"vw":2.684913},{"c":2.675,"h":2.675,"l":2.67,"n":43,"o":2.67,"t":"2026-10-20T14:15:00Z","v":6834,"vw":2.673501},{"c":2.715,"h":2.715,"l":2.68,"n":167,"o":2.68,"t":"2026-10-20T14:20:00Z","v":28974,"vw":2.697055},{"c":2.71,"h":2.715,"l":2.705,"n":137,"o":2.71,"t":"2026-10-20T14:25:00Z","v":20841,"vw":2.706585},{"c":2.715,"h":2.73,"l":2.71,"n":78,"o":2.71,"t":"2026-10-20T14:30:00Z","v":12534,"vw":2.721424},{"c":2.715,"h":2.715,"l":2.705,"n":89,"o":2.715,"t":"2026-10-20T14:35:00Z","v":10348,"vw":2.712312},{"c":2.715,"h":2.715,"l":2.715,"n":16,"o":2.715,"t":"2026-10-20T14:40:00Z","v":1529,"vw":2.715},{"c":2.705,"h":2.716,"l":2.705,"n":70,"o":2.715,"t":"2026-10-20T14:45:00Z","v":14089,"vw":2.713702},{"c":2.725,"h":2.725,"l":2.705,"n":98,"o":2.705,"t":"2026-10-20T14:50:00Z","v":14294,"vw":2.715139},{"c":2.725,"h":2.735,"l":2.72,"n":120,"o":2.72,"t":"2026-10-20T14:55:00Z","v":29457,"vw":2.730053},{"c":2.7188,"h":2.725,"l":2.71,"n":77,"o":2.725,"t":"2026-10-20T15:00:00Z","v":12206,"vw":2.714795},{"c":2.725,"h":2.725,"l":2.71,"n":75,"o":2.715,"t":"2026-10-20T15:05:00Z","v":10717,"vw":2.719235},{"c":2.72,"h":2.725,"l":2.715,"n":160,"o":2.72,"t":"2026-10-20T15:10:00Z","v":24450,"vw":2.720525},{"c":2.725,"h":2.725,"l":2.725,"n":52,"o":2.725,"t":"2026-10-20T15:15:00Z","v":7768,"vw":2.725},{"c":2.725,"h":2.7288,"l":2.72,"n":42,"o":2.7288,"t":"2026-10-20T15:20:00Z","v":9508,"vw":2.721883},{"c":2.73,"h":2.735,"l":2.725,"n":98,"o":2.725,"t":"2026-10-20T15:25:00Z","v":11234,"vw":2.730912},{"c":2.74,"h":2.74,"l":2.73,"n":95,"o":2.735,"t":"2026-10-20T15:30:00Z","v":10724,"vw":2.734157},{"c":2.735,"h":2.74,"l":2.73,"n":48,"o":2.735,"t":"2026-10-20T15:35:00Z","v":4347,"vw":2.735597},{"c":2.7301,"h":2.745,"l":2.7301,"n":129,"o":2.74,"t":"2026-10-20T15:40:00Z","v":13867,"vw":2.739903},{"c":2.73,"h":2.735,"l":2.73,"n":55,"o":2.735,"t":"2026-10-20T15:45:00Z","v":2698,"vw":2.733933},{"c":2.73,"h":2.74,"l":2.73,"n":282,"o":2.735,"t":"2026-10-20T15:50:00Z","v":112596,"vw":2.731236},{"c":2.7315,"h":2.736,"l":2.73,"n":412,"o":2.735,"t":"2026-10-20T15:55:00Z","v":166607,"vw":2.73199},{"c":2.72,"h":2.74,"l":2.72,"n":282,"o":2.73,"t":"2026-10-20T16:00:00Z","v":80694,"vw":2.732067},{"c":2.715,"h":2.73,"l":2.71,"n":138,"o":2.72,"t":"2026-10-20T16:05:00Z","v":33058,"vw":2.72017},{"c":2.715,"h":2.715,"l":2.705,"n":133,"o":2.715,"t":"2026-10-20T16:10:00Z","v":17028,"vw":2.710074},{"c":2.71,"h":2.72,"l":2.71,"n":78,"o":2.715,"t":"2026-10-20T16:15:00Z","v":3519,"vw":2.712851},{"c":2.72,"h":2.72,"l":2.71,"n":86,"o":2.715,"t":"2026-10-20T16:20:00Z","v":4661,"vw":2.714795},{"c":2.725,"h":2.73,"l":2.715,"n":117,"o":2.715,"t":"2026-10-20T16:25:00Z","v":13927,"vw":2.721066},{"c":2.74,"h":2.745,"l":2.725,"n":198,"o":2.725,"t":"2026-10-20T16:30:00Z","v":27591,"vw":2.736269},{"c":2.745,"h":2.75,"l":2.745,"n":66,"o":2.745,"t":"2026-10-20T16:35:00Z","v":3599,"vw":2.745175},{"c":2.745,"h":2.75,"l":2.745,"n":59,"o":2.745,"t":"2026-10-20T16:40:00Z","v":3686,"vw":2.746099},{"c":2.745,"h":2.75,"l":2.745,"n":123,"o":2.745,"t":"2026-10-20T16:45:00Z","v":14708,"vw":2.749027},{"c":2.745,"h":2.75,"l":2.74,"n":74,"o":2.745,"t":"2026-10-20T16:50:00Z","v":7625,"vw":2.744787},{"c":2.745,"h":2.745,"l":2.74,"n":61,"o":2.745,"t":"2026-10-20T16:55:00Z","v":3126,"vw":2.744423},{"c":2.745,"h":2.75,"l":2.74,"n":84,"o":2.745,"t":"2026-10-20T17:00:00Z","v":5762,"vw":2.745507},{"c":2.735,"h":2.745,"l":2.73,"n":183,"o":2.745,"t":"2026-10-20T17:05:00Z","v":59604,"vw":2.737194},{"c":2.735,"h":2.735,"l":2.73,"n":77,"o":2.73,"t":"2026-10-20T17:10:00Z","v":9141,"vw":2.734515},{"c":2.74,"h":2.74,"l":2.73,"n":55,"o":2.735,"t":"2026-10-20T17:15:00Z","v":7959,"vw":2.734533},{"c":2.735,"h":2.74,"l":2.73,"n":54,"o":2.735,"t":"2026-10-20T17:20:00Z","v":6006,"vw":2.734769},{"c":2.725,"h":2.74,"l":2.725,"n":137,"o":2.74,"t":"2026-10-20T17:25:00Z","v":17832,"vw":2.728756},{"c":2.725,"h":2.73,"l":2.7201,"n":65,"o":2.725,"t":"2026-10-20T17:30:00Z","v":4831,"vw":2.724998},{"c":2.7312,"h":2.74,"l":2.73,"n":182,"o":2.73,"t":"2026-10-20T17:35:00Z","v":31886,"vw":2.732318},{"c":2.7412,"h":2.746,"l":2.7201,"n":396,"o":2.73,"t":"2026-10-20T17:40:00Z","v":73083,"vw":2.735493},{"c":2.745,"h":2.745,"l":2.74,"n":55,"o":2.74,"t":"2026-10-20T17:45:00Z","v":3157,"vw":2.744208},{"c":2.74,"h":2.75,"l":2.74,"n":88,"o":2.745,"t":"2026-10-20T17:50:00Z","v":16876,"vw":2.741623},{"c":2.735,"h":2.745,"l":2.735,"n":128,"o":2.7408,"t":"2026-10-20T17:55:00Z","v":29436,"vw":2.740636},{"c":2.7388,"h":2.74,"l":2.73,"n":93,"o":2.74,"t":"2026-10-20T18:00:00Z","v":7984,"vw":2.73552},{"c":2.735,"h":2.735,"l":2.735,"n":46,"o":2.735,"t":"2026-10-20T18:05:00Z","v":1649,"vw":2.735},{"c":2.735,"h":2.74,"l":2.735,"n":84,"o":2.735,"t":"2026-10-20T18:10:00Z","v":9735,"vw":2.739351},{"c":2.735,"h":2.74,"l":2.735,"n":64,"o":2.738,"t":"2026-10-20T18:15:00Z","v":4493,"vw":2.736104},{"c":2.735,"h":2.74,"l":2.73,"n":74,"o":2.735,"t":"2026-10-20T18:20:00Z","v":4637,"vw":2.735981},{"c":2.73,"h":2.74,"l":2.73,"n":94,"o":2.735,"t":"2026-10-20T18:25:00Z","v":7281,"vw":2.737699},{"c":2.735,"h":2.74,"l":2.73,"n":120,"o":2.735,"t":"2026-10-20T18:30:00Z","v":6620,"vw":2.734675},{"c":2.755,"h":2.755,"l":2.73,"n":465,"o":2.7345,"t":"2026-10-20T18:35:00Z","v":97549,"vw":2.738711},{"c":2.755,"h":2.755,"l":2.75,"n":73,"o":2.75,"t":"2026-10-20T18:40:00Z","v":6900,"vw":2.754915},{"c":2.765,"h":2.77,"l":2.755,"n":159,"o":2.755,"t":"2026-10-20T18:45:00Z","v":27151,"vw":2.762802},{"c":2.77,"h":2.77,"l":2.765,"n":39,"o":2.765,"t":"2026-10-20T18:50:00Z","v":4814,"vw":2.769418},{"c":2.765,"h":2.765,"l":2.765,"n":17,"o":2.765,"t":"2026-10-20T18:55:00Z","v":1714,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":104,"o":2.765,"t":"2026-10-20T19:00:00Z","v":3767,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":63,"o":2.765,"t":"2026-10-20T19:05:00Z","v":6570,"vw":2.765},{"c":2.765,"h":2.765,"l":2.76,"n":107,"o":2.76,"t":"2026-10-20T19:10:00Z","v":11730,"vw":2.764275},{"c":2.765,"h":2.77,"l":2.765,"n":106,"o":2.765,"t":"2026-10-20T19:15:00Z","v":6697,"vw":2.765914},{"c":2.765,"h":2.77,"l":2.76,"n":96,"o":2.765,"t":"2026-10-20T19:20:00Z","v":7799,"vw":2.764675},{"c":2.765,"h":2.77,"l":2.76,"n":201,"o":2.765,"t":"2026-10-20T19:25:00Z","v":20374,"vw":2.765367},{"c":2.765,"h":2.77,"l":2.76,"n":548,"o":2.765,"t":"2026-10-20T19:30:00Z","v":120216,"vw":2.762297},{"c":2.765,"h":2.765,"l":2.755,"n":289,"o":2.765,"t":"2026-10-20T19:35:00Z","v":49387,"vw":2.761268},{"c":2.775,"h":2.775,"l":2.765,"n":313,"o":2.77,"t":"2026-10-20T19:40:00Z","v":57965,"vw":2.770569},{"c":2.775,"h":2.78,"l":2.77,"n":196,"o":2.775,"t":"2026-10-20T19:45:00Z","v":22421,"vw":2.778427},{"c":2.785,"h":2.785,"l":2.775,"n":396,"o":2.775,"t":"2026-10-20T19:50:00Z","v":68729,"vw":2.779703},{"c":2.8,"h":2.8,"l":2.78,"n":1032,"o":2.785,"t":"2026-10-20T19:55:00Z","v":185403,"vw":2.788674},{"c":2.79,"h":2.79,"l":2.78,"n":10,"o":2.78,"t":"2026-10-20T20:00:00Z","v":227283,"vw":2.780009},{"c":2.746,"h":2.746,"l":2.746,"n":1,"o":2.746,"t":"2026-10-20T22:00:00Z","v":1000,"vw":2.746},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T22:55:00Z","v":175,"vw":2.74},{"c":2.76,"h":2.76,"l":2.74,"n":5,"o":2.74,"t":"2026-10-21T08:10:00Z","v":408,"vw":2.7475},{"c":2.8139,"h":2.8139,"l":2.8139,"n":1,"o":2.8139,"t":"2026-10-21T08:40:00Z","v":167,"vw":2.8139},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T09:40:00Z","v":167,"vw":2.71},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-21T11:15:00Z","v":30110,"vw":2.76},{"c":2.76,"h":2.79,"l":2.76,"n":13,"o":2.76,"t":"2026-10-21T11:20:00Z","v":31254,"vw":2.783156},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T12:25:00Z","v":631,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-21T13:20:00Z","v":2596,"vw":2.78},{"c":2.69,"h":2.77,"l":2.69,"n":66,"o":2.77,"t":"2026-10-21T13:30:00Z","v":27692,"vw":2.738512},{"c":2.725,"h":2.725,"l":2.695,"n":175,"o":2.695,"t":"2026-10-21T13:35:00Z","v":30360,"vw":2.713962},{"c":2.705,"h":2.725,"l":2.705,"n":45,"o":2.72,"t":"2026-10-21T13:40:00Z","v":7055,"vw":2.716188},{"c":2.715,"h":2.715,"l":2.705,"n":87,"o":2.71,"t":"2026-10-21T13:45:00Z","v":7509,"vw":2.710221},{"c":2.695,"h":2.715,"l":2.69,"n":52,"o":2.715,"t":"2026-10-21T13:50:00Z","v":15988,"vw":2.698217},{"c":2.7,"h":2.7,"l":2.69,"n":46,"o":2.695,"t":"2026-10-21T13:55:00Z","v":20317,"vw":2.695777},{"c":2.68,"h":2.705,"l":2.675,"n":126,"o":2.705,"t":"2026-10-21T14:00:00Z","v":20058,"vw":2.682893},{"c":2.66,"h":2.675,"l":2.655,"n":129,"o":2.675,"t":"2026-10-21T14:05:00Z","v":36941,"vw":2.665375},{"c":2.66,"h":2.67,"l":2.655,"n":116,"o":2.665,"t":"2026-10-21T14:10:00Z","v":18287,"vw":2.661899},{"c":2.67,"h":2.68,"l":2.66,"n":55,"o":2.665,"t":"2026-10-21T14:15:00Z","v":15135,"vw":2.673151},{"c":2.665,"h":2.67,"l":2.665,"n":61,"o":2.67,"t":"2026-10-21T14:20:00Z","v":6881,"vw":2.666362},{"c":2.655,"h":2.665,"l":2.655,"n":104,"o":2.665,"t":"2026-10-21T14:25:00Z","v":16873,"vw":2.661164},{"c":2.645,"h":2.655,"l":2.645,"n":94,"o":2.655,"t":"2026-10-21T14:30:00Z","v":15169,"vw":2.647736},{"c":2.655,"h":2.655,"l":2.645,"n":56,"o":2.645,"t":"2026-10-21T14:35:00Z","v":4412,"vw":2.649896},{"c":2.655,"h":2.655,"l":2.655,"n":27,"o":2.655,"t":"2026-10-21T14:40:00Z","v":874,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":15,"o":2.655,"t":"2026-10-21T14:45:00Z","v":254,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":70,"o":2.655,"t":"2026-10-21T14:50:00Z","v":9491,"vw":2.655058},{"c":2.655,"h":2.655,"l":2.655,"n":44,"o":2.655,"t":"2026-10-21T14:55:00Z","v":2103,"vw":2.655},{"c":2.645,"h":2.65,"l":2.6408,"n":49,"o":2.65,"t":"2026-10-21T15:00:00Z","v":6483,"vw":2.645154},{"c":2.64,"h":2.645,"l":2.64,"n":44,"o":2.645,"t":"2026-10-21T15:05:00Z","v":3984,"vw":2.641803},{"c":2.645,"h":2.65,"l":2.645,"n":53,"o":2.645,"t":"2026-10-21T15:10:00Z","v":5069,"vw":2.645394},{"c":2.645,"h":2.65,"l":2.645,"n":47,"o":2.645,"t":"2026-10-21T15:15:00Z","v":2299,"vw":2.645278},{"c":2.645,"h":2.645,"l":2.64,"n":31,"o":2.645,"t":"2026-10-21T15:20:00Z","v":3792,"vw":2.641231},{"c":2.645,"h":2.65,"l":2.645,"n":225,"o":2.645,"t":"2026-10-21T15:25:00Z","v":35091,"vw":2.649293},{"c":2.65,"h":2.65,"l":2.645,"n":44,"o":2.645,"t":"2026-10-21T15:30:00Z","v":3899,"vw":2.646674},{"c":2.65,"h":2.65,"l":2.645,"n":47,"o":2.645,"t":"2026-10-21T15:35:00Z","v":2546,"vw":2.647506},{"c":2.645,"h":2.645,"l":2.645,"n":29,"o":2.645,"t":"2026-10-21T15:40:00Z","v":1728,"vw":2.645},{"c":2.645,"h":2.65,"l":2.645,"n":86,"o":2.645,"t":"2026-10-21T15:45:00Z","v":3557,"vw":2.645442},{"c":2.645,"h":2.65,"l":2.64,"n":58,"o":2.645,"t":"2026-10-21T15:50:00Z","v":3719,"vw":2.644395},{"c":2.645,"h":2.65,"l":2.642,"n":73,"o":2.645,"t":"2026-10-21T15:55:00Z","v":4077,"vw":2.644804},{"c":2.645,"h":2.65,"l":2.645,"n":36,"o":2.645,"t":"2026-10-21T16:00:00Z","v":1871,"vw":2.645428},{"c":2.645,"h":2.645,"l":2.645,"n":72,"o":2.645,"t":"2026-10-21T16:05:00Z","v":12280,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":25,"o":2.645,"t":"2026-10-21T16:10:00Z","v":1380,"vw":2.645},{"c":2.65,"h":2.65,"l":2.645,"n":34,"o":2.645,"t":"2026-10-21T16:15:00Z","v":1848,"vw":2.645705},{"c":2.645,"h":2.65,"l":2.645,"n":52,"o":2.645,"t":"2026-10-21T16:20:00Z","v":5977,"vw":2.645275},{"c":2.645,"h":2.655,"l":2.645,"n":186,"o":2.645,"t":"2026-10-21T16:25:00Z","v":36024,"vw":2.650406},{"c":2.65,"h":2.65,"l":2.64,"n":36,"o":2.645,"t":"2026-10-21T16:30:00Z","v":3159,"vw":2.645},{"c":2.67,"h":2.67,"l":2.645,"n":308,"o":2.645,"t":"2026-10-21T16:35:00Z","v":68370,"vw":2.649415},{"c":2.65,"h":2.66,"l":2.65,"n":71,"o":2.66,"t":"2026-10-21T16:40:00Z","v":7606,"vw":2.658418},{"c":2.645,"h":2.65,"l":2.645,"n":56,"o":2.65,"t":"2026-10-21T16:45:00Z","v":4920,"vw":2.647408},{"c":2.645,"h":2.6497,"l":2.645,"n":27,"o":2.6497,"t":"2026-10-21T16:50:00Z","v":1494,"vw":2.646713},{"c":2.645,"h":2.645,"l":2.64,"n":46,"o":2.645,"t":"2026-10-21T16:55:00Z","v":6235,"vw":2.644817},{"c":2.645,"h":2.65,"l":2.645,"n":30,"o":2.645,"t":"2026-10-21T17:00:00Z","v":3952,"vw":2.645291},{"c":2.645,"h":2.65,"l":2.645,"n":57,"o":2.645,"t":"2026-10-21T17:05:00Z","v":3443,"vw":2.64518},{"c":2.645,"h":2.645,"l":2.64,"n":110,"o":2.645,"t":"2026-10-21T17:10:00Z","v":21003,"vw":2.643112},{"c":2.645,"h":2.65,"l":2.645,"n":63,"o":2.645,"t":"2026-10-21T17:15:00Z","v":8328,"vw":2.645263},{"c":2.645,"h":2.65,"l":2.645,"n":66,"o":2.645,"t":"2026-10-21T17:20:00Z","v":7469,"vw":2.645312},{"c":2.645,"h":2.65,"l":2.645,"n":48,"o":2.645,"t":"2026-10-21T17:25:00Z","v":3483,"vw":2.645342},{"c":2.645,"h":2.65,"l":2.645,"n":85,"o":2.645,"t":"2026-10-21T17:30:00Z","v":12590,"vw":2.645044},{"c":2.645,"h":2.65,"l":2.645,"n":89,"o":2.645,"t":"2026-10-21T17:35:00Z","v":4024,"vw":2.645645},{"c":2.645,"h":2.65,"l":2.645,"n":63,"o":2.645,"t":"2026-10-21T17:40:00Z","v":8158,"vw":2.645068},{"c":2.645,"h":2.645,"l":2.645,"n":78,"o":2.645,"t":"2026-10-21T17:45:00Z","v":3954,"vw":2.645},{"c":2.645,"h":2.65,"l":2.645,"n":67,"o":2.645,"t":"2026-10-21T17:50:00Z","v":9167,"vw":2.645062},{"c":2.645,"h":2.65,"l":2.645,"n":57,"o":2.645,"t":"2026-10-21T17:55:00Z","v":2301,"vw":2.645788},{"c":2.645,"h":2.645,"l":2.641,"n":46,"o":2.645,"t":"2026-10-21T18:00:00Z","v":2812,"vw":2.644593},{"c":2.64,"h":2.645,"l":2.64,"n":64,"o":2.645,"t":"2026-10-21T18:05:00Z","v":3655,"vw":2.644032},{"c":2.645,"h":2.645,"l":2.64,"n":61,"o":2.645,"t":"2026-10-21T18:10:00Z","v":4136,"vw":2.644511},{"c":2.645,"h":2.645,"l":2.645,"n":15,"o":2.645,"t":"2026-10-21T18:15:00Z","v":809,"vw":2.645},{"c":2.645,"h":2.645,"l":2.64,"n":65,"o":2.645,"t":"2026-10-21T18:20:00Z","v":5097,"vw":2.643926},{"c":2.645,"h":2.645,"l":2.645,"n":37,"o":2.645,"t":"2026-10-21T18:25:00Z","v":3058,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":26,"o":2.645,"t":"2026-10-21T18:30:00Z","v":2119,"vw":2.645},{"c":2.645,"h":2.645,"l":2.64,"n":69,"o":2.645,"t":"2026-10-21T18:35:00Z","v":9509,"vw":2.642558},{"c":2.645,"h":2.645,"l":2.64,"n":22,"o":2.645,"t":"2026-10-21T18:40:00Z","v":2047,"vw":2.644702},{"c":2.625,"h":2.645,"l":2.625,"n":205,"o":2.645,"t":"2026-10-21T18:45:00Z","v":36804,"vw":2.635701},{"c":2.615,"h":2.62,"l":2.615,"n":126,"o":2.62,"t":"2026-10-21T18:50:00Z","v":28624,"vw":2.616634},{"c":2.605,"h":2.615,"l":2.6,"n":182,"o":2.615,"t":"2026-10-21T18:55:00Z","v":34145,"vw":2.604336},{"c":2.585,"h":2.6,"l":2.58,"n":221,"o":2.6,"t":"2026-10-21T19:00:00Z","v":62312,"vw":2.583567},{"c":2.585,"h":2.585,"l":2.57,"n":151,"o":2.585,"t":"2026-10-21T19:05:00Z","v":30674,"vw":2.57985},{"c":2.575,"h":2.58,"l":2.57,"n":120,"o":2.58,"t":"2026-10-21T19:10:00Z","v":16295,"vw":2.576187},{"c":2.59,"h":2.59,"l":2.575,"n":198,"o":2.575,"t":"2026-10-21T19:15:00Z","v":25701,"vw":2.586763},{"c":2.6,"h":2.6,"l":2.595,"n":65,"o":2.6,"t":"2026-10-21T19:20:00Z","v":12425,"vw":2.597548},{"c":2.61,"h":2.61,"l":2.595,"n":153,"o":2.6,"t":"2026-10-21T19:25:00Z","v":20442,"vw":2.601886},{"c":2.6,"h":2.61,"l":2.595,"n":187,"o":2.61,"t":"2026-10-21T19:30:00Z","v":25601,"vw":2.601197},{"c":2.6,"h":2.61,"l":2.595,"n":153,"o":2.595,"t":"2026-10-21T19:35:00Z","v":16616,"vw":2.600606},{"c":2.61,"h":2.61,"l":2.6,"n":95,"o":2.6,"t":"2026-10-21T19:40:00Z","v":8198,"vw":2.600648},{"c":2.605,"h":2.61,"l":2.6,"n":175,"o":2.6,"t":"2026-10-21T19:45:00Z","v":18957,"vw":2.60485},{"c":2.605,"h":2.605,"l":2.6,"n":165,"o":2.605,"t":"2026-10-21T19:50:00Z","v":14531,"vw":2.604178},{"c":2.58,"h":2.608,"l":2.57,"n":672,"o":2.608,"t":"2026-10-21T19:55:00Z","v":113430,"vw":2.585896},{"c":2.58,"h":2.58,"l":2.575,"n":10,"o":2.575,"t":"2026-10-21T20:00:00Z","v":189225,"vw":2.575013},{"c":2.54,"h":2.54,"l":2.51,"n":7,"o":2.51,"t":"2026-10-22T10:10:00Z","v":635,"vw":2.526667},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-22T10:35:00Z","v":450,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T11:00:00Z","v":187,"vw":2.57},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T12:50:00Z","v":1115,"vw":2.55},{"c":2.615,"h":2.615,"l":2.57,"n":46,"o":2.58,"t":"2026-10-22T13:30:00Z","v":15694,"vw":2.583942},{"c":2.62,"h":2.62,"l":2.6,"n":119,"o":2.62,"t":"2026-10-22T13:35:00Z","v":16902,"vw":2.61191},{"c":2.63,"h":2.6301,"l":2.6111,"n":78,"o":2.6111,"t":"2026-10-22T13:40:00Z","v":7240,"vw":2.627116},{"c":2.635,"h":2.645,"l":2.635,"n":61,"o":2.635,"t":"2026-10-22T13:45:00Z","v":10949,"vw":2.637887},{"c":2.625,"h":2.64,"l":2.615,"n":169,"o":2.635,"t":"2026-10-22T13:50:00Z","v":19009,"vw":2.623881},{"c":2.635,"h":2.64,"l":2.625,"n":147,"o":2.63,"t":"2026-10-22T13:55:00Z","v":27419,"vw":2.627013},{"c":2.645,"h":2.645,"l":2.63,"n":38,"o":2.635,"t":"2026-10-22T14:00:00Z","v":4768,"vw":2.640647},{"c":2.645,"h":2.65,"l":2.64,"n":67,"o":2.645,"t":"2026-10-22T14:05:00Z","v":13571,"vw":2.646081},{"c":2.665,"h":2.675,"l":2.65,"n":82,"o":2.65,"t":"2026-10-22T14:10:00Z","v":11968,"vw":2.660578},{"c":2.665,"h":2.67,"l":2.66,"n":54,"o":2.665,"t":"2026-10-22T14:15:00Z","v":7345,"vw":2.665953},{"c":2.665,"h":2.68,"l":2.655,"n":125,"o":2.665,"t":"2026-10-22T14:20:00Z","v":15187,"vw":2.6648},{"c":2.665,"h":2.67,"l":2.66,"n":51,"o":2.665,"t":"2026-10-22T14:25:00Z","v":3518,"vw":2.667418},{"c":2.67,"h":2.68,"l":2.66,"n":146,"o":2.665,"t":"2026-10-22T14:30:00Z","v":22649,"vw":2.66304},{"c":2.655,"h":2.66,"l":2.645,"n":80,"o":2.66,"t":"2026-10-22T14:35:00Z","v":11016,"vw":2.655766},{"c":2.655,"h":2.66,"l":2.65,"n":73,"o":2.66,"t":"2026-10-22T14:40:00Z","v":7736,"vw":2.656438},{"c":2.66,"h":2.66,"l":2.655,"n":44,"o":2.655,"t":"2026-10-22T14:45:00Z","v":7851,"vw":2.656601},{"c":2.67,"h":2.67,"l":2.66,"n":45,"o":2.66,"t":"2026-10-22T14:50:00Z","v":4252,"vw":2.663422},{"c":2.68,"h":2.68,"l":2.67,"n":37,"o":2.674,"t":"2026-10-22T14:55:00Z","v":2765,"vw":2.674816},{"c":2.67,"h":2.68,"l":2.67,"n":31,"o":2.675,"t":"2026-10-22T15:00:00Z","v":1755,"vw":2.676158},{"c":2.66,"h":2.68,"l":2.66,"n":26,"o":2.68,"t":"2026-10-22T15:05:00Z","v":2358,"vw":2.669525},{"c":2.685,"h":2.685,"l":2.665,"n":85,"o":2.67,"t":"2026-10-22T15:10:00Z","v":9696,"vw":2.673},{"c":2.695,"h":2.695,"l":2.685,"n":38,"o":2.685,"t":"2026-10-22T15:15:00Z","v":5447,"vw":2.69148},{"c":2.71,"h":2.71,"l":2.695,"n":111,"o":2.7,"t":"2026-10-22T15:20:00Z","v":9844,"vw":2.702002},{"c":2.7,"h":2.71,"l":2.7,"n":50,"o":2.71,"t":"2026-10-22T15:25:00Z","v":10254,"vw":2.704777},{"c":2.705,"h":2.71,"l":2.705,"n":23,"o":2.705,"t":"2026-10-22T15:30:00Z","v":2259,"vw":2.705485},{"c":2.705,"h":2.71,"l":2.705,"n":63,"o":2.705,"t":"2026-10-22T15:35:00Z","v":5239,"vw":2.709041},{"c":2.705,"h":2.71,"l":2.7,"n":84,"o":2.71,"t":"2026-10-22T15:40:00Z","v":7937,"vw":2.707669},{"c":2.725,"h":2.725,"l":2.705,"n":69,"o":2.705,"t":"2026-10-22T15:45:00Z","v":11303,"vw":2.717076},{"c":2.735,"h":2.736,"l":2.725,"n":35,"o":2.725,"t":"2026-10-22T15:50:00Z","v":11251,"vw":2.732783},{"c":2.739,"h":2.739,"l":2.73,"n":50,"o":2.735,"t":"2026-10-22T15:55:00Z","v":6264,"vw":2.73491},{"c":2.735,"h":2.74,"l":2.73,"n":40,"o":2.735,"t":"2026-10-22T16:00:00Z","v":10452,"vw":2.735559},{"c":2.735,"h":2.735,"l":2.725,"n":77,"o":2.73,"t":"2026-10-22T16:05:00Z","v":15448,"vw":2.72886},{"c":2.715,"h":2.735,"l":2.715,"n":105,"o":2.735,"t":"2026-10-22T16:10:00Z","v":40235,"vw":2.720787},{"c":2.715,"h":2.72,"l":2.715,"n":34,"o":2.715,"t":"2026-10-22T16:15:00Z","v":10189,"vw":2.715103},{"c":2.72,"h":2.72,"l":2.715,"n":94,"o":2.715,"t":"2026-10-22T16:20:00Z","v":16822,"vw":2.718519},{"c":2.7101,"h":2.72,"l":2.7101,"n":23,"o":2.72,"t":"2026-10-22T16:25:00Z","v":5412,"vw":2.714387},{"c":2.715,"h":2.715,"l":2.7111,"n":18,"o":2.7111,"t":"2026-10-22T16:30:00Z","v":1558,"vw":2.713746},{"c":2.715,"h":2.715,"l":2.71,"n":36,"o":2.715,"t":"2026-10-22T16:35:00Z","v":2456,"vw":2.713294},{"c":2.705,"h":2.71,"l":2.705,"n":59,"o":2.71,"t":"2026-10-22T16:40:00Z","v":5433,"vw":2.70649},{"c":2.705,"h":2.705,"l":2.7,"n":30,"o":2.7,"t":"2026-10-22T16:45:00Z","v":11222,"vw":2.700384},{"c":2.7,"h":2.7,"l":2.695,"n":112,"o":2.7,"t":"2026-10-22T16:50:00Z","v":18575,"vw":2.699169},{"c":2.705,"h":2.705,"l":2.7,"n":37,"o":2.705,"t":"2026-10-22T16:55:00Z","v":3433,"vw":2.704649},{"c":2.705,"h":2.71,"l":2.7,"n":93,"o":2.705,"t":"2026-10-22T17:00:00Z","v":12766,"vw":2.702264},{"c":2.71,"h":2.71,"l":2.7,"n":17,"o":2.705,"t":"2026-10-22T17:05:00Z","v":935,"vw":2.705},{"c":2.7,"h":2.705,"l":2.7,"n":15,"o":2.705,"t":"2026-10-22T17:10:00Z","v":1075,"vw":2.701429},{"c":2.705,"h":2.7101,"l":2.7,"n":128,"o":2.7,"t":"2026-10-22T17:15:00Z","v":18376,"vw":2.708884},{"c":2.705,"h":2.71,"l":2.705,"n":60,"o":2.705,"t":"2026-10-22T17:20:00Z","v":13019,"vw":2.708619},{"c":2.715,"h":2.715,"l":2.705,"n":51,"o":2.705,"t":"2026-10-22T17:25:00Z","v":3775,"vw":2.708848},{"c":2.715,"h":2.72,"l":2.715,"n":34,"o":2.715,"t":"2026-10-22T17:30:00Z","v":4798,"vw":2.715896},{"c":2.72,"h":2.72,"l":2.715,"n":38,"o":2.715,"t":"2026-10-22T17:35:00Z","v":1553,"vw":2.715625},{"c":2.7206,"h":2.725,"l":2.715,"n":78,"o":2.715,"t":"2026-10-22T17:40:00Z","v":13648,"vw":2.720469},{"c":2.71,"h":2.7201,"l":2.71,"n":125,"o":2.72,"t":"2026-10-22T17:45:00Z","v":5702,"vw":2.719088},{"c":2.715,"h":2.715,"l":2.715,"n":16,"o":2.715,"t":"2026-10-22T17:50:00Z","v":171,"vw":2.715},{"c":2.71,"h":2.72,"l":2.71,"n":60,"o":2.715,"t":"2026-10-22T17:55:00Z","v":2524,"vw":2.71178},{"c":2.7,"h":2.72,"l":2.7,"n":97,"o":2.71,"t":"2026-10-22T18:00:00Z","v":14121,"vw":2.710841},{"c":2.705,"h":2.71,"l":2.7,"n":86,"o":2.7,"t":"2026-10-22T18:05:00Z","v":7443,"vw":2.705024},{"c":2.705,"h":2.71,"l":2.7012,"n":53,"o":2.705,"t":"2026-10-22T18:10:00Z","v":4504,"vw":2.705085},{"c":2.715,"h":2.715,"l":2.705,"n":60,"o":2.705,"t":"2026-10-22T18:15:00Z","v":6146,"vw":2.710317},{"c":2.72,"h":2.725,"l":2.715,"n":71,"o":2.72,"t":"2026-10-22T18:20:00Z","v":18920,"vw":2.716285},{"c":2.715,"h":2.715,"l":2.71,"n":47,"o":2.715,"t":"2026-10-22T18:25:00Z","v":3717,"vw":2.710815},{"c":2.705,"h":2.715,"l":2.7,"n":106,"o":2.715,"t":"2026-10-22T18:30:00Z","v":16201,"vw":2.708948},{"c":2.695,"h":2.705,"l":2.69,"n":96,"o":2.705,"t":"2026-10-22T18:35:00Z","v":9350,"vw":2.696844},{"c":2.695,"h":2.7,"l":2.6901,"n":49,"o":2.6901,"t":"2026-10-22T18:40:00Z","v":6728,"vw":2.69826},{"c":2.7,"h":2.7,"l":2.695,"n":72,"o":2.695,"t":"2026-10-22T18:45:00Z","v":7500,"vw":2.6978},{"c":2.705,"h":2.706,"l":2.7,"n":50,"o":2.702,"t":"2026-10-22T18:50:00Z","v":4652,"vw":2.701915},{"c":2.695,"h":2.705,"l":2.695,"n":102,"o":2.7,"t":"2026-10-22T18:55:00Z","v":8766,"vw":2.699459},{"c":2.71,"h":2.71,"l":2.695,"n":151,"o":2.695,"t":"2026-10-22T19:00:00Z","v":26038,"vw":2.699447},{"c":2.705,"h":2.705,"l":2.702,"n":48,"o":2.705,"t":"2026-10-22T19:05:00Z","v":3961,"vw":2.704043},{"c":2.715,"h":2.715,"l":2.7,"n":114,"o":2.7,"t":"2026-10-22T19:10:00Z","v":15593,"vw":2.707961},{"c":2.715,"h":2.715,"l":2.71,"n":49,"o":2.715,"t":"2026-10-22T19:15:00Z","v":4675,"vw":2.712761},{"c":2.715,"h":2.72,"l":2.705,"n":139,"o":2.715,"t":"2026-10-22T19:20:00Z","v":24792,"vw":2.710398},{"c":2.715,"h":2.72,"l":2.71,"n":75,"o":2.715,"t":"2026-10-22T19:25:00Z","v":9192,"vw":2.716831},{"c":2.702,"h":2.72,"l":2.7,"n":214,"o":2.715,"t":"2026-10-22T19:30:00Z","v":23972,"vw":2.712543},{"c":2.7,"h":2.705,"l":2.7,"n":66,"o":2.7,"t":"2026-10-22T19:35:00Z","v":9924,"vw":2.700735},{"c":2.701,"h":2.71,"l":2.695,"n":237,"o":2.705,"t":"2026-10-22T19:40:00Z","v":36451,"vw":2.701575},{"c":2.705,"h":2.71,"l":2.695,"n":277,"o":2.7,"t":"2026-10-22T19:45:00Z","v":46354,"vw":2.701511},{"c":2.715,"h":2.72,"l":2.7,"n":469,"o":2.71,"t":"2026-10-22T19:50:00Z","v":83419,"vw":2.713263},{"c":2.72,"h":2.72,"l":2.71,"n":737,"o":2.72,"t":"2026-10-22T19:55:00Z","v":90124,"vw":2.71425},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-22T20:00:00Z","v":261362,"vw":2.72},{"c":2.7194,"h":2.7194,"l":2.7,"n":21,"o":2.7,"t":"2026-10-22T22:00:00Z","v":519,"vw":2.71455}],"history":[{"c":2.95,"h":2.97,"l":2.8746,"n":7420,"o":2.9,"t":"2024-10-21T04:00:00Z","v":1459619,"vw":2.921701},{"c":2.99,"h":3,"l":2.86,"n":8101,"o":2.95,"t":"2024-10-22T04:00:00Z","v":1114133,"vw":2.944975},{"c":2.88,"h":3,"l":2.81,"n":12249,"o":2.98,"t":"2024-10-23T04:00:00Z","v":2168572,"vw":2.870412},{"c":2.83,"h":2.9,"l":2.824,"n":9896,"o":2.9,"t":"2024-10-24T04:00:00Z","v":1343193,"vw":2.85484},{"c":2.83,"h":2.855,"l":2.655,"n":15785,"o":2.85,"t":"2024-10-25T04:00:00Z","v":3333742,"vw":2.752127},{"c":3.12,"h":3.135,"l":2.85,"n":16302,"o":2.86,"t":"2024-10-28T04:00:00Z","v":3561443,"vw":3.03662},{"c":3.15,"h":3.22,"l":3.071,"n":7894,"o":3.105,"t":"2024-10-29T04:00:00Z","v":1554400,"vw":3.148888},{"c":3.22,"h":3.32,"l":3.1352,"n":11854,"o":3.15,"t":"2024-10-30T04:00:00Z","v":2038430,"vw":3.237399},{"c":3.155,"h":3.27,"l":3.12,"n":9205,"o":3.21,"t":"2024-10-31T04:00:00Z","v":1489417,"vw":3.176114},{"c":3.25,"h":3.359,"l":3.21,"n":10623,"o":3.22,"t":"2024-11-01T04:00:00Z","v":1973356,"vw":3.280745},{"c":3.37,"h":3.43,"l":3.2198,"n":13372,"o":3.25,"t":"2024-11-04T05:00:00Z","v":3316051,"vw":3.341189},{"c":3.6,"h":3.64,"l":3.325,"n":11552,"o":3.37,"t":"2024-11-05T05:00:00Z","v":2460336,"vw":3.529104},{"c":3.85,"h":3.85,"l":3.6,"n":13651,"o":3.81,"t":"2024-11-06T05:00:00Z","v":2317385,"vw":3.757301},{"c":3.73,"h":3.85,"l":3.6808,"n":10984,"o":3.82,"t":"2024-11-07T05:00:00Z","v":1961919,"vw":3.759554},{"c":3.78,"h":3.9,"l":3.645,"n":9500,"o":3.72,"t":"2024-11-08T05:00:00Z","v":1596734,"vw":3.786281},{"c":3.96,"h":3.98,"l":3.83,"n":13072,"o":3.83,"t":"2024-11-11T05:00:00Z","v":2160320,"vw":3.91515},{"c":3.84,"h":4.0197,"l":3.795,"n":8643,"o":3.91,"t":"2024-11-12T05:00:00Z","v":1334776,"vw":3.884704},{"c":3.79,"h":3.96,"l":3.775,"n":7406,"o":3.87,"t":"2024-11-13T05:00:00Z","v":993372,"vw":3.856711},{"c":3.74,"h":3.855,"l":3.72,"n":9925,"o":3.79,"t":"2024-11-14T05:00:00Z","v":1488869,"vw":3.769467},{"c":3.6,"h":3.78,"l":3.565,"n":8261,"o":3.78,"t":"2024-11-15T05:00:00Z","v":1159742,"vw":3.618874},{"c":3.67,"h":3.755,"l":3.6,"n":8360,"o":3.6,"t":"2024-11-18T05:00:00Z","v":997001,"vw":3.677776},{"c":3.79,"h":3.83,"l":3.605,"n":8649,"o":3.65,"t":"2024-11-19T05:00:00Z","v":985034,"vw":3.768101},{"c":3.88,"h":3.89,"l":3.77,"n":6513,"o":3.8,"t":"2024-11-20T05:00:00Z","v":809990,"vw":3.842293},{"c":4.2,"h":4.24,"l":3.88,"n":9542,"o":3.88,"t":"2024-11-21T05:00:00Z","v":1913881,"vw":4.116663},{"c":4.33,"h":4.45,"l":4.195,"n":9267,"o":4.22,"t":"2024-11-22T05:00:00Z","v":1480255,"vw":4.35414},{"c":4.53,"h":4.6,"l":4.275,"n":12715,"o":4.38,"t":"2024-11-25T05:00:00Z","v":1906718,"vw":4.520608},{"c":4.64,"h":4.665,"l":4.3,"n":10073,"o":4.48,"t":"2024-11-26T05:00:00Z","v":1284580,"vw":4.609685},{"c":4.66,"h":4.755,"l":4.6101,"n":7984,"o":4.69,"t":"2024-11-27T05:00:00Z","v":931795,"vw":4.676893},{"c":4.76,"h":4.845,"l":4.625,"n":7630,"o":4.69,"t":"2024-11-29T05:00:00Z","v":1034509,"vw":4.765328},{"c":4.66,"h":4.85,"l":4.57,"n":12815,"o":4.815,"t":"2024-12-02T05:00:00Z","v":1712417,"vw":4.653325},{"c":4.44,"h":4.69,"l":4.375,"n":11402,"o":4.65,"t":"2024-12-03T05:00:00Z","v":1423943,"vw":4.495291},{"c":4.55,"h":4.675,"l":4.38,"n":12327,"o":4.45,"t":"2024-12-04T05:00:00Z","v":1499202,"vw":4.548041},{"c":4.53,"h":4.665,"l":4.4,"n":14293,"o":4.53,"t":"2024-12-05T05:00:00Z","v":1736873,"vw":4.550438},{"c":4.63,"h":4.695,"l":4.5,"n":14628,"o":4.6,"t":"2024-12-06T05:00:00Z","v":1841204,"vw":4.607507},{"c":4.58,"h":4.89,"l":4.56,"n":15789,"o":4.75,"t":"2024-12-09T05:00:00Z","v":2438109,"vw":4.712371},{"c":4.6,"h":4.79,"l":4.425,"n":38988,"o":4.58,"t":"2024-12-10T05:00:00Z","v":8818258,"vw":4.534416},{"c":6.64,"h":6.985,"l":5.33,"n":127273,"o":5.748,"t":"2024-12-11T05:00:00Z","v":27711591,"vw":6.407317},{"c":4.65,"h":6.575,"l":4.65,"n":63034,"o":6.48,"t":"2024-12-12T05:00:00Z","v":17088709,"vw":5.150892},{"c":3.92,"h":4.6398,"l":3.841,"n":40945,"o":4.61,"t":"2024-12-13T05:00:00Z","v":12387978,"vw":4.077641},{"c":4.045,"h":4.1,"l":3.75,"n":29672,"o":3.89,"t":"2024-12-16T05:00:00Z","v":6455012,"vw":3.980533},{"c":4.14,"h":4.18,"l":3.87,"n":21921,"o":4,"t":"2024-12-17T05:00:00Z","v":3241725,"vw":4.059603},{"c":3.76,"h":4.23,"l":3.71,"n":21963,"o":4.19,"t":"2024-12-18T05:00:00Z","v":3393819,"vw":3.91825},{"c":3.71,"h":3.88,"l":3.7,"n":18395,"o":3.88,"t":"2024-12-19T05:00:00Z","v":6900850,"vw":3.762898},{"c":3.79,"h":3.84,"l":3.62,"n":18914,"o":3.68,"t":"2024-12-20T05:00:00Z","v":7253803,"vw":3.76851},{"c":3.84,"h":3.91,"l":3.76,"n":17536,"o":3.85,"t":"2024-12-23T05:00:00Z","v":3021507,"vw":3.838607},{"c":3.77,"h":3.8,"l":3.7,"n":8002,"o":3.77,"t":"2024-12-24T05:00:00Z","v":1674101,"vw":3.741366},{"c":3.99,"h":4.02,"l":3.67,"n":16215,"o":3.71,"t":"2024-12-26T05:00:00Z","v":3046998,"vw":3.917383},{"c":4.15,"h":4.15,"l":3.8,"n":16917,"o":3.96,"t":"2024-12-27T05:00:00Z","v":3531542,"vw":4.02194},{"c":4.29,"h":4.34,"l":3.85,"n":19638,"o":4.04,"t":"2024-12-30T05:00:00Z","v":4199527,"vw":4.176952},{"c":4.31,"h":4.395,"l":4.21,"n":16346,"o":4.29,"t":"2024-12-31T05:00:00Z","v":3515695,"vw":4.295575},{"c":4.37,"h":4.54,"l":4.18,"n":19519,"o":4.35,"t":"2025-01-02T05:00:00Z","v":3073189,"vw":4.341},{"c":4.52,"h":4.545,"l":4.3507,"n":14268,"o":4.44,"t":"2025-01-03T05:00:00Z","v":2275085,"vw":4.479645},{"c":4.87,"h":4.88,"l":4.48,"n":20394,"o":4.52,"t":"2025-01-06T05:00:00Z","v":4176723,"vw":4.720598},{"c":4.8,"h":5.06,"l":4.74,"n":18008,"o":4.9,"t":"2025-01-07T05:00:00Z","v":4398006,"vw":4.857861},{"c":4.93,"h":4.95,"l":4.68,"n":15966,"o":4.84,"t":"2025-01-08T05:00:00Z","v":2488981,"vw":4.86018},{"c":4.73,"h":4.78,"l":4.38,"n":19669,"o":4.72,"t":"2025-01-10T05:00:00Z","v":3590269,"vw":4.589648},{"c":4.99,"h":4.99,"l":4.53,"n":15364,"o":4.59,"t":"2025-01-13T05:00:00Z","v":2243352,"vw":4.824203},{"c":4.82,"h":5.1511,"l":4.735,"n":14987,"o":5.02,"t":"2025-01-14T05:00:00Z","v":2472360,"vw":4.875821},{"c":5.27,"h":5.36,"l":4.96,"n":18032,"o":5.03,"t":"2025-01-15T05:00:00Z","v":3187159,"vw":5.214595},{"c":5.23,"h":5.305,"l":4.99,"n":15448,"o":5.26,"t":"2025-01-16T05:00:00Z","v":2315538,"vw":5.186531},{"c":5.05,"h":5.365,"l":5.025,"n":11360,"o":5.33,"t":"2025-01-17T05:00:00Z","v":2088431,"vw":5.134654},{"c":5.2,"h":5.225,"l":4.97,"n":14732,"o":5.145,"t":"2025-01-21T05:00:00Z","v":2261260,"vw":5.114186},{"c":4.97,"h":5.21,"l":4.93,"n":16075,"o":5.2,"t":"2025-01-22T05:00:00Z","v":2211564,"vw":5.037416},{"c":4.93,"h":5.055,"l":4.86,"n":12281,"o":4.9,"t":"2025-01-23T05:00:00Z","v":1861354,"vw":4.924677},{"c":4.8,"h":5.205,"l":4.8,"n":10874,"o":4.95,"t":"2025-01-24T05:00:00Z","v":1787328,"vw":4.964336},{"c":4.64,"h":4.885,"l":4.5,"n":13757,"o":4.75,"t":"2025-01-27T05:00:00Z","v":1973865,"vw":4.666128},{"c":4.85,"h":4.89,"l":4.55,"n":11461,"o":4.62,"t":"2025-01-28T05:00:00Z","v":1404626,"vw":4.782986},{"c":4.83,"h":4.93,"l":4.78,"n":10977,"o":4.85,"t":"2025-01-29T05:00:00Z","v":6585451,"vw":4.839506},{"c":4.87,"h":5.0209,"l":4.84,"n":12273,"o":4.93,"t":"2025-01-30T05:00:00Z","v":1947074,"vw":4.906016},{"c":4.71,"h":4.985,"l":4.71,"n":11891,"o":4.9,"t":"2025-01-31T05:00:00Z","v":1345773,"vw":4.813519},{"c":4.6,"h":4.73,"l":4.51,"n":11348,"o":4.53,"t":"2025-02-03T05:00:00Z","v":1183121,"vw":4.633696},{"c":4.65,"h":4.7,"l":4.58,"n":11377,"o":4.59,"t":"2025-02-04T05:00:00Z","v":921519,"vw":4.653366},{"c":4.79,"h":4.88,"l":4.675,"n":12619,"o":4.68,"t":"2025-02-05T05:00:00Z","v":1480970,"vw":4.801371},{"c":4.78,"h":4.908,"l":4.705,"n":12942,"o":4.83,"t":"2025-02-06T05:00:00Z","v":1384437,"vw":4.785311},{"c":4.92,"h":5.12,"l":4.76,"n":14505,"o":4.78,"t":"2025-02-07T05:00:00Z","v":2018871,"vw":4.944938},{"c":5.24,"h":5.275,"l":4.9213,"n":16039,"o":4.98,"t":"2025-02-10T05:00:00Z","v":2320457,"vw":5.140008},{"c":5.14,"h":5.25,"l":5.075,"n":10018,"o":5.19,"t":"2025-02-11T05:00:00Z","v":1078173,"vw":5.142548},{"c":5.21,"h":5.23,"l":4.875,"n":16595,"o":4.98,"t":"2025-02-12T05:00:00Z","v":2538271,"vw":5.104004},{"c":5.47,"h":5.6,"l":5.1538,"n":13075,"o":5.23,"t":"2025-02-13T05:00:00Z","v":1604363,"vw":5.448272},{"c":5.41,"h":5.52,"l":5.34,"n":9543,"o":5.41,"t":"2025-02-14T05:00:00Z","v":1282418,"vw":5.405209},{"c":5.39,"h":5.47,"l":5.23,"n":13548,"o":5.35,"t":"2025-02-18T05:00:00Z","v":1570446,"vw":5.361589},{"c":5.4,"h":5.41,"l":5.25,"n":12329,"o":5.3,"t":"2025-02-19T05:00:00Z","v":1254404,"vw":5.354699},{"c":5.4,"h":5.42,"l":5.13,"n":13096,"o":5.36,"t":"2025-02-20T05:00:00Z","v":1379196,"vw":5.312943},{"c":5.02,"h":5.5695,"l":5.02,"n":16465,"o":5.49,"t":"2025-02-21T05:00:00Z","v":1887975,"vw":5.179802},{"c":5.13,"h":5.25,"l":4.96,"n":14320,"o":5.09,"t":"2025-02-24T05:00:00Z","v":1663418,"vw":5.135421},{"c":4.85,"h":5.1409,"l":4.66,"n":19600,"o":5.14,"t":"2025-02-25T05:00:00Z","v":2954135,"vw":4.824715},{"c":4.88,"h":5.13,"l":4.87,"n":16800,"o":4.87,"t":"2025-02-26T05:00:00Z","v":3061711,"vw":5.00109},{"c":4.62,"h":4.9916,"l":4.55,"n":13504,"o":4.88,"t":"2025-02-27T05:00:00Z","v":1777780,"vw":4.703378},{"c":4.73,"h":4.75,"l":4.54,"n":11321,"o":4.58,"t":"2025-02-28T05:00:00Z","v":2340473,"vw":4.701131},{"c":4.42,"h":4.8483,"l":4.345,"n":12549,"o":4.81,"t":"2025-03-03T05:00:00Z","v":1492541,"vw":4.514769},{"c":4.4,"h":4.5263,"l":4.11,"n":16937,"o":4.28,"t":"2025-03-04T05:00:00Z","v":2545328,"vw":4.350258},{"c":4.48,"h":4.49,"l":4.21,"n":11514,"o":4.43,"t":"2025-03-05T05:00:00Z","v":1343416,"vw":4.378081},{"c":4.17,"h":4.45,"l":4.1,"n":17262,"o":4.27,"t":"2025-03-06T05:00:00Z","v":1942160,"vw":4.237105},{"c":4.24,"h":4.37,"l":3.95,"n":15236,"o":4.14,"t":"2025-03-07T05:00:00Z","v":2074865,"vw":4.135071},{"c":4.14,"h":4.195,"l":3.895,"n":21072,"o":4.04,"t":"2025-03-10T04:00:00Z","v":2760521,"vw":4.086792},{"c":4.23,"h":4.31,"l":3.95,"n":38141,"o":4.09,"t":"2025-03-11T04:00:00Z","v":6989930,"vw":4.164412},{"c":4,"h":4.87,"l":3.72,"n":42906,"o":4.87,"t":"2025-03-12T04:00:00Z","v":8493605,"vw":4.017121},{"c":3.72,"h":4.03,"l":3.5131,"n":20268,"o":3.93,"t":"2025-03-13T04:00:00Z","v":3236616,"vw":3.689606},{"c":3.83,"h":3.84,"l":3.7005,"n":18813,"o":3.75,"t":"2025-03-14T04:00:00Z","v":2568840,"vw":3.789214},{"c":3.59,"h":3.795,"l":3.57,"n":20811,"o":3.79,"t":"2025-03-17T04:00:00Z","v":2624403,"vw":3.665475},{"c":3.56,"h":3.62,"l":3.38,"n":18684,"o":3.52,"t":"2025-03-18T04:00:00Z","v":2732728,"vw":3.494905},{"c":3.6,"h":3.665,"l":3.51,"n":16068,"o":3.61,"t":"2025-03-19T04:00:00Z","v":2187186,"vw":3.608172},{"c":3.52,"h":3.715,"l":3.47,"n":14891,"o":3.49,"t":"2025-03-20T04:00:00Z","v":1696236,"vw":3.560655},{"c":3.66,"h":3.67,"l":3.41,"n":16728,"o":3.44,"t":"2025-03-21T04:00:00Z","v":4151360,"vw":3.622355},{"c":3.8,"h":3.84,"l":3.7,"n":14171,"o":3.74,"t":"2025-03-24T04:00:00Z","v":1935909,"vw":3.779546},{"c":3.68,"h":3.835,"l":3.66,"n":14536,"o":3.8,"t":"2025-03-25T04:00:00Z","v":1509042,"vw":3.70603},{"c":3.5,"h":3.7,"l":3.45,"n":12925,"o":3.68,"t":"2025-03-26T04:00:00Z","v":2257928,"vw":3.530868},{"c":3.4,"h":3.585,"l":3.4,"n":11084,"o":3.47,"t":"2025-03-27T04:00:00Z","v":2133419,"vw":3.475527},{"c":3.25,"h":3.44,"l":3.19,"n":20675,"o":3.4,"t":"2025-03-28T04:00:00Z","v":3382360,"vw":3.295498},{"c":3.25,"h":3.285,"l":3.1,"n":14621,"o":3.15,"t":"2025-03-31T04:00:00Z","v":2097569,"vw":3.221479},{"c":3.32,"h":3.41,"l":3.205,"n":10241,"o":3.22,"t":"2025-04-01T04:00:00Z","v":1277461,"vw":3.308774},{"c":3.41,"h":3.495,"l":3.2,"n":11557,"o":3.24,"t":"2025-04-02T04:00:00Z","v":1628049,"vw":3.395359},{"c":2.87,"h":3.155,"l":2.83,"n":16087,"o":3.09,"t":"2025-04-03T04:00:00Z","v":3351876,"vw":2.952555},{"c":2.845,"h":2.935,"l":2.6,"n":19989,"o":2.72,"t":"2025-04-04T04:00:00Z","v":3220008,"vw":2.819044},{"c":2.92,"h":3.2,"l":2.6,"n":25585,"o":2.67,"t":"2025-04-07T04:00:00Z","v":2949621,"vw":2.878263},{"c":2.75,"h":3.06,"l":2.69,"n":14171,"o":2.96,"t":"2025-04-08T04:00:00Z","v":2407306,"vw":2.827751},{"c":3.16,"h":3.32,"l":2.69,"n":20109,"o":2.69,"t":"2025-04-09T04:00:00Z","v":3301528,"vw":3.088938},{"c":2.96,"h":3.05,"l":2.845,"n":15075,"o":3.01,"t":"2025-04-10T04:00:00Z","v":2068429,"vw":2.934646},{"c":2.99,"h":3.01,"l":2.77,"n":9772,"o":2.96,"t":"2025-04-11T04:00:00Z","v":1436982,"vw":2.924692},{"c":3.09,"h":3.12,"l":2.92,"n":13479,"o":3.1,"t":"2025-04-14T04:00:00Z","v":2132726,"vw":3.041912},{"c":3.07,"h":3.195,"l":3.02,"n":12576,"o":3.06,"t":"2025-04-15T04:00:00Z","v":1902310,"vw":3.088445},{"c":2.98,"h":3.065,"l":2.93,"n":12702,"o":3,"t":"2025-04-16T04:00:00Z","v":1480065,"vw":2.987075},{"c":3.06,"h":3.09,"l":2.9,"n":9452,"o":2.99,"t":"2025-04-17T04:00:00Z","v":1405254,"vw":3.030866},{"c":3,"h":3.045,"l":2.8725,"n":7698,"o":3,"t":"2025-04-21T04:00:00Z","v":1187039,"vw":2.970144},{"c":3.05,"h":3.16,"l":3.02,"n":12894,"o":3.06,"t":"2025-04-22T04:00:00Z","v":1837502,"vw":3.075006},{"c":3.07,"h":3.34,"l":3.05,"n":12930,"o":3.18,"t":"2025-04-23T04:00:00Z","v":1681180,"vw":3.162276},{"c":3.28,"h":3.29,"l":3.07,"n":10691,"o":3.07,"t":"2025-04-24T04:00:00Z","v":1522525,"vw":3.225393},{"c":3.35,"h":3.355,"l":3.175,"n":8037,"o":3.21,"t":"2025-04-25T04:00:00Z","v":1156692,"vw":3.294356},{"c":3.31,"h":3.42,"l":3.23,"n":8182,"o":3.34,"t":"2025-04-28T04:00:00Z","v":892511,"vw":3.296072},{"c":3.33,"h":3.39,"l":3.235,"n":9526,"o":3.31,"t":"2025-04-29T04:00:00Z","v":1244433,"vw":3.330261},{"c":3.27,"h":3.32,"l":3.18,"n":12043,"o":3.21,"t":"2025-04-30T04:00:00Z","v":1458100,"vw":3.266634},{"c":3.34,"h":3.42,"l":3.29,"n":10409,"o":3.32,"t":"2025-05-01T04:00:00Z","v":1275131,"vw":3.342682},{"c":3.33,"h":3.42,"l":3.3,"n":12109,"o":3.37,"t":"2025-05-02T04:00:00Z","v":1462279,"vw":3.357421},{"c":3.35,"h":3.525,"l":3.255,"n":10258,"o":3.27,"t":"2025-05-05T04:00:00Z","v":1680225,"vw":3.422321},{"c":3.28,"h":3.36,"l":3.255,"n":7515,"o":3.3,"t":"2025-05-06T04:00:00Z","v":804181,"vw":3.295022},{"c":3.32,"h":3.36,"l":3.24,"n":9206,"o":3.29,"t":"2025-05-07T04:00:00Z","v":1046768,"vw":3.311936},{"c":3.6,"h":3.71,"l":3.35,"n":14524,"o":3.37,"t":"2025-05-08T04:00:00Z","v":2992696,"vw":3.560609},{"c":3.49,"h":3.6,"l":3.43,"n":9815,"o":3.59,"t":"2025-05-09T04:00:00Z","v":1448711,"vw":3.49775},{"c":4.09,"h":4.13,"l":3.76,"n":18213,"o":3.77,"t":"2025-05-12T04:00:00Z","v":3004550,"vw":4.004524},{"c":4.44,"h":4.59,"l":4.14,"n":17320,"o":4.17,"t":"2025-05-13T04:00:00Z","v":2909036,"vw":4.446537},{"c":4.43,"h":4.54,"l":4.3902,"n":14831,"o":4.41,"t":"2025-05-14T04:00:00Z","v":1394317,"vw":4.474398},{"c":4.24,"h":4.44,"l":4.135,"n":16047,"o":4.39,"t":"2025-05-15T04:00:00Z","v":1726419,"vw":4.220458},{"c":4.21,"h":4.345,"l":4.175,"n":9187,"o":4.24,"t":"2025-05-16T04:00:00Z","v":1065799,"vw":4.244011},{"c":4.23,"h":4.3191,"l":4.07,"n":8663,"o":4.07,"t":"2025-05-19T04:00:00Z","v":933370,"vw":4.246528},{"c":4.23,"h":4.265,"l":4.115,"n":9128,"o":4.2,"t":"2025-05-20T04:00:00Z","v":1177199,"vw":4.199102},{"c":4.11,"h":4.25,"l":4.08,"n":9723,"o":4.16,"t":"2025-05-21T04:00:00Z","v":1076198,"vw":4.138906},{"c":4.29,"h":4.325,"l":4.085,"n":8392,"o":4.09,"t":"2025-05-22T04:00:00Z","v":920271,"vw":4.261362},{"c":4.17,"h":4.24,"l":4.11,"n":7365,"o":4.11,"t":"2025-05-23T04:00:00Z","v":855841,"vw":4.179046},{"c":4.45,"h":4.4681,"l":4.19,"n":11859,"o":4.26,"t":"2025-05-27T04:00:00Z","v":1363304,"vw":4.3971},{"c":4.54,"h":4.55,"l":4.32,"n":10287,"o":4.43,"t":"2025-05-28T04:00:00Z","v":1430320,"vw":4.446164},{"c":4.39,"h":4.59,"l":4.37,"n":17717,"o":4.54,"t":"2025-05-29T04:00:00Z","v":2127225,"vw":4.433539},{"c":4.42,"h":4.535,"l":4.3,"n":10883,"o":4.35,"t":"2025-05-30T04:00:00Z","v":1456397,"vw":4.415077},{"c":4.57,"h":4.62,"l":4.35,"n":14077,"o":4.42,"t":"2025-06-02T04:00:00Z","v":1767940,"vw":4.54924},{"c":4.78,"h":4.81,"l":4.52,"n":13672,"o":4.56,"t":"2025-06-03T04:00:00Z","v":1545193,"vw":4.739586},{"c":4.75,"h":4.97,"l":4.74,"n":15118,"o":4.79,"t":"2025-06-04T04:00:00Z","v":1755349,"vw":4.819855},{"c":4.67,"h":4.84,"l":4.635,"n":14028,"o":4.8,"t":"2025-06-05T04:00:00Z","v":1859633,"vw":4.730147},{"c":4.64,"h":4.77,"l":4.55,"n":11874,"o":4.77,"t":"2025-06-06T04:00:00Z","v":1468917,"vw":4.616864},{"c":4.73,"h":4.8,"l":4.625,"n":12858,"o":4.71,"t":"2025-06-09T04:00:00Z","v":2229925,"vw":4.743564},{"c":4.79,"h":4.82,"l":4.435,"n":28707,"o":4.77,"t":"2025-06-10T04:00:00Z","v":7160650,"vw":4.686607},{"c":4.285,"h":4.91,"l":4.28,"n":44366,"o":4.56,"t":"2025-06-11T04:00:00Z","v":9005668,"vw":4.482769},{"c":4.095,"h":4.24,"l":4.06,"n":14354,"o":4.15,"t":"2025-06-12T04:00:00Z","v":2640674,"vw":4.115502},{"c":3.96,"h":4.11,"l":3.94,"n":18827,"o":4.07,"t":"2025-06-13T04:00:00Z","v":2724627,"vw":4.018258},{"c":4.12,"h":4.15,"l":3.96,"n":14172,"o":4.04,"t":"2025-06-16T04:00:00Z","v":2371534,"vw":4.089258},{"c":3.87,"h":4.08,"l":3.84,"n":12612,"o":4.03,"t":"2025-06-17T04:00:00Z","v":1917451,"vw":3.945606},{"c":3.82,"h":3.95,"l":3.81,"n":17618,"o":3.86,"t":"2025-06-18T04:00:00Z","v":2200574,"vw":3.860609},{"c":3.78,"h":3.919,"l":3.7501,"n":11533,"o":3.85,"t":"2025-06-20T04:00:00Z","v":3353101,"vw":3.797615},{"c":3.86,"h":3.88,"l":3.69,"n":12428,"o":3.75,"t":"2025-06-23T04:00:00Z","v":1765017,"vw":3.820256},{"c":3.74,"h":3.92,"l":3.6948,"n":12536,"o":3.89,"t":"2025-06-24T04:00:00Z","v":1790981,"vw":3.767607},{"c":3.655,"h":3.775,"l":3.65,"n":8733,"o":3.75,"t":"2025-06-25T04:00:00Z","v":1284792,"vw":3.686969},{"c":3.67,"h":3.72,"l":3.615,"n":8877,"o":3.66,"t":"2025-06-26T04:00:00Z","v":1122343,"vw":3.673314},{"c":3.53,"h":3.68,"l":3.515,"n":12798,"o":3.67,"t":"2025-06-27T04:00:00Z","v":4129831,"vw":3.556573},{"c":3.7,"h":3.73,"l":3.575,"n":9995,"o":3.59,"t":"2025-06-30T04:00:00Z","v":1831582,"vw":3.675651},{"c":3.87,"h":4.03,"l":3.61,"n":14050,"o":3.66,"t":"2025-07-01T04:00:00Z","v":2640115,"vw":3.882631},{"c":3.9,"h":3.99,"l":3.835,"n":12814,"o":3.87,"t":"2025-07-02T04:00:00Z","v":2279827,"vw":3.920161},{"c":4,"h":4.005,"l":3.8621,"n":6193,"o":3.91,"t":"2025-07-03T04:00:00Z","v":901475,"vw":3.9451},{"c":3.99,"h":4.04,"l":3.92,"n":10090,"o":3.96,"t":"2025-07-07T04:00:00Z","v":1510065,"vw":3.985829},{"c":3.99,"h":4.08,"l":3.935,"n":11475,"o":4,"t":"2025-07-08T04:00:00Z","v":1333742,"vw":3.975133},{"c":4.07,"h":4.09,"l":3.86,"n":9494,"o":4.04,"t":"2025-07-09T04:00:00Z","v":1892267,"vw":3.995614},{"c":4.09,"h":4.3,"l":4.04,"n":9689,"o":4.07,"t":"2025-07-10T04:00:00Z","v":1859673,"vw":4.175016},{"c":3.94,"h":4.08,"l":3.9,"n":8982,"o":4.04,"t":"2025-07-11T04:00:00Z","v":1689373,"vw":3.982514},{"c":4.29,"h":4.555,"l":4.18,"n":26687,"o":4.25,"t":"2025-07-14T04:00:00Z","v":4270991,"vw":4.318037},{"c":4.19,"h":4.32,"l":4.175,"n":12092,"o":4.3,"t":"2025-07-15T04:00:00Z","v":1572558,"vw":4.243131},{"c":4.215,"h":4.2675,"l":4.03,"n":9589,"o":4.2,"t":"2025-07-16T04:00:00Z","v":1491667,"vw":4.181745},{"c":4.34,"h":4.36,"l":4.22,"n":13442,"o":4.23,"t":"2025-07-17T04:00:00Z","v":2012374,"vw":4.315367},{"c":4.62,"h":4.6493,"l":4.315,"n":14295,"o":4.37,"t":"2025-07-18T04:00:00Z","v":2526930,"vw":4.52493},{"c":4.93,"h":5,"l":4.595,"n":16272,"o":4.66,"t":"2025-07-21T04:00:00Z","v":2665255,"vw":4.858929},{"c":5.11,"h":5.17,"l":4.915,"n":20122,"o":4.99,"t":"2025-07-22T04:00:00Z","v":3705702,"vw":5.059757},{"c":5.26,"h":5.33,"l":5.06,"n":21246,"o":5.13,"t":"2025-07-23T04:00:00Z","v":2821328,"vw":5.209803},{"c":5.2,"h":5.3,"l":5.11,"n":14367,"o":5.21,"t":"2025-07-24T04:00:00Z","v":2184760,"vw":5.21874},{"c":5.05,"h":5.31,"l":5.03,"n":14925,"o":5.21,"t":"2025-07-25T04:00:00Z","v":2023641,"vw":5.132214},{"c":5.27,"h":5.355,"l":4.97,"n":17180,"o":5.08,"t":"2025-07-28T04:00:00Z","v":2811732,"vw":5.257597},{"c":4.99,"h":5.3441,"l":4.9448,"n":17546,"o":5.3,"t":"2025-07-29T04:00:00Z","v":3207522,"vw":5.045681},{"c":4.97,"h":5.105,"l":4.925,"n":15572,"o":5,"t":"2025-07-30T04:00:00Z","v":2001979,"vw":5.010324},{"c":4.73,"h":5.01,"l":4.72,"n":12661,"o":4.98,"t":"2025-07-31T04:00:00Z","v":1391189,"vw":4.810323},{"c":4.49,"h":4.62,"l":4.39,"n":16800,"o":4.62,"t":"2025-08-01T04:00:00Z","v":2333010,"vw":4.486894},{"c":4.67,"h":4.68,"l":4.505,"n":12441,"o":4.58,"t":"2025-08-04T04:00:00Z","v":1412024,"vw":4.624714},{"c":4.62,"h":4.73,"l":4.565,"n":11419,"o":4.71,"t":"2025-08-05T04:00:00Z","v":1482223,"vw":4.642714},{"c":4.83,"h":4.84,"l":4.6,"n":11256,"o":4.63,"t":"2025-08-06T04:00:00Z","v":1354288,"vw":4.776363},{"c":4.52,"h":4.95,"l":4.485,"n":12638,"o":4.9,"t":"2025-08-07T04:00:00Z","v":1832297,"vw":4.616168},{"c":4.47,"h":4.54,"l":4.385,"n":9235,"o":4.51,"t":"2025-08-08T04:00:00Z","v":1296238,"vw":4.445089},{"c":4.51,"h":4.53,"l":4.4,"n":8824,"o":4.46,"t":"2025-08-11T04:00:00Z","v":1364319,"vw":4.472149},{"c":4.84,"h":4.91,"l":4.5542,"n":14921,"o":4.59,"t":"2025-08-12T04:00:00Z","v":1913940,"vw":4.822584},{"c":5.03,"h":5.07,"l":4.845,"n":17633,"o":4.86,"t":"2025-08-13T04:00:00Z","v":2054578,"vw":5.012432},{"c":4.87,"h":4.915,"l":4.785,"n":11667,"o":4.88,"t":"2025-08-14T04:00:00Z","v":1413937,"vw":4.85149},{"c":4.93,"h":5.01,"l":4.88,"n":10965,"o":4.91,"t":"2025-08-15T04:00:00Z","v":1451092,"vw":4.943448},{"c":5.02,"h":5.11,"l":4.875,"n":12240,"o":4.9,"t":"2025-08-18T04:00:00Z","v":1833584,"vw":5.037152},{"c":5.21,"h":5.22,"l":5.01,"n":13115,"o":5.01,"t":"2025-08-19T04:00:00Z","v":1630298,"vw":5.152505},{"c":5.1,"h":5.24,"l":5,"n":11197,"o":5.23,"t":"2025-08-20T04:00:00Z","v":1351525,"vw":5.097294},{"c":5.02,"h":5.08,"l":4.85,"n":12054,"o":5.03,"t":"2025-08-21T04:00:00Z","v":2122377,"vw":4.974704},{"c":5.105,"h":5.31,"l":4.949,"n":24165,"o":5.04,"t":"2025-08-22T04:00:00Z","v":3545122,"vw":5.174752},{"c":5.09,"h":5.235,"l":5.05,"n":14301,"o":5.09,"t":"2025-08-25T04:00:00Z","v":1680153,"vw":5.114906},{"c":5.23,"h":5.32,"l":5.05,"n":15048,"o":5.08,"t":"2025-08-26T04:00:00Z","v":2185315,"vw":5.208113},{"c":5.47,"h":5.565,"l":5.24,"n":20651,"o":5.24,"t":"2025-08-27T04:00:00Z","v":3426902,"vw":5.458224},{"c":5.56,"h":5.6599,"l":5.362,"n":16155,"o":5.47,"t":"2025-08-28T04:00:00Z","v":3825030,"vw":5.560224},{"c":5.29,"h":5.55,"l":5.28,"n":15837,"o":5.55,"t":"2025-08-29T04:00:00Z","v":2457678,"vw":5.353653},{"c":5.2,"h":5.25,"l":4.95,"n":17087,"o":5.1,"t":"2025-09-02T04:00:00Z","v":2377010,"vw":5.129464},{"c":5.3,"h":5.37,"l":5.12,"n":14229,"o":5.19,"t":"2025-09-03T04:00:00Z","v":1672016,"vw":5.281191},{"c":5.61,"h":5.61,"l":5.33,"n":12708,"o":5.33,"t":"2025-09-04T04:00:00Z","v":1873580,"vw":5.538497},{"c":5.65,"h":5.765,"l":5.545,"n":14908,"o":5.67,"t":"2025-09-05T04:00:00Z","v":1705835,"vw":5.636397},{"c":5.7,"h":5.71,"l":5.525,"n":12494,"o":5.68,"t":"2025-09-08T04:00:00Z","v":1696231,"vw":5.654358},{"c":5.83,"h":5.86,"l":5.61,"n":13886,"o":5.69,"t":"2025-09-09T04:00:00Z","v":2076877,"vw":5.765363},{"c":5.71,"h":5.82,"l":5.7,"n":12088,"o":5.78,"t":"2025-09-10T04:00:00Z","v":1369924,"vw":5.74761},{"c":5.8,"h":5.9,"l":5.72,"n":13609,"o":5.72,"t":"2025-09-11T04:00:00Z","v":1810244,"vw":5.825502},{"c":5.47,"h":5.78,"l":5.46,"n":12843,"o":5.74,"t":"2025-09-12T04:00:00Z","v":1437411,"vw":5.546864},{"c":5.57,"h":5.72,"l":5.505,"n":16914,"o":5.54,"t":"2025-09-15T04:00:00Z","v":2667452,"vw":5.596526},{"c":5.48,"h":5.561,"l":5.255,"n":14321,"o":5.56,"t":"2025-09-16T04:00:00Z","v":1803201,"vw":5.436999},{"c":5.49,"h":5.85,"l":5.46,"n":20614,"o":5.51,"t":"2025-09-17T04:00:00Z","v":2732193,"vw":5.586857},{"c":5.71,"h":5.76,"l":5.47,"n":15565,"o":5.57,"t":"2025-09-18T04:00:00Z","v":1814897,"vw":5.66518},{"c":5.67,"h":5.72,"l":5.54,"n":13864,"o":5.72,"t":"2025-09-19T04:00:00Z","v":3158282,"vw":5.654238},{"c":5.56,"h":5.94,"l":5.54,"n":18615,"o":5.8,"t":"2025-09-22T04:00:00Z","v":4110636,"vw":5.646128},{"c":5.46,"h":5.85,"l":5.43,"n":21560,"o":5.57,"t":"2025-09-23T04:00:00Z","v":3888779,"vw":5.640355},{"c":5.64,"h":5.74,"l":5.39,"n":36493,"o":5.48,"t":"2025-09-24T04:00:00Z","v":8108908,"vw":5.565841},{"c":4.71,"h":5.156,"l":4.54,"n":46571,"o":4.775,"t":"2025-09-25T04:00:00Z","v":9819449,"vw":4.740391},{"c":4.69,"h":4.845,"l":4.6,"n":28116,"o":4.64,"t":"2025-09-26T04:00:00Z","v":4430387,"vw":4.71604},{"c":4.56,"h":4.69,"l":4.47,"n":27828,"o":4.68,"t":"2025-09-29T04:00:00Z","v":6537213,"vw":4.559928},{"c":4.35,"h":4.61,"l":4.34,"n":15918,"o":4.56,"t":"2025-09-30T04:00:00Z","v":3239815,"vw":4.401222},{"c":4.14,"h":4.3756,"l":4.13,"n":14991,"o":4.3,"t":"2025-10-01T04:00:00Z","v":2907919,"vw":4.215641},{"c":4.27,"h":4.3,"l":4.06,"n":18787,"o":4.15,"t":"2025-10-02T04:00:00Z","v":3225237,"vw":4.223376},{"c":4.26,"h":4.435,"l":4.225,"n":20958,"o":4.31,"t":"2025-10-03T04:00:00Z","v":3278065,"vw":4.306902},{"c":4.12,"h":4.3,"l":4.11,"n":14982,"o":4.26,"t":"2025-10-06T04:00:00Z","v":2845202,"vw":4.155971},{"c":4.12,"h":4.15,"l":3.99,"n":13677,"o":4.11,"t":"2025-10-07T04:00:00Z","v":2266662,"vw":4.068692},{"c":4.41,"h":4.45,"l":4.06,"n":18225,"o":4.14,"t":"2025-10-08T04:00:00Z","v":3254823,"vw":4.330294},{"c":4.42,"h":4.44,"l":4.32,"n":18124,"o":4.39,"t":"2025-10-09T04:00:00Z","v":3809767,"vw":4.395772},{"c":4.035,"h":4.43,"l":3.87,"n":27639,"o":4.43,"t":"2025-10-10T04:00:00Z","v":5585576,"vw":4.057065},{"c":4.22,"h":4.22,"l":4.02,"n":16796,"o":4.07,"t":"2025-10-13T04:00:00Z","v":2505362,"vw":4.153847},{"c":4.3,"h":4.365,"l":4.07,"n":18426,"o":4.11,"t":"2025-10-14T04:00:00Z","v":2494292,"vw":4.258788},{"c":4.36,"h":4.515,"l":4.29,"n":15988,"o":4.39,"t":"2025-10-15T04:00:00Z","v":3331814,"vw":4.38208},{"c":4.09,"h":4.385,"l":4.06,"n":13719,"o":4.38,"t":"2025-10-16T04:00:00Z","v":1869143,"vw":4.146646},{"c":4.13,"h":4.2,"l":4,"n":13700,"o":4.02,"t":"2025-10-17T04:00:00Z","v":1956010,"vw":4.130052},{"c":4.42,"h":4.58,"l":4.19,"n":17881,"o":4.215,"t":"2025-10-20T04:00:00Z","v":3219216,"vw":4.443075},{"c":4.44,"h":4.57,"l":4.3705,"n":17129,"o":4.42,"t":"2025-10-21T04:00:00Z","v":2479290,"vw":4.484153},{"c":4.48,"h":4.66,"l":4.38,"n":15510,"o":4.47,"t":"2025-10-22T04:00:00Z","v":2026239,"vw":4.481855},{"c":4.575,"h":4.58,"l":4.455,"n":10629,"o":4.49,"t":"2025-10-23T04:00:00Z","v":1438420,"vw":4.535966},{"c":4.58,"h":4.745,"l":4.57,"n":12001,"o":4.65,"t":"2025-10-24T04:00:00Z","v":1571909,"vw":4.625219},{"c":4.64,"h":4.865,"l":4.6,"n":13531,"o":4.68,"t":"2025-10-27T04:00:00Z","v":2211150,"vw":4.695781},{"c":4.66,"h":4.7,"l":4.51,"n":10545,"o":4.66,"t":"2025-10-28T04:00:00Z","v":1700505,"vw":4.62108},{"c":4.22,"h":4.64,"l":4.19,"n":13304,"o":4.64,"t":"2025-10-29T04:00:00Z","v":1887068,"vw":4.327572},{"c":4.06,"h":4.23,"l":4.03,"n":14401,"o":4.17,"t":"2025-10-30T04:00:00Z","v":3176231,"vw":4.078941},{"c":4.19,"h":4.215,"l":3.97,"n":12915,"o":4.1,"t":"2025-10-31T04:00:00Z","v":1589729,"vw":4.136133},{"c":4.22,"h":4.29,"l":4.11,"n":12474,"o":4.2,"t":"2025-11-03T05:00:00Z","v":1543827,"vw":4.227048},{"c":4.15,"h":4.21,"l":4.06,"n":10170,"o":4.13,"t":"2025-11-04T05:00:00Z","v":1137156,"vw":4.156854},{"c":4.31,"h":4.545,"l":4.14,"n":21259,"o":4.17,"t":"2025-11-05T05:00:00Z","v":3375920,"vw":4.382316},{"c":4.17,"h":4.36,"l":4.08,"n":14838,"o":4.31,"t":"2025-11-06T05:00:00Z","v":2011334,"vw":4.170831},{"c":4.21,"h":4.315,"l":4.09,"n":15211,"o":4.13,"t":"2025-11-07T05:00:00Z","v":2404523,"vw":4.219638},{"c":4.34,"h":4.485,"l":4.23,"n":13849,"o":4.25,"t":"2025-11-10T05:00:00Z","v":2206237,"vw":4.35588},{"c":4.38,"h":4.49,"l":4.345,"n":11295,"o":4.36,"t":"2025-11-11T05:00:00Z","v":2261627,"vw":4.40572},{"c":4.45,"h":4.55,"l":4.41,"n":10818,"o":4.41,"t":"2025-11-12T05:00:00Z","v":1347318,"vw":4.475602},{"c":4.27,"h":4.525,"l":4.24,"n":12984,"o":4.45,"t":"2025-11-13T05:00:00Z","v":1349699,"vw":4.30984},{"c":4.25,"h":4.4,"l":4.2,"n":12012,"o":4.21,"t":"2025-11-14T05:00:00Z","v":1666849,"vw":4.284726},{"c":4.13,"h":4.24,"l":4.06,"n":10351,"o":4.21,"t":"2025-11-17T05:00:00Z","v":1552303,"vw":4.126214},{"c":4.06,"h":4.15,"l":4,"n":10317,"o":4.07,"t":"2025-11-18T05:00:00Z","v":2025313,"vw":4.06775},{"c":4.005,"h":4.185,"l":3.97,"n":11873,"o":4.08,"t":"2025-11-19T05:00:00Z","v":2188781,"vw":4.025883},{"c":4.04,"h":4.245,"l":3.9998,"n":16690,"o":4.1,"t":"2025-11-20T05:00:00Z","v":1842989,"vw":4.06335},{"c":4.19,"h":4.27,"l":4.055,"n":24370,"o":4.06,"t":"2025-11-21T05:00:00Z","v":3724000,"vw":4.192238},{"c":3.95,"h":4.265,"l":3.9,"n":20412,"o":4.25,"t":"2025-11-24T05:00:00Z","v":4036637,"vw":4.041589},{"c":4.16,"h":4.39,"l":3.99,"n":20182,"o":3.99,"t":"2025-11-25T05:00:00Z","v":3945040,"vw":4.207062},{"c":4.23,"h":4.24,"l":4.12,"n":12396,"o":4.12,"t":"2025-11-26T05:00:00Z","v":2064672,"vw":4.194083},{"c":4.25,"h":4.31,"l":4.22,"n":7575,"o":4.24,"t":"2025-11-28T05:00:00Z","v":1076211,"vw":4.255149},{"c":4.29,"h":4.405,"l":4.15,"n":16290,"o":4.21,"t":"2025-12-01T05:00:00Z","v":2344346,"vw":4.326658},{"c":4.39,"h":4.54,"l":4.25,"n":13032,"o":4.29,"t":"2025-12-02T05:00:00Z","v":2398489,"vw":4.415407},{"c":4.56,"h":4.575,"l":4.375,"n":23257,"o":4.42,"t":"2025-12-03T05:00:00Z","v":4275827,"vw":4.512557},{"c":4.69,"h":4.74,"l":4.465,"n":26178,"o":4.56,"t":"2025-12-04T05:00:00Z","v":5196371,"vw":4.619451},{"c":5.12,"h":5.34,"l":4.02,"n":39055,"o":4.4,"t":"2025-12-05T05:00:00Z","v":7279404,"vw":5.024895},{"c":5.04,"h":5.295,"l":4.97,"n":20600,"o":5.085,"t":"2025-12-08T05:00:00Z","v":3157020,"vw":5.110709},{"c":5.26,"h":5.28,"l":5,"n":14626,"o":5,"t":"2025-12-09T05:00:00Z","v":2500926,"vw":5.219577},{"c":5.42,"h":5.52,"l":5.26,"n":20359,"o":5.26,"t":"2025-12-10T05:00:00Z","v":2764623,"vw":5.41175},{"c":5.62,"h":5.675,"l":5.39,"n":16754,"o":5.39,"t":"2025-12-11T05:00:00Z","v":2016312,"vw":5.602361},{"c":5.48,"h":5.67,"l":5.43,"n":16164,"o":5.64,"t":"2025-12-12T05:00:00Z","v":2136015,"vw":5.541307},{"c":5.41,"h":5.58,"l":5.4,"n":14022,"o":5.5,"t":"2025-12-15T05:00:00Z","v":3028034,"vw":5.455132},{"c":5.34,"h":5.46,"l":5.275,"n":15960,"o":5.39,"t":"2025-12-16T05:00:00Z","v":1838082,"vw":5.346608},{"c":5.23,"h":5.52,"l":5.19,"n":14467,"o":5.35,"t":"2025-12-17T05:00:00Z","v":1883725,"vw":5.292045},{"c":5.28,"h":5.38,"l":5.25,"n":13220,"o":5.27,"t":"2025-12-18T05:00:00Z","v":1536806,"vw":5.296299},{"c":5.22,"h":5.2701,"l":5.08,"n":14386,"o":5.27,"t":"2025-12-19T05:00:00Z","v":3980538,"vw":5.194242},{"c":5.24,"h":5.32,"l":5.175,"n":12518,"o":5.22,"t":"2025-12-22T05:00:00Z","v":1315414,"vw":5.233173},{"c":5.12,"h":5.21,"l":5.03,"n":12216,"o":5.2,"t":"2025-12-23T05:00:00Z","v":1638012,"vw":5.109669},{"c":5.16,"h":5.195,"l":5.08,"n":4521,"o":5.11,"t":"2025-12-24T05:00:00Z","v":509597,"vw":5.146535},{"c":5.19,"h":5.2157,"l":5.09,"n":6953,"o":5.15,"t":"2025-12-26T05:00:00Z","v":947092,"vw":5.170808},{"c":5.36,"h":5.47,"l":5.1631,"n":21083,"o":5.18,"t":"2025-12-29T05:00:00Z","v":3376040,"vw":5.365963},{"c":5.37,"h":5.4,"l":5.215,"n":10368,"o":5.36,"t":"2025-12-30T05:00:00Z","v":1240415,"vw":5.344441},{"c":5.25,"h":5.38,"l":5.24,"n":7875,"o":5.36,"t":"2025-12-31T05:00:00Z","v":874132,"vw":5.290874},{"c":5.12,"h":5.28,"l":4.99,"n":16209,"o":5.28,"t":"2026-01-02T05:00:00Z","v":1969124,"vw":5.096285},{"c":4.85,"h":5.13,"l":4.85,"n":18703,"o":5.11,"t":"2026-01-05T05:00:00Z","v":2300375,"vw":4.967869},{"c":5.18,"h":5.2,"l":4.79,"n":18247,"o":4.87,"t":"2026-01-06T05:00:00Z","v":2756197,"vw":5.108445},{"c":5.15,"h":5.29,"l":5.05,"n":13976,"o":5.17,"t":"2026-01-07T05:00:00Z","v":1872964,"vw":5.167735},{"c":5.09,"h":5.23,"l":5,"n":16871,"o":5.11,"t":"2026-01-08T05:00:00Z","v":2498123,"vw":5.109401},{"c":4.98,"h":5.205,"l":4.825,"n":17370,"o":5.09,"t":"2026-01-09T05:00:00Z","v":2263613,"vw":4.979537},{"c":5.51,"h":5.68,"l":4.765,"n":23343,"o":4.95,"t":"2026-01-12T05:00:00Z","v":3383318,"vw":5.42957},{"c":5.51,"h":5.745,"l":5.475,"n":17983,"o":5.53,"t":"2026-01-13T05:00:00Z","v":2097487,"vw":5.544769},{"c":5.16,"h":5.5599,"l":5.015,"n":16583,"o":5.51,"t":"2026-01-14T05:00:00Z","v":1988303,"vw":5.167726},{"c":5.32,"h":5.35,"l":5.16,"n":13242,"o":5.16,"t":"2026-01-15T05:00:00Z","v":1582188,"vw":5.280354},{"c":5.26,"h":5.35,"l":5.12,"n":10182,"o":5.32,"t":"2026-01-16T05:00:00Z","v":1266686,"vw":5.245668},{"c":5.08,"h":5.4,"l":4.89,"n":19788,"o":5.11,"t":"2026-01-20T05:00:00Z","v":2377007,"vw":5.13777},{"c":5.23,"h":5.345,"l":5.055,"n":19164,"o":5.07,"t":"2026-01-21T05:00:00Z","v":2258174,"vw":5.216082},{"c":5.22,"h":5.38,"l":5.175,"n":12508,"o":5.23,"t":"2026-01-22T05:00:00Z","v":1573268,"vw":5.26927},{"c":5,"h":5.26,"l":4.85,"n":11742,"o":5.15,"t":"2026-01-23T05:00:00Z","v":1570797,"vw":4.990758},{"c":5.57,"h":5.59,"l":4.955,"n":20571,"o":4.97,"t":"2026-01-26T05:00:00Z","v":2378468,"vw":5.392446},{"c":5.64,"h":5.68,"l":5.2363,"n":20322,"o":5.57,"t":"2026-01-27T05:00:00Z","v":3532117,"vw":5.594243},{"c":5.16,"h":5.66,"l":5.075,"n":18908,"o":5.64,"t":"2026-01-28T05:00:00Z","v":2572819,"vw":5.229483},{"c":4.84,"h":5.17,"l":4.83,"n":15723,"o":5.16,"t":"2026-01-29T05:00:00Z","v":2379812,"vw":4.942763},{"c":4.8,"h":4.96,"l":4.79,"n":17736,"o":4.85,"t":"2026-01-30T05:00:00Z","v":3000371,"vw":4.832755},{"c":4.87,"h":5.03,"l":4.71,"n":13019,"o":4.8,"t":"2026-02-02T05:00:00Z","v":1581993,"vw":4.888819},{"c":4.8,"h":4.91,"l":4.62,"n":17970,"o":4.81,"t":"2026-02-03T05:00:00Z","v":1913548,"vw":4.782716},{"c":4.72,"h":4.855,"l":4.58,"n":15278,"o":4.8,"t":"2026-02-04T05:00:00Z","v":1587904,"vw":4.703849},{"c":4.4,"h":4.72,"l":4.29,"n":19133,"o":4.69,"t":"2026-02-05T05:00:00Z","v":2640478,"vw":4.385361},{"c":4.28,"h":4.59,"l":4.27,"n":13414,"o":4.49,"t":"2026-02-06T05:00:00Z","v":1914972,"vw":4.329434},{"c":4.3,"h":4.33,"l":4.18,"n":8275,"o":4.26,"t":"2026-02-09T05:00:00Z","v":942045,"vw":4.279162},{"c":4.07,"h":4.33,"l":4.04,"n":8564,"o":4.26,"t":"2026-02-10T05:00:00Z","v":1334315,"vw":4.158481},{"c":4.04,"h":4.17,"l":3.99,"n":17471,"o":4.13,"t":"2026-02-11T05:00:00Z","v":2188825,"vw":4.063839},{"c":3.64,"h":4.19,"l":3.575,"n":14560,"o":4.11,"t":"2026-02-12T05:00:00Z","v":2480517,"vw":3.722075},{"c":3.65,"h":3.74,"l":3.575,"n":12846,"o":3.67,"t":"2026-02-13T05:00:00Z","v":1548352,"vw":3.665739},{"c":3.37,"h":3.64,"l":3.25,"n":12781,"o":3.6,"t":"2026-02-17T05:00:00Z","v":1814891,"vw":3.350055},{"c":3.48,"h":3.535,"l":3.3,"n":11809,"o":3.37,"t":"2026-02-18T05:00:00Z","v":1585924,"vw":3.461948},{"c":3.43,"h":3.46,"l":3.26,"n":15285,"o":3.46,"t":"2026-02-19T05:00:00Z","v":1898099,"vw":3.383263},{"c":3.48,"h":3.575,"l":3.35,"n":15038,"o":3.41,"t":"2026-02-20T05:00:00Z","v":1615263,"vw":3.47509},{"c":3.21,"h":3.47,"l":3.0701,"n":13422,"o":3.43,"t":"2026-02-23T05:00:00Z","v":2130123,"vw":3.17876},{"c":3.2,"h":3.25,"l":3.125,"n":11703,"o":3.21,"t":"2026-02-24T05:00:00Z","v":2128107,"vw":3.201738},{"c":3.34,"h":3.35,"l":3.12,"n":10701,"o":3.17,"t":"2026-02-25T05:00:00Z","v":1514252,"vw":3.295157},{"c":3.41,"h":3.535,"l":3.35,"n":16183,"o":3.35,"t":"2026-02-26T05:00:00Z","v":2739918,"vw":3.431688},{"c":3.33,"h":3.38,"l":3.255,"n":11911,"o":3.35,"t":"2026-02-27T05:00:00Z","v":1526235,"vw":3.315221},{"c":3.24,"h":3.36,"l":3.16,"n":11312,"o":3.23,"t":"2026-03-02T05:00:00Z","v":1511245,"vw":3.239327},{"c":3.17,"h":3.25,"l":2.95,"n":14648,"o":3.1,"t":"2026-03-03T05:00:00Z","v":2137104,"vw":3.105421},{"c":3.19,"h":3.315,"l":3.14,"n":18098,"o":3.22,"t":"2026-03-04T05:00:00Z","v":3458536,"vw":3.221328},{"c":3.25,"h":3.303,"l":3.115,"n":14426,"o":3.2,"t":"2026-03-05T05:00:00Z","v":2451283,"vw":3.187528},{"c":3.23,"h":3.255,"l":3.03,"n":15509,"o":3.15,"t":"2026-03-06T05:00:00Z","v":1555782,"vw":3.182482},{"c":3.29,"h":3.33,"l":3.075,"n":18130,"o":3.11,"t":"2026-03-09T04:00:00Z","v":2721719,"vw":3.206377},{"c":3.465,"h":3.6,"l":3.25,"n":20938,"o":3.26,"t":"2026-03-10T04:00:00Z","v":3903234,"vw":3.471256},{"c":3.38,"h":3.49,"l":3.31,"n":21327,"o":3.48,"t":"2026-03-11T04:00:00Z","v":5096958,"vw":3.392517},{"c":3.3,"h":3.4794,"l":3.035,"n":25417,"o":3.35,"t":"2026-03-12T04:00:00Z","v":4244028,"vw":3.281396},{"c":3.285,"h":3.3499,"l":3.14,"n":13817,"o":3.28,"t":"2026-03-13T04:00:00Z","v":2224583,"vw":3.241592},{"c":3.14,"h":3.33,"l":3.14,"n":12370,"o":3.29,"t":"2026-03-16T04:00:00Z","v":1682967,"vw":3.211846},{"c":3.19,"h":3.2914,"l":3.155,"n":12562,"o":3.19,"t":"2026-03-17T04:00:00Z","v":1935077,"vw":3.212683},{"c":3.15,"h":3.24,"l":3.11,"n":12863,"o":3.11,"t":"2026-03-18T04:00:00Z","v":2084508,"vw":3.17294},{"c":3.31,"h":3.375,"l":3.08,"n":14280,"o":3.1,"t":"2026-03-19T04:00:00Z","v":2316202,"vw":3.262561},{"c":3.18,"h":3.37,"l":3.155,"n":14290,"o":3.29,"t":"2026-03-20T04:00:00Z","v":3774586,"vw":3.244409},{"c":3.32,"h":3.435,"l":3.27,"n":15746,"o":3.27,"t":"2026-03-23T04:00:00Z","v":2635091,"vw":3.367943},{"c":3.29,"h":3.345,"l":3.19,"n":11796,"o":3.26,"t":"2026-03-24T04:00:00Z","v":1863832,"vw":3.286902},{"c":3.43,"h":3.445,"l":3.31,"n":11630,"o":3.34,"t":"2026-03-25T04:00:00Z","v":1722158,"vw":3.397694},{"c":3.43,"h":3.51,"l":3.35,"n":13202,"o":3.35,"t":"2026-03-26T04:00:00Z","v":2464013,"vw":3.432444},{"c":3.33,"h":3.455,"l":3.315,"n":15723,"o":3.39,"t":"2026-03-27T04:00:00Z","v":3250947,"vw":3.388057},{"c":3.27,"h":3.44,"l":3.12,"n":16995,"o":3.34,"t":"2026-03-30T04:00:00Z","v":3148353,"vw":3.246059},{"c":3.31,"h":3.47,"l":3.25,"n":13871,"o":3.31,"t":"2026-03-31T04:00:00Z","v":2235027,"vw":3.32405},{"c":3.39,"h":3.46,"l":3.35,"n":15941,"o":3.35,"t":"2026-04-01T04:00:00Z","v":2059447,"vw":3.401746},{"c":3.4,"h":3.505,"l":3.31,"n":12416,"o":3.41,"t":"2026-04-02T04:00:00Z","v":2043923,"vw":3.393151},{"c":3.19,"h":3.48,"l":3.16,"n":12160,"o":3.4,"t":"2026-04-06T04:00:00Z","v":1948556,"vw":3.224716},{"c":3.11,"h":3.18,"l":3.035,"n":11004,"o":3.16,"t":"2026-04-07T04:00:00Z","v":1927563,"vw":3.098942},{"c":3.115,"h":3.37,"l":3.08,"n":10160,"o":3.27,"t":"2026-04-08T04:00:00Z","v":1775183,"vw":3.164874},{"c":3.18,"h":3.205,"l":3.01,"n":10175,"o":3.1,"t":"2026-04-09T04:00:00Z","v":1865141,"vw":3.141399},{"c":3.07,"h":3.17,"l":3.02,"n":12069,"o":3.17,"t":"2026-04-10T04:00:00Z","v":1839531,"vw":3.065604},{"c":3.24,"h":3.26,"l":3.01,"n":8978,"o":3.02,"t":"2026-04-13T04:00:00Z","v":1641401,"vw":3.169896},{"c":3.33,"h":3.395,"l":3.16,"n":9922,"o":3.26,"t":"2026-04-14T04:00:00Z","v":1438485,"vw":3.320715},{"c":3.63,"h":3.715,"l":3.3201,"n":13410,"o":3.36,"t":"2026-04-15T04:00:00Z","v":2022026,"vw":3.60355},{"c":3.7,"h":3.74,"l":3.595,"n":9948,"o":3.63,"t":"2026-04-16T04:00:00Z","v":1570468,"vw":3.699458},{"c":3.85,"h":4.0091,"l":3.8,"n":13003,"o":3.82,"t":"2026-04-17T04:00:00Z","v":2196900,"vw":3.896425},{"c":4.07,"h":4.13,"l":3.815,"n":10256,"o":3.85,"t":"2026-04-20T04:00:00Z","v":1574072,"vw":4.02812},{"c":3.97,"h":4.08,"l":3.92,"n":10852,"o":4.08,"t":"2026-04-21T04:00:00Z","v":1729218,"vw":3.983032},{"c":3.99,"h":4.05,"l":3.905,"n":12566,"o":3.99,"t":"2026-04-22T04:00:00Z","v":1781684,"vw":3.992074},{"c":3.79,"h":4.06,"l":3.73,"n":10462,"o":4.01,"t":"2026-04-23T04:00:00Z","v":1558407,"vw":3.819074},{"c":3.85,"h":3.89,"l":3.69,"n":8846,"o":3.78,"t":"2026-04-24T04:00:00Z","v":1301093,"vw":3.831814},{"c":3.735,"h":3.906,"l":3.73,"n":8744,"o":3.852,"t":"2026-04-27T04:00:00Z","v":1105023,"vw":3.791147},{"c":3.74,"h":3.79,"l":3.685,"n":9124,"o":3.74,"t":"2026-04-28T04:00:00Z","v":1072432,"vw":3.730671},{"c":3.67,"h":3.78,"l":3.62,"n":9127,"o":3.7,"t":"2026-04-29T04:00:00Z","v":1022747,"vw":3.680224},{"c":3.64,"h":3.68,"l":3.53,"n":8447,"o":3.63,"t":"2026-04-30T04:00:00Z","v":1970122,"vw":3.633717},{"c":3.79,"h":3.83,"l":3.665,"n":10022,"o":3.67,"t":"2026-05-01T04:00:00Z","v":1164182,"vw":3.765742},{"c":3.61,"h":3.83,"l":3.5,"n":12929,"o":3.76,"t":"2026-05-04T04:00:00Z","v":1479115,"vw":3.610895},{"c":3.71,"h":3.815,"l":3.61,"n":11013,"o":3.62,"t":"2026-05-05T04:00:00Z","v":1134948,"vw":3.750324},{"c":3.65,"h":3.79,"l":3.59,"n":10695,"o":3.74,"t":"2026-05-06T04:00:00Z","v":1577474,"vw":3.670636},{"c":3.6,"h":3.715,"l":3.45,"n":8929,"o":3.61,"t":"2026-05-07T04:00:00Z","v":1531638,"vw":3.576771},{"c":3.57,"h":3.6,"l":3.46,"n":7519,"o":3.59,"t":"2026-05-08T04:00:00Z","v":926107,"vw":3.555807},{"c":3.28,"h":3.55,"l":3.27,"n":9258,"o":3.55,"t":"2026-05-11T04:00:00Z","v":1415591,"vw":3.332667},{"c":3.21,"h":3.28,"l":3.12,"n":11686,"o":3.23,"t":"2026-05-12T04:00:00Z","v":1563824,"vw":3.200602},{"c":3.125,"h":3.2,"l":2.965,"n":13817,"o":3.15,"t":"2026-05-13T04:00:00Z","v":2263259,"vw":3.085371},{"c":3.1,"h":3.19,"l":3.07,"n":10985,"o":3.15,"t":"2026-05-14T04:00:00Z","v":1207178,"vw":3.115181},{"c":3.06,"h":3.155,"l":3.01,"n":8605,"o":3.08,"t":"2026-05-15T04:00:00Z","v":1286880,"vw":3.06178},{"c":3.07,"h":3.1,"l":2.98,"n":15398,"o":3.05,"t":"2026-05-18T04:00:00Z","v":2207896,"vw":3.050762},{"c":3.06,"h":3.07,"l":2.994,"n":13856,"o":3.06,"t":"2026-05-19T04:00:00Z","v":2459725,"vw":3.040918},{"c":3.2,"h":3.2,"l":2.95,"n":17388,"o":3.06,"t":"2026-05-20T04:00:00Z","v":3843425,"vw":3.089254},{"c":3.35,"h":3.37,"l":3.135,"n":13695,"o":3.16,"t":"2026-05-21T04:00:00Z","v":2314405,"vw":3.294521},{"c":3.33,"h":3.43,"l":3.29,"n":8674,"o":3.36,"t":"2026-05-22T04:00:00Z","v":1414794,"vw":3.348652},{"c":3.4,"h":3.595,"l":3.34,"n":12444,"o":3.34,"t":"2026-05-26T04:00:00Z","v":1917597,"vw":3.450151},{"c":3.53,"h":3.63,"l":3.395,"n":12709,"o":3.44,"t":"2026-05-27T04:00:00Z","v":1995976,"vw":3.538567},{"c":3.69,"h":3.775,"l":3.62,"n":15054,"o":3.63,"t":"2026-05-28T04:00:00Z","v":2524310,"vw":3.700287},{"c":3.56,"h":3.685,"l":3.55,"n":11041,"o":3.68,"t":"2026-05-29T04:00:00Z","v":1621224,"vw":3.592042},{"c":3.61,"h":3.7,"l":3.47,"n":11349,"o":3.48,"t":"2026-06-01T04:00:00Z","v":2197394,"vw":3.594756},{"c":3.52,"h":3.64,"l":3.47,"n":8629,"o":3.64,"t":"2026-06-02T04:00:00Z","v":946834,"vw":3.524355},{"c":3.43,"h":3.53,"l":3.405,"n":11217,"o":3.53,"t":"2026-06-03T04:00:00Z","v":1563475,"vw":3.448407},{"c":3.67,"h":3.7,"l":3.5,"n":11537,"o":3.52,"t":"2026-06-04T04:00:00Z","v":1429810,"vw":3.611353},{"c":3.42,"h":3.675,"l":3.365,"n":9709,"o":3.66,"t":"2026-06-05T04:00:00Z","v":1376624,"vw":3.458172},{"c":3.66,"h":3.68,"l":3.45,"n":11002,"o":3.47,"t":"2026-06-08T04:00:00Z","v":1630098,"vw":3.628828},{"c":3.62,"h":3.92,"l":3.5203,"n":12669,"o":3.67,"t":"2026-06-09T04:00:00Z","v":2137192,"vw":3.66544},{"c":3.6,"h":3.76,"l":3.5201,"n":16171,"o":3.56,"t":"2026-06-10T04:00:00Z","v":2693203,"vw":3.640967},{"c":4.2,"h":4.305,"l":3.75,"n":25858,"o":3.83,"t":"2026-06-11T04:00:00Z","v":6233037,"vw":4.122603},{"c":3.845,"h":4.17,"l":3.7701,"n":18632,"o":4.11,"t":"2026-06-12T04:00:00Z","v":3557478,"vw":3.871874},{"c":4.23,"h":4.245,"l":3.87,"n":18938,"o":3.89,"t":"2026-06-15T04:00:00Z","v":4297022,"vw":4.095352},{"c":4.16,"h":4.24,"l":4.08,"n":13864,"o":4.22,"t":"2026-06-16T04:00:00Z","v":2243839,"vw":4.134576},{"c":3.84,"h":4.24,"l":3.82,"n":18532,"o":4.13,"t":"2026-06-17T04:00:00Z","v":3113662,"vw":3.947653},{"c":4.03,"h":4.07,"l":3.85,"n":15803,"o":3.85,"t":"2026-06-18T04:00:00Z","v":3908211,"vw":3.985293},{"c":4.01,"h":4.125,"l":3.89,"n":14273,"o":4.03,"t":"2026-06-22T04:00:00Z","v":2590170,"vw":3.977357},{"c":4.33,"h":4.34,"l":4.01,"n":15237,"o":4.02,"t":"2026-06-23T04:00:00Z","v":2873567,"vw":4.253849},{"c":4.41,"h":4.555,"l":4.31,"n":16597,"o":4.31,"t":"2026-06-24T04:00:00Z","v":2752811,"vw":4.45866},{"c":4.3,"h":4.49,"l":4.225,"n":15371,"o":4.41,"t":"2026-06-25T04:00:00Z","v":2424152,"vw":4.301937},{"c":4.54,"h":4.58,"l":4.27,"n":10509,"o":4.3,"t":"2026-06-26T04:00:00Z","v":6019192,"vw":4.519009},{"c":4.38,"h":4.51,"l":4.35,"n":13765,"o":4.51,"t":"2026-06-29T04:00:00Z","v":2053882,"vw":4.412972},{"c":4.11,"h":4.4,"l":4.08,"n":12448,"o":4.36,"t":"2026-06-30T04:00:00Z","v":1658889,"vw":4.161644},{"c":4.01,"h":4.18,"l":4,"n":13357,"o":4.13,"t":"2026-07-01T04:00:00Z","v":1623369,"vw":4.046019},{"c":3.84,"h":4.045,"l":3.765,"n":13944,"o":4,"t":"2026-07-02T04:00:00Z","v":1951546,"vw":3.843807},{"c":3.84,"h":3.85,"l":3.705,"n":11287,"o":3.84,"t":"2026-07-06T04:00:00Z","v":1769248,"vw":3.813882},{"c":3.72,"h":3.841,"l":3.705,"n":9679,"o":3.82,"t":"2026-07-07T04:00:00Z","v":1250129,"vw":3.755633},{"c":3.55,"h":3.6831,"l":3.51,"n":11324,"o":3.662,"t":"2026-07-08T04:00:00Z","v":1327373,"vw":3.562106},{"c":3.52,"h":3.57,"l":3.495,"n":8495,"o":3.53,"t":"2026-07-09T04:00:00Z","v":884804,"vw":3.527837},{"c":3.56,"h":3.575,"l":3.49,"n":8991,"o":3.52,"t":"2026-07-10T04:00:00Z","v":1330244,"vw":3.543099},{"c":3.62,"h":3.67,"l":3.565,"n":12175,"o":3.61,"t":"2026-07-13T04:00:00Z","v":1415473,"vw":3.624757},{"c":3.72,"h":3.72,"l":3.57,"n":10038,"o":3.68,"t":"2026-07-14T04:00:00Z","v":1165196,"vw":3.687746},{"c":3.87,"h":3.98,"l":3.74,"n":9204,"o":3.76,"t":"2026-07-15T04:00:00Z","v":1082347,"vw":3.889244},{"c":3.94,"h":3.985,"l":3.86,"n":11237,"o":3.91,"t":"2026-07-16T04:00:00Z","v":1405361,"vw":3.935758},{"c":3.79,"h":3.975,"l":3.75,"n":8799,"o":3.86,"t":"2026-07-17T04:00:00Z","v":957329,"vw":3.823688},{"c":3.91,"h":3.99,"l":3.735,"n":12718,"o":3.82,"t":"2026-07-20T04:00:00Z","v":1263389,"vw":3.891621},{"c":3.84,"h":3.96,"l":3.785,"n":9763,"o":3.85,"t":"2026-07-21T04:00:00Z","v":1251827,"vw":3.838475},{"c":3.75,"h":3.879,"l":3.69,"n":7304,"o":3.84,"t":"2026-07-22T04:00:00Z","v":1154868,"vw":3.754674},{"c":3.53,"h":3.69,"l":3.465,"n":8849,"o":3.65,"t":"2026-07-23T04:00:00Z","v":1289934,"vw":3.524894},{"c":3.58,"h":3.65,"l":3.425,"n":8324,"o":3.55,"t":"2026-07-24T04:00:00Z","v":1006930,"vw":3.579433},{"c":4.02,"h":4.03,"l":3.645,"n":12672,"o":3.7,"t":"2026-07-27T04:00:00Z","v":1353860,"vw":3.882124},{"c":4.22,"h":4.225,"l":3.995,"n":13363,"o":4.05,"t":"2026-07-28T04:00:00Z","v":1986313,"vw":4.171204},{"c":4.245,"h":4.32,"l":4.165,"n":14140,"o":4.19,"t":"2026-07-29T04:00:00Z","v":1620789,"vw":4.235592},{"c":4.1,"h":4.29,"l":4.005,"n":12371,"o":4.22,"t":"2026-07-30T04:00:00Z","v":1384178,"vw":4.082581},{"c":4.02,"h":4.11,"l":4,"n":10297,"o":4.06,"t":"2026-07-31T04:00:00Z","v":1300596,"vw":4.037211},{"c":4.14,"h":4.19,"l":4.035,"n":11829,"o":4.05,"t":"2026-08-03T04:00:00Z","v":1806807,"vw":4.141934},{"c":4.25,"h":4.275,"l":4.14,"n":15504,"o":4.14,"t":"2026-08-04T04:00:00Z","v":2016221,"vw":4.237806},{"c":4.12,"h":4.42,"l":4.1,"n":15584,"o":4.33,"t":"2026-08-05T04:00:00Z","v":1610254,"vw":4.23558},{"c":4.03,"h":4.14,"l":3.945,"n":11088,"o":4.12,"t":"2026-08-06T04:00:00Z","v":2286758,"vw":4.018719},{"c":4.2,"h":4.245,"l":4.04,"n":10981,"o":4.04,"t":"2026-08-07T04:00:00Z","v":1208786,"vw":4.184277},{"c":3.97,"h":4.115,"l":3.97,"n":14755,"o":4.08,"t":"2026-08-10T04:00:00Z","v":1494826,"vw":4.026805},{"c":3.74,"h":3.98,"l":3.72,"n":13559,"o":3.93,"t":"2026-08-11T04:00:00Z","v":1332392,"vw":3.792807},{"c":3.55,"h":3.775,"l":3.515,"n":16167,"o":3.71,"t":"2026-08-12T04:00:00Z","v":1772353,"vw":3.579916},{"c":3.65,"h":3.71,"l":3.505,"n":11700,"o":3.57,"t":"2026-08-13T04:00:00Z","v":1388009,"vw":3.644127},{"c":3.59,"h":3.665,"l":3.525,"n":13063,"o":3.64,"t":"2026-08-14T04:00:00Z","v":986000,"vw":3.578965},{"c":3.33,"h":3.6,"l":3.32,"n":10661,"o":3.59,"t":"2026-08-17T04:00:00Z","v":1305304,"vw":3.388383},{"c":3.27,"h":3.42,"l":3.27,"n":10528,"o":3.32,"t":"2026-08-18T04:00:00Z","v":1279232,"vw":3.330767},{"c":3.36,"h":3.41,"l":3.31,"n":9145,"o":3.33,"t":"2026-08-19T04:00:00Z","v":1009406,"vw":3.344534},{"c":3.34,"h":3.38,"l":3.18,"n":10794,"o":3.27,"t":"2026-08-20T04:00:00Z","v":1999224,"vw":3.279172},{"c":3.34,"h":3.39,"l":3.29,"n":9923,"o":3.35,"t":"2026-08-21T04:00:00Z","v":1453526,"vw":3.339999},{"c":3.29,"h":3.36,"l":3.26,"n":8001,"o":3.31,"t":"2026-08-24T04:00:00Z","v":1154260,"vw":3.301205},{"c":3.17,"h":3.3,"l":3.15,"n":8913,"o":3.28,"t":"2026-08-25T04:00:00Z","v":1548625,"vw":3.202928},{"c":3.17,"h":3.21,"l":3.125,"n":8861,"o":3.186,"t":"2026-08-26T04:00:00Z","v":1053189,"vw":3.173461},{"c":3.09,"h":3.17,"l":3.06,"n":8144,"o":3.14,"t":"2026-08-27T04:00:00Z","v":1353633,"vw":3.090241},{"c":3.145,"h":3.275,"l":3.11,"n":10009,"o":3.12,"t":"2026-08-28T04:00:00Z","v":1623090,"vw":3.190586},{"c":3.17,"h":3.21,"l":3.05,"n":10119,"o":3.14,"t":"2026-08-31T04:00:00Z","v":2016328,"vw":3.150568},{"c":3.01,"h":3.165,"l":3,"n":11378,"o":3.13,"t":"2026-09-01T04:00:00Z","v":1583839,"vw":3.047188},{"c":3.09,"h":3.1,"l":3.005,"n":10930,"o":3.01,"t":"2026-09-02T04:00:00Z","v":1756651,"vw":3.061384},{"c":3.07,"h":3.155,"l":3.03,"n":7074,"o":3.14,"t":"2026-09-03T04:00:00Z","v":1120194,"vw":3.070165},{"c":3.05,"h":3.07,"l":3.01,"n":7826,"o":3.04,"t":"2026-09-04T04:00:00Z","v":1279850,"vw":3.045925},{"c":2.97,"h":3.055,"l":2.92,"n":10416,"o":3.03,"t":"2026-09-08T04:00:00Z","v":1631564,"vw":2.962499},{"c":2.89,"h":2.97,"l":2.88,"n":8516,"o":2.95,"t":"2026-09-09T04:00:00Z","v":1204526,"vw":2.905678},{"c":2.85,"h":2.909,"l":2.82,"n":8748,"o":2.86,"t":"2026-09-10T04:00:00Z","v":1664884,"vw":2.864042},{"c":2.95,"h":2.96,"l":2.855,"n":9761,"o":2.9,"t":"2026-09-11T04:00:00Z","v":1437544,"vw":2.928431},{"c":3.09,"h":3.1,"l":2.945,"n":8926,"o":2.95,"t":"2026-09-14T04:00:00Z","v":1975462,"vw":3.04042},{"c":2.94,"h":3.09,"l":2.89,"n":7557,"o":3.09,"t":"2026-09-15T04:00:00Z","v":1143791,"vw":2.938398},{"c":2.91,"h":2.98,"l":2.88,"n":7942,"o":2.94,"t":"2026-09-16T04:00:00Z","v":1575981,"vw":2.918758},{"c":2.91,"h":2.98,"l":2.89,"n":10507,"o":2.98,"t":"2026-09-17T04:00:00Z","v":1333170,"vw":2.908368},{"c":2.84,"h":2.935,"l":2.81,"n":8779,"o":2.91,"t":"2026-09-18T04:00:00Z","v":3014686,"vw":2.851224},{"c":2.85,"h":2.91,"l":2.825,"n":13464,"o":2.89,"t":"2026-09-21T04:00:00Z","v":2513078,"vw":2.859731},{"c":2.99,"h":3.035,"l":2.85,"n":17759,"o":2.88,"t":"2026-09-22T04:00:00Z","v":3973234,"vw":2.93983},{"c":2.82,"h":3.02,"l":2.76,"n":24357,"o":2.99,"t":"2026-09-23T04:00:00Z","v":8506022,"vw":2.810243},{"c":2.21,"h":2.35,"l":2.1,"n":29369,"o":2.31,"t":"2026-09-24T04:00:00Z","v":14062097,"vw":2.184058},{"c":2.155,"h":2.215,"l":2.13,"n":16147,"o":2.195,"t":"2026-09-25T04:00:00Z","v":4995169,"vw":2.168119},{"c":2.47,"h":2.485,"l":2.1099,"n":24497,"o":2.122,"t":"2026-09-28T04:00:00Z","v":7398312,"vw":2.357656},{"c":2.53,"h":2.57,"l":2.42,"n":21571,"o":2.48,"t":"2026-09-29T04:00:00Z","v":5949283,"vw":2.503993},{"c":2.56,"h":2.61,"l":2.49,"n":11314,"o":2.5,"t":"2026-09-30T04:00:00Z","v":4099764,"vw":2.561073},{"c":2.6,"h":2.685,"l":2.55,"n":15588,"o":2.55,"t":"2026-10-01T04:00:00Z","v":4224372,"vw":2.632506},{"c":2.61,"h":2.675,"l":2.6,"n":9981,"o":2.62,"t":"2026-10-02T04:00:00Z","v":3163330,"vw":2.634838},{"c":2.68,"h":2.725,"l":2.585,"n":14871,"o":2.61,"t":"2026-10-05T04:00:00Z","v":3590171,"vw":2.658254},{"c":2.67,"h":2.705,"l":2.615,"n":12777,"o":2.69,"t":"2026-10-06T04:00:00Z","v":3345305,"vw":2.675423},{"c":2.73,"h":2.745,"l":2.62,"n":9420,"o":2.63,"t":"2026-10-07T04:00:00Z","v":3318003,"vw":2.685587},{"c":2.73,"h":2.745,"l":2.66,"n":16548,"o":2.7,"t":"2026-10-08T04:00:00Z","v":5152022,"vw":2.715549},{"c":2.84,"h":2.85,"l":2.72,"n":8743,"o":2.75,"t":"2026-10-09T04:00:00Z","v":3247431,"vw":2.793467},{"c":2.7,"h":2.88,"l":2.7,"n":8364,"o":2.87,"t":"2026-10-12T04:00:00Z","v":2604376,"vw":2.751155},{"c":2.45,"h":2.771,"l":2.411,"n":9191,"o":2.74,"t":"2026-10-13T04:00:00Z","v":3007433,"vw":2.485497},{"c":2.39,"h":2.41,"l":2.28,"n":8668,"o":2.41,"t":"2026-10-14T04:00:00Z","v":2119842,"vw":2.341599},{"c":2.56,"h":2.615,"l":2.4,"n":12093,"o":2.4,"t":"2026-10-15T04:00:00Z","v":2278883,"vw":2.558046},{"c":2.52,"h":2.635,"l":2.485,"n":10435,"o":2.57,"t":"2026-10-16T04:00:00Z","v":2524613,"vw":2.539914},{"c":2.64,"h":2.66,"l":2.48,"n":11163,"o":2.51,"t":"2026-10-19T04:00:00Z","v":1540983,"vw":2.616988},{"c":2.78,"h":2.8,"l":2.635,"n":11562,"o":2.64,"t":"2026-10-20T04:00:00Z","v":2188830,"vw":2.743932},{"c":2.575,"h":2.77,"l":2.57,"n":7651,"o":2.77,"t":"2026-10-21T04:00:00Z","v":1337972,"vw":2.626473},{"c":2.72,"h":2.74,"l":2.57,"n":7476,"o":2.58,"t":"2026-10-22T04:00:00Z","v":1295327,"vw":2.700301}],"volatilityBars":[{"c":2.93,"h":2.93,"l":2.89,"n":9,"o":2.89,"t":"2026-09-21T11:00:00Z","v":1461,"vw":2.904104},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-21T13:00:00Z","v":100,"vw":2.94},{"c":2.83,"h":2.91,"l":2.825,"n":276,"o":2.89,"t":"2026-09-21T13:30:00Z","v":58848,"vw":2.858742},{"c":2.8492,"h":2.8492,"l":2.825,"n":433,"o":2.835,"t":"2026-09-21T13:45:00Z","v":52193,"vw":2.835974},{"c":2.88,"h":2.88,"l":2.84,"n":269,"o":2.845,"t":"2026-09-21T14:00:00Z","v":52617,"vw":2.849898},{"c":2.9,"h":2.91,"l":2.875,"n":373,"o":2.875,"t":"2026-09-21T14:15:00Z","v":56831,"vw":2.894814},{"c":2.89,"h":2.91,"l":2.88,"n":641,"o":2.905,"t":"2026-09-21T14:30:00Z","v":102088,"vw":2.892918},{"c":2.88,"h":2.9,"l":2.875,"n":400,"o":2.89,"t":"2026-09-21T14:45:00Z","v":74377,"vw":2.888555},{"c":2.875,"h":2.881,"l":2.87,"n":319,"o":2.88,"t":"2026-09-21T15:00:00Z","v":80549,"vw":2.877645},{"c":2.875,"h":2.8959,"l":2.875,"n":488,"o":2.875,"t":"2026-09-21T15:15:00Z","v":80701,"vw":2.885338},{"c":2.87,"h":2.88,"l":2.87,"n":222,"o":2.875,"t":"2026-09-21T15:30:00Z","v":21107,"vw":2.877588},{"c":2.875,"h":2.88,"l":2.87,"n":278,"o":2.87,"t":"2026-09-21T15:45:00Z","v":32583,"vw":2.877243},{"c":2.885,"h":2.89,"l":2.87,"n":396,"o":2.875,"t":"2026-09-21T16:00:00Z","v":49476,"vw":2.881723},{"c":2.88,"h":2.89,"l":2.88,"n":348,"o":2.88,"t":"2026-09-21T16:15:00Z","v":29881,"vw":2.883154},{"c":2.88,"h":2.895,"l":2.88,"n":610,"o":2.88,"t":"2026-09-21T16:30:00Z","v":132055,"vw":2.887473},{"c":2.885,"h":2.8894,"l":2.88,"n":316,"o":2.885,"t":"2026-09-21T16:45:00Z","v":30026,"vw":2.883544},{"c":2.88,"h":2.89,"l":2.88,"n":390,"o":2.88,"t":"2026-09-21T17:00:00Z","v":36836,"vw":2.884851},{"c":2.87,"h":2.885,"l":2.87,"n":349,"o":2.885,"t":"2026-09-21T17:15:00Z","v":32817,"vw":2.877729},{"c":2.84,"h":2.88,"l":2.84,"n":464,"o":2.87,"t":"2026-09-21T17:30:00Z","v":53684,"vw":2.859915},{"c":2.84,"h":2.8472,"l":2.84,"n":347,"o":2.84,"t":"2026-09-21T17:45:00Z","v":26102,"vw":2.841878},{"c":2.84,"h":2.85,"l":2.84,"n":347,"o":2.84,"t":"2026-09-21T18:00:00Z","v":47737,"vw":2.846407},{"c":2.845,"h":2.845,"l":2.84,"n":382,"o":2.845,"t":"2026-09-21T18:15:00Z","v":29139,"vw":2.842844},{"c":2.845,"h":2.85,"l":2.84,"n":409,"o":2.845,"t":"2026-09-21T18:30:00Z","v":71139,"vw":2.844024},{"c":2.855,"h":2.8592,"l":2.845,"n":516,"o":2.85,"t":"2026-09-21T18:45:00Z","v":90078,"vw":2.850719},{"c":2.85,"h":2.86,"l":2.845,"n":654,"o":2.855,"t":"2026-09-21T19:00:00Z","v":97331,"vw":2.850173},{"c":2.845,"h":2.86,"l":2.84,"n":553,"o":2.85,"t":"2026-09-21T19:15:00Z","v":85075,"vw":2.848173},{"c":2.845,"h":2.87,"l":2.84,"n":1217,"o":2.845,"t":"2026-09-21T19:30:00Z","v":283498,"vw":2.854342},{"c":2.84,"h":2.865,"l":2.825,"n":2330,"o":2.845,"t":"2026-09-21T19:45:00Z","v":642236,"vw":2.845321},{"c":2.88,"h":2.88,"l":2.84,"n":17,"o":2.84,"t":"2026-09-21T20:00:00Z","v":152026,"vw":2.850566},{"c":2.8785,"h":2.8785,"l":2.87,"n":4,"o":2.87,"t":"2026-09-21T20:15:00Z","v":1059,"vw":2.870806},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-21T22:45:00Z","v":250,"vw":2.83},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-09-22T11:00:00Z","v":100,"vw":2.935},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-22T11:15:00Z","v":537,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-22T13:15:00Z","v":452,"vw":2.89},{"c":2.975,"h":3.02,"l":2.88,"n":1387,"o":2.88,"t":"2026-09-22T13:30:00Z","v":450357,"vw":2.944032},{"c":2.97,"h":3.035,"l":2.96,"n":622,"o":2.98,"t":"2026-09-22T13:45:00Z","v":165289,"vw":2.995336},{"c":2.97,"h":2.98,"l":2.95,"n":831,"o":2.97,"t":"2026-09-22T14:00:00Z","v":112998,"vw":2.964957},{"c":2.91,"h":2.97,"l":2.8961,"n":918,"o":2.97,"t":"2026-09-22T14:15:00Z","v":125115,"vw":2.925479},{"c":2.885,"h":2.91,"l":2.885,"n":365,"o":2.91,"t":"2026-09-22T14:30:00Z","v":31263,"vw":2.898714},{"c":2.875,"h":2.885,"l":2.86,"n":605,"o":2.885,"t":"2026-09-22T14:45:00Z","v":75347,"vw":2.872134},{"c":2.87,"h":2.8866,"l":2.87,"n":466,"o":2.87,"t":"2026-09-22T15:00:00Z","v":48540,"vw":2.877469},{"c":2.885,"h":2.89,"l":2.8747,"n":345,"o":2.875,"t":"2026-09-22T15:15:00Z","v":57539,"vw":2.879223},{"c":2.85,"h":2.885,"l":2.85,"n":773,"o":2.885,"t":"2026-09-22T15:30:00Z","v":120698,"vw":2.860181},{"c":2.865,"h":2.865,"l":2.85,"n":231,"o":2.8599,"t":"2026-09-22T15:45:00Z","v":20769,"vw":2.857386},{"c":2.88,"h":2.88,"l":2.86,"n":223,"o":2.8691,"t":"2026-09-22T16:00:00Z","v":23041,"vw":2.868089},{"c":2.88,"h":2.895,"l":2.874,"n":344,"o":2.875,"t":"2026-09-22T16:15:00Z","v":67551,"vw":2.886091},{"c":2.87,"h":2.89,"l":2.865,"n":601,"o":2.88,"t":"2026-09-22T16:30:00Z","v":104133,"vw":2.875866},{"c":2.895,"h":2.9,"l":2.87,"n":404,"o":2.875,"t":"2026-09-22T16:45:00Z","v":79202,"vw":2.888103},{"c":2.905,"h":2.91,"l":2.89,"n":493,"o":2.895,"t":"2026-09-22T17:00:00Z","v":79313,"vw":2.901663},{"c":2.915,"h":2.92,"l":2.905,"n":269,"o":2.905,"t":"2026-09-22T17:15:00Z","v":47196,"vw":2.910985},{"c":2.915,"h":2.925,"l":2.91,"n":458,"o":2.915,"t":"2026-09-22T17:30:00Z","v":84313,"vw":2.91675},{"c":2.935,"h":2.94,"l":2.915,"n":657,"o":2.92,"t":"2026-09-22T17:45:00Z","v":134558,"vw":2.925158},{"c":2.955,"h":2.955,"l":2.935,"n":477,"o":2.935,"t":"2026-09-22T18:00:00Z","v":60543,"vw":2.944332},{"c":2.945,"h":2.955,"l":2.942,"n":274,"o":2.95,"t":"2026-09-22T18:15:00Z","v":32267,"vw":2.949556},{"c":2.925,"h":2.95,"l":2.921,"n":442,"o":2.945,"t":"2026-09-22T18:30:00Z","v":59887,"vw":2.935206},{"c":2.935,"h":2.94,"l":2.925,"n":356,"o":2.925,"t":"2026-09-22T18:45:00Z","v":31031,"vw":2.930643},{"c":2.915,"h":2.94,"l":2.91,"n":876,"o":2.94,"t":"2026-09-22T19:00:00Z","v":167256,"vw":2.924674},{"c":2.93,"h":2.93,"l":2.91,"n":551,"o":2.915,"t":"2026-09-22T19:15:00Z","v":87745,"vw":2.919456},{"c":2.955,"h":2.96,"l":2.92,"n":1288,"o":2.9258,"t":"2026-09-22T19:30:00Z","v":375467,"vw":2.942264},{"c":2.995,"h":3,"l":2.935,"n":3210,"o":2.955,"t":"2026-09-22T19:45:00Z","v":1023072,"vw":2.962631},{"c":2.91,"h":2.99,"l":2.91,"n":8,"o":2.99,"t":"2026-09-22T20:00:00Z","v":242445,"vw":2.989435},{"c":3,"h":3.0296,"l":2.99,"n":5,"o":2.99,"t":"2026-09-22T20:15:00Z","v":7950,"vw":3.025934},{"c":3.0299,"h":3.03,"l":3.02,"n":17,"o":3.0291,"t":"2026-09-22T20:30:00Z","v":3960,"vw":3.028356},{"c":3.02,"h":3.03,"l":3,"n":21,"o":3.01,"t":"2026-09-22T20:45:00Z","v":6219,"vw":3.017337},{"c":3.02,"h":3.02,"l":3.0131,"n":3,"o":3.0131,"t":"2026-09-22T21:00:00Z","v":2032,"vw":3.01655},{"c":3.02,"h":3.03,"l":3.02,"n":12,"o":3.026,"t":"2026-09-22T21:15:00Z","v":4926,"vw":3.022677},{"c":3.011,"h":3.011,"l":3.011,"n":1,"o":3.011,"t":"2026-09-22T21:30:00Z","v":1440,"vw":3.011},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-22T21:45:00Z","v":1100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-22T22:00:00Z","v":1000,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-22T22:15:00Z","v":100,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-22T22:30:00Z","v":212,"vw":3.05},{"c":3.048,"h":3.05,"l":3.048,"n":7,"o":3.05,"t":"2026-09-22T22:45:00Z","v":3018,"vw":3.049},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-22T23:00:00Z","v":2000,"vw":3.06},{"c":3.07,"h":3.07,"l":3.05,"n":20,"o":3.05,"t":"2026-09-22T23:30:00Z","v":17209,"vw":3.059959},{"c":3.0509,"h":3.0798,"l":3.0509,"n":9,"o":3.0793,"t":"2026-09-22T23:45:00Z","v":1261,"vw":3.067916},{"c":3.18,"h":3.1842,"l":3.01,"n":31,"o":3.1842,"t":"2026-09-23T08:00:00Z","v":2663,"vw":3.139201},{"c":3.1469,"h":3.1469,"l":3.1469,"n":1,"o":3.1469,"t":"2026-09-23T08:15:00Z","v":200,"vw":3.1469},{"c":2.97,"h":3,"l":2.96,"n":6,"o":3,"t":"2026-09-23T09:30:00Z","v":557,"vw":2.979025},{"c":3.05,"h":3.05,"l":3,"n":3,"o":3,"t":"2026-09-23T10:00:00Z","v":1045,"vw":3.03635},{"c":2.99,"h":3,"l":2.9886,"n":6,"o":2.9886,"t":"2026-09-23T11:00:00Z","v":3201,"vw":2.992997},{"c":3.04,"h":3.05,"l":3.03,"n":8,"o":3.03,"t":"2026-09-23T11:30:00Z","v":4500,"vw":3.038887},{"c":3.08,"h":3.08,"l":3.04,"n":17,"o":3.04,"t":"2026-09-23T11:45:00Z","v":7245,"vw":3.074132},{"c":3.06,"h":3.06,"l":3.042,"n":5,"o":3.05,"t":"2026-09-23T12:00:00Z","v":2190,"vw":3.04782},{"c":3.05,"h":3.0538,"l":3.05,"n":3,"o":3.0538,"t":"2026-09-23T12:15:00Z","v":620,"vw":3.052467},{"c":3.08,"h":3.08,"l":3.04,"n":7,"o":3.04,"t":"2026-09-23T12:45:00Z","v":6500,"vw":3.051055},{"c":3.0758,"h":3.1,"l":3.07,"n":7,"o":3.0738,"t":"2026-09-23T13:00:00Z","v":4275,"vw":3.07782},{"c":3.05,"h":3.0876,"l":3.02,"n":18,"o":3.08,"t":"2026-09-23T13:15:00Z","v":3282,"vw":3.039861},{"c":2.89,"h":3.02,"l":2.88,"n":789,"o":2.99,"t":"2026-09-23T13:30:00Z","v":189257,"vw":2.931468},{"c":2.864,"h":2.885,"l":2.835,"n":628,"o":2.885,"t":"2026-09-23T13:45:00Z","v":190815,"vw":2.863086},{"c":2.805,"h":2.865,"l":2.8,"n":708,"o":2.865,"t":"2026-09-23T14:00:00Z","v":270992,"vw":2.825241},{"c":2.7785,"h":2.82,"l":2.775,"n":463,"o":2.805,"t":"2026-09-23T14:15:00Z","v":123362,"vw":2.794435},{"c":2.83,"h":2.83,"l":2.775,"n":372,"o":2.78,"t":"2026-09-23T14:30:00Z","v":96743,"vw":2.811907},{"c":2.835,"h":2.84,"l":2.825,"n":325,"o":2.825,"t":"2026-09-23T14:45:00Z","v":54116,"vw":2.832722},{"c":2.825,"h":2.86,"l":2.82,"n":495,"o":2.835,"t":"2026-09-23T15:00:00Z","v":112374,"vw":2.846083},{"c":2.815,"h":2.83,"l":2.81,"n":272,"o":2.825,"t":"2026-09-23T15:15:00Z","v":35595,"vw":2.817023},{"c":2.825,"h":2.83,"l":2.8135,"n":277,"o":2.8135,"t":"2026-09-23T15:30:00Z","v":50647,"vw":2.820171},{"c":2.825,"h":2.83,"l":2.825,"n":372,"o":2.825,"t":"2026-09-23T15:45:00Z","v":64884,"vw":2.825481},{"c":2.825,"h":2.83,"l":2.81,"n":307,"o":2.825,"t":"2026-09-23T16:00:00Z","v":46222,"vw":2.823151},{"c":2.805,"h":2.825,"l":2.8001,"n":395,"o":2.825,"t":"2026-09-23T16:15:00Z","v":96960,"vw":2.812128},{"c":2.81,"h":2.81,"l":2.8,"n":305,"o":2.805,"t":"2026-09-23T16:30:00Z","v":38616,"vw":2.806072},{"c":2.79,"h":2.815,"l":2.79,"n":646,"o":2.805,"t":"2026-09-23T16:45:00Z","v":236578,"vw":2.804788},{"c":2.815,"h":2.82,"l":2.765,"n":765,"o":2.795,"t":"2026-09-23T17:00:00Z","v":250557,"vw":2.786085},{"c":2.808,"h":2.82,"l":2.8,"n":344,"o":2.815,"t":"2026-09-23T17:15:00Z","v":55927,"vw":2.809336},{"c":2.7999,"h":2.81,"l":2.785,"n":494,"o":2.8,"t":"2026-09-23T17:30:00Z","v":181022,"vw":2.798868},{"c":2.8,"h":2.805,"l":2.79,"n":346,"o":2.7999,"t":"2026-09-23T17:45:00Z","v":76472,"vw":2.79707},{"c":2.81,"h":2.815,"l":2.795,"n":332,"o":2.8,"t":"2026-09-23T18:00:00Z","v":76333,"vw":2.804622},{"c":2.795,"h":2.81,"l":2.795,"n":399,"o":2.81,"t":"2026-09-23T18:15:00Z","v":73977,"vw":2.802079},{"c":2.785,"h":2.805,"l":2.785,"n":750,"o":2.7973,"t":"2026-09-23T18:30:00Z","v":194905,"vw":2.79465},{"c":2.795,"h":2.805,"l":2.78,"n":733,"o":2.79,"t":"2026-09-23T18:45:00Z","v":271480,"vw":2.789627},{"c":2.765,"h":2.8,"l":2.76,"n":729,"o":2.8,"t":"2026-09-23T19:00:00Z","v":254189,"vw":2.777153},{"c":2.765,"h":2.79,"l":2.76,"n":1106,"o":2.765,"t":"2026-09-23T19:15:00Z","v":355947,"vw":2.77125},{"c":2.795,"h":2.81,"l":2.76,"n":1443,"o":2.765,"t":"2026-09-23T19:30:00Z","v":435759,"vw":2.780998},{"c":2.82,"h":2.85,"l":2.78,"n":5281,"o":2.8,"t":"2026-09-23T19:45:00Z","v":1791935,"vw":2.815665},{"c":2.35,"h":2.85,"l":2.22,"n":2434,"o":2.82,"t":"2026-09-23T20:00:00Z","v":1287670,"vw":2.451446},{"c":2.3285,"h":2.35,"l":2.25,"n":667,"o":2.3209,"t":"2026-09-23T20:15:00Z","v":436615,"vw":2.292317},{"c":2.32,"h":2.36,"l":2.2604,"n":572,"o":2.3205,"t":"2026-09-23T20:30:00Z","v":205535,"vw":2.318693},{"c":2.3,"h":2.3554,"l":2.3,"n":183,"o":2.32,"t":"2026-09-23T20:45:00Z","v":72934,"vw":2.333933},{"c":2.32,"h":2.33,"l":2.28,"n":175,"o":2.3031,"t":"2026-09-23T21:00:00Z","v":161301,"vw":2.306107},{"c":2.3115,"h":2.35,"l":2.31,"n":208,"o":2.32,"t":"2026-09-23T21:15:00Z","v":163236,"vw":2.321351},{"c":2.3115,"h":2.33,"l":2.31,"n":112,"o":2.31,"t":"2026-09-23T21:30:00Z","v":87648,"vw":2.315303},{"c":2.3199,"h":2.35,"l":2.3,"n":92,"o":2.3118,"t":"2026-09-23T21:45:00Z","v":44356,"vw":2.316446},{"c":2.3304,"h":2.35,"l":2.33,"n":76,"o":2.34,"t":"2026-09-23T22:00:00Z","v":9374,"vw":2.340412},{"c":2.3031,"h":2.35,"l":2.3,"n":61,"o":2.35,"t":"2026-09-23T22:15:00Z","v":41298,"vw":2.324926},{"c":2.31,"h":2.3194,"l":2.3,"n":21,"o":2.3001,"t":"2026-09-23T22:30:00Z","v":12056,"vw":2.308194},{"c":2.33,"h":2.33,"l":2.3,"n":22,"o":2.3097,"t":"2026-09-23T22:45:00Z","v":3464,"vw":2.313293},{"c":2.3195,"h":2.33,"l":2.3021,"n":49,"o":2.3038,"t":"2026-09-23T23:00:00Z","v":40901,"vw":2.319845},{"c":2.39,"h":2.39,"l":2.31,"n":48,"o":2.31,"t":"2026-09-23T23:15:00Z","v":19912,"vw":2.352405},{"c":2.3796,"h":2.41,"l":2.35,"n":166,"o":2.37,"t":"2026-09-23T23:30:00Z","v":158202,"vw":2.390176},{"c":2.3702,"h":2.3799,"l":2.35,"n":30,"o":2.3754,"t":"2026-09-23T23:45:00Z","v":93247,"vw":2.360209},{"c":2.3005,"h":2.38,"l":2.3,"n":241,"o":2.32,"t":"2026-09-24T08:00:00Z","v":32782,"vw":2.322093},{"c":2.304,"h":2.304,"l":2.3,"n":2,"o":2.3,"t":"2026-09-24T08:15:00Z","v":6418,"vw":2.300074},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-24T08:30:00Z","v":213,"vw":2.35},{"c":2.3056,"h":2.3056,"l":2.3056,"n":2,"o":2.3056,"t":"2026-09-24T08:45:00Z","v":123,"vw":2.3056},{"c":2.33,"h":2.3332,"l":2.33,"n":10,"o":2.33,"t":"2026-09-24T09:00:00Z","v":9207,"vw":2.330041},{"c":2.37,"h":2.37,"l":2.34,"n":10,"o":2.34,"t":"2026-09-24T09:15:00Z","v":3436,"vw":2.358333},{"c":2.319,"h":2.319,"l":2.319,"n":2,"o":2.319,"t":"2026-09-24T09:30:00Z","v":167,"vw":2.319},{"c":2.31,"h":2.31,"l":2.3,"n":21,"o":2.31,"t":"2026-09-24T09:45:00Z","v":1864,"vw":2.308452},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-09-24T10:00:00Z","v":1248,"vw":2.33},{"c":2.3,"h":2.32,"l":2.3,"n":5,"o":2.32,"t":"2026-09-24T10:15:00Z","v":4562,"vw":2.300812},{"c":2.3,"h":2.31,"l":2.24,"n":78,"o":2.3,"t":"2026-09-24T10:30:00Z","v":18422,"vw":2.27632},{"c":2.31,"h":2.31,"l":2.3,"n":12,"o":2.3,"t":"2026-09-24T10:45:00Z","v":3041,"vw":2.306209},{"c":2.308,"h":2.345,"l":2.3,"n":50,"o":2.325,"t":"2026-09-24T11:00:00Z","v":45207,"vw":2.331255},{"c":2.2664,"h":2.31,"l":2.25,"n":98,"o":2.31,"t":"2026-09-24T11:15:00Z","v":33336,"vw":2.287808},{"c":2.2601,"h":2.2999,"l":2.25,"n":64,"o":2.29,"t":"2026-09-24T11:30:00Z","v":15091,"vw":2.281296},{"c":2.2801,"h":2.2985,"l":2.28,"n":22,"o":2.2985,"t":"2026-09-24T11:45:00Z","v":13378,"vw":2.286546},{"c":2.3399,"h":2.37,"l":2.28,"n":71,"o":2.3,"t":"2026-09-24T12:00:00Z","v":65315,"vw":2.324064},{"c":2.3358,"h":2.34,"l":2.31,"n":28,"o":2.33,"t":"2026-09-24T12:15:00Z","v":55336,"vw":2.320986},{"c":2.3224,"h":2.34,"l":2.3224,"n":23,"o":2.3358,"t":"2026-09-24T12:30:00Z","v":12807,"vw":2.331952},{"c":2.3205,"h":2.3496,"l":2.3205,"n":17,"o":2.3207,"t":"2026-09-24T12:45:00Z","v":5981,"vw":2.32532},{"c":2.3331,"h":2.35,"l":2.326,"n":13,"o":2.33,"t":"2026-09-24T13:00:00Z","v":6675,"vw":2.340978},{"c":2.32,"h":2.36,"l":2.28,"n":172,"o":2.3315,"t":"2026-09-24T13:15:00Z","v":98822,"vw":2.319051},{"c":2.205,"h":2.35,"l":2.11,"n":4018,"o":2.31,"t":"2026-09-24T13:30:00Z","v":1979238,"vw":2.192871},{"c":2.195,"h":2.23,"l":2.15,"n":1420,"o":2.205,"t":"2026-09-24T13:45:00Z","v":943750,"vw":2.189499},{"c":2.21,"h":2.24,"l":2.1801,"n":1165,"o":2.195,"t":"2026-09-24T14:00:00Z","v":365367,"vw":2.209982},{"c":2.185,"h":2.21,"l":2.17,"n":846,"o":2.21,"t":"2026-09-24T14:15:00Z","v":375855,"vw":2.186763},{"c":2.115,"h":2.1899,"l":2.1,"n":1802,"o":2.1891,"t":"2026-09-24T14:30:00Z","v":1829051,"vw":2.150944},{"c":2.12,"h":2.13,"l":2.1,"n":866,"o":2.115,"t":"2026-09-24T14:45:00Z","v":469619,"vw":2.115824},{"c":2.1299,"h":2.14,"l":2.1,"n":687,"o":2.12,"t":"2026-09-24T15:00:00Z","v":310671,"vw":2.125931},{"c":2.115,"h":2.1385,"l":2.11,"n":507,"o":2.125,"t":"2026-09-24T15:15:00Z","v":201081,"vw":2.117266},{"c":2.12,"h":2.19,"l":2.11,"n":1683,"o":2.115,"t":"2026-09-24T15:30:00Z","v":759829,"vw":2.143207},{"c":2.1899,"h":2.1899,"l":2.1229,"n":994,"o":2.125,"t":"2026-09-24T15:45:00Z","v":668775,"vw":2.161268},{"c":2.1896,"h":2.2,"l":2.165,"n":838,"o":2.185,"t":"2026-09-24T16:00:00Z","v":494637,"vw":2.187704},{"c":2.185,"h":2.2,"l":2.17,"n":517,"o":2.185,"t":"2026-09-24T16:15:00Z","v":215553,"vw":2.183814},{"c":2.18,"h":2.185,"l":2.16,"n":418,"o":2.185,"t":"2026-09-24T16:30:00Z","v":112797,"vw":2.171232},{"c":2.17,"h":2.19,"l":2.17,"n":235,"o":2.18,"t":"2026-09-24T16:45:00Z","v":70617,"vw":2.179089},{"c":2.185,"h":2.19,"l":2.17,"n":451,"o":2.1799,"t":"2026-09-24T17:00:00Z","v":142525,"vw":2.180251},{"c":2.235,"h":2.2491,"l":2.18,"n":1452,"o":2.19,"t":"2026-09-24T17:15:00Z","v":788935,"vw":2.21575},{"c":2.195,"h":2.2491,"l":2.17,"n":901,"o":2.235,"t":"2026-09-24T17:30:00Z","v":586973,"vw":2.218552},{"c":2.225,"h":2.24,"l":2.195,"n":563,"o":2.195,"t":"2026-09-24T17:45:00Z","v":142742,"vw":2.22344},{"c":2.26,"h":2.28,"l":2.215,"n":736,"o":2.2201,"t":"2026-09-24T18:00:00Z","v":374435,"vw":2.246954},{"c":2.265,"h":2.27,"l":2.25,"n":475,"o":2.26,"t":"2026-09-24T18:15:00Z","v":130144,"vw":2.258669},{"c":2.21,"h":2.265,"l":2.21,"n":605,"o":2.265,"t":"2026-09-24T18:30:00Z","v":106948,"vw":2.229062},{"c":2.205,"h":2.22,"l":2.2,"n":428,"o":2.21,"t":"2026-09-24T18:45:00Z","v":94685,"vw":2.206102},{"c":2.215,"h":2.23,"l":2.195,"n":941,"o":2.2,"t":"2026-09-24T19:00:00Z","v":258445,"vw":2.210336},{"c":2.225,"h":2.24,"l":2.19,"n":1183,"o":2.21,"t":"2026-09-24T19:15:00Z","v":397375,"vw":2.2153},{"c":2.21,"h":2.235,"l":2.21,"n":956,"o":2.225,"t":"2026-09-24T19:30:00Z","v":315304,"vw":2.22455},{"c":2.205,"h":2.22,"l":2.15,"n":3368,"o":2.21,"t":"2026-09-24T19:45:00Z","v":1098807,"vw":2.193902},{"c":2.2,"h":2.21,"l":2.16,"n":11,"o":2.21,"t":"2026-09-24T20:00:00Z","v":300051,"vw":2.209367},{"c":2.2092,"h":2.2092,"l":2.2092,"n":4,"o":2.2092,"t":"2026-09-24T20:15:00Z","v":253,"vw":2.2092},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-09-24T20:30:00Z","v":616,"vw":2.21},{"c":2.205,"h":2.21,"l":2.2,"n":30,"o":2.21,"t":"2026-09-24T20:45:00Z","v":946,"vw":2.204461},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-09-24T21:00:00Z","v":46080,"vw":2.21},{"c":2.2,"h":2.21,"l":2.2,"n":8,"o":2.2,"t":"2026-09-24T21:15:00Z","v":1125,"vw":2.202179},{"c":2.21,"h":2.21,"l":2.2,"n":9,"o":2.2,"t":"2026-09-24T21:30:00Z","v":2195,"vw":2.201331},{"c":2.2091,"h":2.2091,"l":2.2091,"n":1,"o":2.2091,"t":"2026-09-24T22:00:00Z","v":100,"vw":2.2091},{"c":2.175,"h":2.19,"l":2.17,"n":11,"o":2.19,"t":"2026-09-24T22:45:00Z","v":4107,"vw":2.180068},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-24T23:00:00Z","v":5020,"vw":2.19},{"c":2.182,"h":2.1869,"l":2.18,"n":5,"o":2.18,"t":"2026-09-24T23:15:00Z","v":2937,"vw":2.182062},{"c":2.2,"h":2.2,"l":2.185,"n":11,"o":2.185,"t":"2026-09-24T23:30:00Z","v":10248,"vw":2.197155},{"c":2.1999,"h":2.2,"l":2.18,"n":3,"o":2.2,"t":"2026-09-24T23:45:00Z","v":7000,"vw":2.199603},{"c":2.21,"h":2.22,"l":2.2004,"n":19,"o":2.21,"t":"2026-09-25T08:00:00Z","v":5363,"vw":2.211641},{"c":2.2004,"h":2.2004,"l":2.2004,"n":1,"o":2.2004,"t":"2026-09-25T08:30:00Z","v":108,"vw":2.2004},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-09-25T09:00:00Z","v":838,"vw":2.21},{"c":2.2004,"h":2.2004,"l":2.2004,"n":1,"o":2.2004,"t":"2026-09-25T09:15:00Z","v":100,"vw":2.2004},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-25T09:30:00Z","v":4000,"vw":2.2},{"c":2.21,"h":2.21,"l":2.2005,"n":2,"o":2.2005,"t":"2026-09-25T09:45:00Z","v":9421,"vw":2.200728},{"c":2.2018,"h":2.2018,"l":2.2018,"n":1,"o":2.2018,"t":"2026-09-25T10:45:00Z","v":275,"vw":2.2018},{"c":2.2,"h":2.2039,"l":2.2,"n":16,"o":2.2,"t":"2026-09-25T11:00:00Z","v":3879,"vw":2.201439},{"c":2.218,"h":2.218,"l":2.218,"n":1,"o":2.218,"t":"2026-09-25T11:15:00Z","v":150,"vw":2.218},{"c":2.2013,"h":2.2013,"l":2.2013,"n":1,"o":2.2013,"t":"2026-09-25T11:30:00Z","v":300,"vw":2.2013},{"c":2.2004,"h":2.2004,"l":2.2,"n":2,"o":2.2,"t":"2026-09-25T11:45:00Z","v":2969,"vw":2.200031},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-09-25T12:00:00Z","v":552,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":10,"o":2.2,"t":"2026-09-25T12:15:00Z","v":707,"vw":2.196536},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-25T12:30:00Z","v":350,"vw":2.19},{"c":2.1996,"h":2.1996,"l":2.1996,"n":1,"o":2.1996,"t":"2026-09-25T12:45:00Z","v":114,"vw":2.1996},{"c":2.2,"h":2.2,"l":2.19,"n":8,"o":2.19,"t":"2026-09-25T13:00:00Z","v":1200,"vw":2.190856},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-09-25T13:15:00Z","v":554,"vw":2.194513},{"c":2.184,"h":2.21,"l":2.16,"n":757,"o":2.195,"t":"2026-09-25T13:30:00Z","v":376224,"vw":2.19358},{"c":2.154,"h":2.185,"l":2.14,"n":484,"o":2.184,"t":"2026-09-25T13:45:00Z","v":261939,"vw":2.15279},{"c":2.14,"h":2.155,"l":2.13,"n":447,"o":2.1505,"t":"2026-09-25T14:00:00Z","v":127981,"vw":2.141317},{"c":2.155,"h":2.16,"l":2.145,"n":406,"o":2.145,"t":"2026-09-25T14:15:00Z","v":95639,"vw":2.154472},{"c":2.175,"h":2.18,"l":2.155,"n":458,"o":2.155,"t":"2026-09-25T14:30:00Z","v":92537,"vw":2.169075},{"c":2.165,"h":2.18,"l":2.16,"n":546,"o":2.175,"t":"2026-09-25T14:45:00Z","v":150364,"vw":2.172623},{"c":2.2,"h":2.2,"l":2.165,"n":502,"o":2.165,"t":"2026-09-25T15:00:00Z","v":92070,"vw":2.176338},{"c":2.195,"h":2.215,"l":2.185,"n":745,"o":2.2,"t":"2026-09-25T15:15:00Z","v":422124,"vw":2.196484},{"c":2.1951,"h":2.205,"l":2.19,"n":361,"o":2.195,"t":"2026-09-25T15:30:00Z","v":69289,"vw":2.200431},{"c":2.195,"h":2.2,"l":2.175,"n":444,"o":2.195,"t":"2026-09-25T15:45:00Z","v":85853,"vw":2.186388},{"c":2.195,"h":2.21,"l":2.19,"n":617,"o":2.2,"t":"2026-09-25T16:00:00Z","v":164886,"vw":2.200004},{"c":2.195,"h":2.2,"l":2.18,"n":520,"o":2.2,"t":"2026-09-25T16:15:00Z","v":181499,"vw":2.187831},{"c":2.18,"h":2.195,"l":2.18,"n":336,"o":2.195,"t":"2026-09-25T16:30:00Z","v":28707,"vw":2.186569},{"c":2.165,"h":2.185,"l":2.16,"n":426,"o":2.185,"t":"2026-09-25T16:45:00Z","v":101959,"vw":2.168916},{"c":2.165,"h":2.17,"l":2.16,"n":318,"o":2.165,"t":"2026-09-25T17:00:00Z","v":34797,"vw":2.16566},{"c":2.155,"h":2.1699,"l":2.1402,"n":525,"o":2.1601,"t":"2026-09-25T17:15:00Z","v":170883,"vw":2.148972},{"c":2.155,"h":2.1599,"l":2.15,"n":356,"o":2.155,"t":"2026-09-25T17:30:00Z","v":52569,"vw":2.157428},{"c":2.1498,"h":2.1591,"l":2.1423,"n":335,"o":2.1523,"t":"2026-09-25T17:45:00Z","v":72356,"vw":2.148552},{"c":2.165,"h":2.17,"l":2.1423,"n":489,"o":2.145,"t":"2026-09-25T18:00:00Z","v":97258,"vw":2.158308},{"c":2.165,"h":2.19,"l":2.165,"n":778,"o":2.17,"t":"2026-09-25T18:15:00Z","v":174454,"vw":2.179049},{"c":2.165,"h":2.17,"l":2.16,"n":346,"o":2.165,"t":"2026-09-25T18:30:00Z","v":208732,"vw":2.160877},{"c":2.165,"h":2.17,"l":2.16,"n":303,"o":2.165,"t":"2026-09-25T18:45:00Z","v":38815,"vw":2.165062},{"c":2.155,"h":2.1691,"l":2.145,"n":690,"o":2.165,"t":"2026-09-25T19:00:00Z","v":168865,"vw":2.156108},{"c":2.13,"h":2.165,"l":2.13,"n":1095,"o":2.155,"t":"2026-09-25T19:15:00Z","v":488731,"vw":2.153905},{"c":2.18,"h":2.18,"l":2.135,"n":729,"o":2.135,"t":"2026-09-25T19:30:00Z","v":242498,"vw":2.157476},{"c":2.155,"h":2.18,"l":2.14,"n":2585,"o":2.18,"t":"2026-09-25T19:45:00Z","v":608026,"vw":2.158005},{"c":2.14,"h":2.155,"l":2.13,"n":32,"o":2.155,"t":"2026-09-25T20:00:00Z","v":332201,"vw":2.154972},{"c":2.14,"h":2.14,"l":2.1305,"n":18,"o":2.1305,"t":"2026-09-25T20:15:00Z","v":606,"vw":2.137588},{"c":2.17,"h":2.17,"l":2.13,"n":6,"o":2.17,"t":"2026-09-25T20:30:00Z","v":7483,"vw":2.132272},{"c":2.13,"h":2.15,"l":2.13,"n":14,"o":2.15,"t":"2026-09-25T21:15:00Z","v":569,"vw":2.14},{"c":2.17,"h":2.17,"l":2.13,"n":5,"o":2.1307,"t":"2026-09-25T21:45:00Z","v":620,"vw":2.143534},{"c":2.13,"h":2.13,"l":2.13,"n":29,"o":2.13,"t":"2026-09-25T22:00:00Z","v":3533,"vw":2.13},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-25T23:00:00Z","v":457,"vw":2.16},{"c":2.1615,"h":2.17,"l":2.1615,"n":2,"o":2.17,"t":"2026-09-25T23:45:00Z","v":1100,"vw":2.162273},{"c":2.15,"h":2.2,"l":2.15,"n":5,"o":2.2,"t":"2026-09-28T08:00:00Z","v":1246,"vw":2.187267},{"c":2.15,"h":2.15,"l":2.12,"n":18,"o":2.15,"t":"2026-09-28T10:30:00Z","v":13043,"vw":2.130308},{"c":2.1212,"h":2.143,"l":2.1212,"n":3,"o":2.143,"t":"2026-09-28T10:45:00Z","v":4663,"vw":2.131935},{"c":2.13,"h":2.15,"l":2.13,"n":9,"o":2.15,"t":"2026-09-28T11:00:00Z","v":2403,"vw":2.143396},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-09-28T11:15:00Z","v":101,"vw":2.15},{"c":2.1346,"h":2.1673,"l":2.1346,"n":3,"o":2.138,"t":"2026-09-28T12:00:00Z","v":3219,"vw":2.156076},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-28T12:15:00Z","v":900,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-28T12:30:00Z","v":196,"vw":2.14},{"c":2.15,"h":2.15,"l":2.13,"n":15,"o":2.13,"t":"2026-09-28T13:00:00Z","v":5520,"vw":2.131628},{"c":2.12,"h":2.16,"l":2.12,"n":32,"o":2.12,"t":"2026-09-28T13:15:00Z","v":9953,"vw":2.120818},{"c":2.13,"h":2.15,"l":2.1099,"n":848,"o":2.13,"t":"2026-09-28T13:30:00Z","v":351819,"vw":2.1186},{"c":2.26,"h":2.26,"l":2.115,"n":2537,"o":2.13,"t":"2026-09-28T13:45:00Z","v":1124115,"vw":2.183728},{"c":2.375,"h":2.3894,"l":2.2509,"n":1343,"o":2.26,"t":"2026-09-28T14:00:00Z","v":522411,"vw":2.333826},{"c":2.3902,"h":2.4,"l":2.33,"n":1203,"o":2.375,"t":"2026-09-28T14:15:00Z","v":465899,"vw":2.377759},{"c":2.365,"h":2.4,"l":2.36,"n":747,"o":2.395,"t":"2026-09-28T14:30:00Z","v":183456,"vw":2.377676},{"c":2.3843,"h":2.4,"l":2.351,"n":1103,"o":2.36,"t":"2026-09-28T14:45:00Z","v":400477,"vw":2.382933},{"c":2.395,"h":2.395,"l":2.37,"n":662,"o":2.385,"t":"2026-09-28T15:00:00Z","v":138093,"vw":2.380141},{"c":2.375,"h":2.3962,"l":2.37,"n":440,"o":2.395,"t":"2026-09-28T15:15:00Z","v":100430,"vw":2.384457},{"c":2.3609,"h":2.38,"l":2.36,"n":469,"o":2.375,"t":"2026-09-28T15:30:00Z","v":67735,"vw":2.368933},{"c":2.355,"h":2.365,"l":2.35,"n":342,"o":2.365,"t":"2026-09-28T15:45:00Z","v":71395,"vw":2.357449},{"c":2.36,"h":2.38,"l":2.345,"n":721,"o":2.355,"t":"2026-09-28T16:00:00Z","v":195315,"vw":2.361629},{"c":2.395,"h":2.4,"l":2.355,"n":875,"o":2.355,"t":"2026-09-28T16:15:00Z","v":232207,"vw":2.388364},{"c":2.425,"h":2.45,"l":2.37,"n":1561,"o":2.4,"t":"2026-09-28T16:30:00Z","v":667190,"vw":2.411699},{"c":2.425,"h":2.435,"l":2.41,"n":767,"o":2.4291,"t":"2026-09-28T16:45:00Z","v":124955,"vw":2.423897},{"c":2.45,"h":2.455,"l":2.4202,"n":672,"o":2.425,"t":"2026-09-28T17:00:00Z","v":140431,"vw":2.434996},{"c":2.4439,"h":2.455,"l":2.435,"n":464,"o":2.455,"t":"2026-09-28T17:15:00Z","v":77980,"vw":2.444153},{"c":2.465,"h":2.47,"l":2.44,"n":656,"o":2.445,"t":"2026-09-28T17:30:00Z","v":180342,"vw":2.450695},{"c":2.455,"h":2.4699,"l":2.45,"n":453,"o":2.465,"t":"2026-09-28T17:45:00Z","v":59260,"vw":2.457911},{"c":2.445,"h":2.465,"l":2.445,"n":813,"o":2.4599,"t":"2026-09-28T18:00:00Z","v":208430,"vw":2.45231},{"c":2.435,"h":2.45,"l":2.43,"n":503,"o":2.445,"t":"2026-09-28T18:15:00Z","v":83975,"vw":2.440124},{"c":2.435,"h":2.44,"l":2.43,"n":398,"o":2.435,"t":"2026-09-28T18:30:00Z","v":96265,"vw":2.432209},{"c":2.415,"h":2.445,"l":2.41,"n":894,"o":2.44,"t":"2026-09-28T18:45:00Z","v":183000,"vw":2.428169},{"c":2.4009,"h":2.415,"l":2.38,"n":777,"o":2.41,"t":"2026-09-28T19:00:00Z","v":153023,"vw":2.39629},{"c":2.41,"h":2.415,"l":2.4,"n":1029,"o":2.405,"t":"2026-09-28T19:15:00Z","v":191572,"vw":2.404533},{"c":2.45,"h":2.4597,"l":2.41,"n":1292,"o":2.415,"t":"2026-09-28T19:30:00Z","v":299990,"vw":2.434675},{"c":2.47,"h":2.485,"l":2.43,"n":2631,"o":2.45,"t":"2026-09-28T19:45:00Z","v":565877,"vw":2.453593},{"c":2.4276,"h":2.47,"l":2.413,"n":19,"o":2.47,"t":"2026-09-28T20:00:00Z","v":413843,"vw":2.46988},{"c":2.43,"h":2.43,"l":2.4,"n":5,"o":2.43,"t":"2026-09-28T20:15:00Z","v":4983,"vw":2.428176},{"c":2.47,"h":2.47,"l":2.43,"n":14,"o":2.44,"t":"2026-09-28T20:30:00Z","v":3642,"vw":2.450364},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-09-28T20:45:00Z","v":653,"vw":2.46},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-09-28T21:00:00Z","v":250,"vw":2.435},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-28T21:15:00Z","v":225,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-28T21:30:00Z","v":1138,"vw":2.43},{"c":2.459,"h":2.459,"l":2.435,"n":3,"o":2.435,"t":"2026-09-28T21:45:00Z","v":2300,"vw":2.455863},{"c":2.46,"h":2.46,"l":2.4395,"n":23,"o":2.45,"t":"2026-09-28T22:00:00Z","v":5172,"vw":2.450146},{"c":2.4397,"h":2.4397,"l":2.4397,"n":1,"o":2.4397,"t":"2026-09-28T22:15:00Z","v":151,"vw":2.4397},{"c":2.4399,"h":2.4399,"l":2.4399,"n":3,"o":2.4399,"t":"2026-09-28T22:30:00Z","v":5075,"vw":2.4399},{"c":2.4299,"h":2.4299,"l":2.4299,"n":1,"o":2.4299,"t":"2026-09-28T23:45:00Z","v":5000,"vw":2.4299},{"c":2.47,"h":2.47,"l":2.43,"n":9,"o":2.44,"t":"2026-09-29T08:00:00Z","v":1190,"vw":2.442957},{"c":2.56,"h":2.58,"l":2.45,"n":53,"o":2.45,"t":"2026-09-29T09:30:00Z","v":31974,"vw":2.514444},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-29T09:45:00Z","v":100,"vw":2.55},{"c":2.52,"h":2.525,"l":2.5,"n":20,"o":2.52,"t":"2026-09-29T11:00:00Z","v":15701,"vw":2.512854},{"c":2.5101,"h":2.54,"l":2.5101,"n":5,"o":2.54,"t":"2026-09-29T11:15:00Z","v":4355,"vw":2.538751},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-09-29T11:30:00Z","v":358,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-29T11:45:00Z","v":300,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":9,"o":2.53,"t":"2026-09-29T12:15:00Z","v":10425,"vw":2.53},{"c":2.52,"h":2.53,"l":2.52,"n":2,"o":2.53,"t":"2026-09-29T12:30:00Z","v":3126,"vw":2.52032},{"c":2.53,"h":2.53,"l":2.52,"n":3,"o":2.52,"t":"2026-09-29T12:45:00Z","v":260,"vw":2.524},{"c":2.46,"h":2.52,"l":2.46,"n":3,"o":2.52,"t":"2026-09-29T13:00:00Z","v":1525,"vw":2.499161},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-29T13:15:00Z","v":200,"vw":2.52},{"c":2.505,"h":2.54,"l":2.46,"n":1389,"o":2.48,"t":"2026-09-29T13:30:00Z","v":452658,"vw":2.506363},{"c":2.514,"h":2.525,"l":2.495,"n":504,"o":2.505,"t":"2026-09-29T13:45:00Z","v":85599,"vw":2.510049},{"c":2.505,"h":2.555,"l":2.5,"n":824,"o":2.52,"t":"2026-09-29T14:00:00Z","v":178828,"vw":2.534375},{"c":2.485,"h":2.505,"l":2.48,"n":513,"o":2.505,"t":"2026-09-29T14:15:00Z","v":99650,"vw":2.488722},{"c":2.475,"h":2.485,"l":2.46,"n":796,"o":2.485,"t":"2026-09-29T14:30:00Z","v":172130,"vw":2.473465},{"c":2.435,"h":2.475,"l":2.42,"n":1887,"o":2.475,"t":"2026-09-29T14:45:00Z","v":642318,"vw":2.441757},{"c":2.4323,"h":2.445,"l":2.43,"n":378,"o":2.435,"t":"2026-09-29T15:00:00Z","v":60444,"vw":2.437346},{"c":2.43,"h":2.45,"l":2.425,"n":648,"o":2.435,"t":"2026-09-29T15:15:00Z","v":127776,"vw":2.435346},{"c":2.435,"h":2.44,"l":2.425,"n":382,"o":2.4301,"t":"2026-09-29T15:30:00Z","v":68476,"vw":2.431866},{"c":2.45,"h":2.46,"l":2.43,"n":728,"o":2.435,"t":"2026-09-29T15:45:00Z","v":143430,"vw":2.444683},{"c":2.45,"h":2.45,"l":2.4444,"n":336,"o":2.445,"t":"2026-09-29T16:00:00Z","v":47930,"vw":2.448718},{"c":2.455,"h":2.46,"l":2.445,"n":436,"o":2.445,"t":"2026-09-29T16:15:00Z","v":81057,"vw":2.456234},{"c":2.465,"h":2.465,"l":2.4539,"n":573,"o":2.455,"t":"2026-09-29T16:30:00Z","v":146466,"vw":2.457849},{"c":2.48,"h":2.49,"l":2.45,"n":807,"o":2.465,"t":"2026-09-29T16:45:00Z","v":300903,"vw":2.477531},{"c":2.485,"h":2.485,"l":2.47,"n":620,"o":2.485,"t":"2026-09-29T17:00:00Z","v":153308,"vw":2.475364},{"c":2.485,"h":2.49,"l":2.48,"n":291,"o":2.488,"t":"2026-09-29T17:15:00Z","v":44624,"vw":2.484559},{"c":2.4903,"h":2.51,"l":2.48,"n":757,"o":2.49,"t":"2026-09-29T17:30:00Z","v":299601,"vw":2.493477},{"c":2.495,"h":2.5091,"l":2.49,"n":372,"o":2.5,"t":"2026-09-29T17:45:00Z","v":57380,"vw":2.498262},{"c":2.505,"h":2.52,"l":2.495,"n":710,"o":2.5,"t":"2026-09-29T18:00:00Z","v":179090,"vw":2.508072},{"c":2.515,"h":2.52,"l":2.5,"n":432,"o":2.505,"t":"2026-09-29T18:15:00Z","v":84620,"vw":2.510715},{"c":2.545,"h":2.57,"l":2.51,"n":1405,"o":2.52,"t":"2026-09-29T18:30:00Z","v":431278,"vw":2.539178},{"c":2.545,"h":2.55,"l":2.54,"n":482,"o":2.54,"t":"2026-09-29T18:45:00Z","v":40359,"vw":2.545308},{"c":2.535,"h":2.545,"l":2.52,"n":757,"o":2.545,"t":"2026-09-29T19:00:00Z","v":171518,"vw":2.53285},{"c":2.56,"h":2.56,"l":2.53,"n":833,"o":2.53,"t":"2026-09-29T19:15:00Z","v":249295,"vw":2.546878},{"c":2.545,"h":2.57,"l":2.54,"n":1397,"o":2.555,"t":"2026-09-29T19:30:00Z","v":447038,"vw":2.558316},{"c":2.52,"h":2.56,"l":2.52,"n":2786,"o":2.54,"t":"2026-09-29T19:45:00Z","v":737608,"vw":2.541957},{"c":2.4569,"h":2.53,"l":2.4569,"n":19,"o":2.53,"t":"2026-09-29T20:00:00Z","v":289471,"vw":2.529899},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-29T20:15:00Z","v":60261,"vw":2.53},{"c":2.5423,"h":2.5423,"l":2.5423,"n":39,"o":2.5423,"t":"2026-09-29T20:30:00Z","v":500,"vw":2.5423},{"c":2.5001,"h":2.5001,"l":2.5001,"n":1,"o":2.5001,"t":"2026-09-29T21:15:00Z","v":5000,"vw":2.5001},{"c":2.5254,"h":2.5254,"l":2.5254,"n":1,"o":2.5254,"t":"2026-09-29T22:45:00Z","v":593,"vw":2.5254},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-29T23:45:00Z","v":100,"vw":2.5},{"c":2.5695,"h":2.5695,"l":2.5695,"n":1,"o":2.5695,"t":"2026-09-30T08:15:00Z","v":300,"vw":2.5695},{"c":2.5061,"h":2.5061,"l":2.5029,"n":2,"o":2.5029,"t":"2026-09-30T11:15:00Z","v":1824,"vw":2.504346},{"c":2.5056,"h":2.5056,"l":2.5056,"n":1,"o":2.5056,"t":"2026-09-30T11:45:00Z","v":109,"vw":2.5056},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-30T13:00:00Z","v":100,"vw":2.55},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-30T13:15:00Z","v":400,"vw":2.5},{"c":2.565,"h":2.59,"l":2.49,"n":643,"o":2.51,"t":"2026-09-30T13:30:00Z","v":234431,"vw":2.515738},{"c":2.555,"h":2.57,"l":2.55,"n":317,"o":2.565,"t":"2026-09-30T13:45:00Z","v":85396,"vw":2.561098},{"c":2.57,"h":2.59,"l":2.5591,"n":500,"o":2.56,"t":"2026-09-30T14:00:00Z","v":105628,"vw":2.582132},{"c":2.5632,"h":2.585,"l":2.56,"n":286,"o":2.575,"t":"2026-09-30T14:15:00Z","v":57182,"vw":2.573287},{"c":2.575,"h":2.575,"l":2.555,"n":253,"o":2.56,"t":"2026-09-30T14:30:00Z","v":57496,"vw":2.564326},{"c":2.5844,"h":2.6,"l":2.565,"n":457,"o":2.575,"t":"2026-09-30T14:45:00Z","v":111069,"vw":2.581857},{"c":2.55,"h":2.58,"l":2.55,"n":337,"o":2.58,"t":"2026-09-30T15:00:00Z","v":81345,"vw":2.568292},{"c":2.5607,"h":2.565,"l":2.555,"n":230,"o":2.555,"t":"2026-09-30T15:15:00Z","v":42403,"vw":2.560562},{"c":2.555,"h":2.5654,"l":2.55,"n":273,"o":2.5654,"t":"2026-09-30T15:30:00Z","v":55162,"vw":2.559525},{"c":2.555,"h":2.555,"l":2.545,"n":212,"o":2.555,"t":"2026-09-30T15:45:00Z","v":34887,"vw":2.550863},{"c":2.55,"h":2.56,"l":2.55,"n":197,"o":2.555,"t":"2026-09-30T16:00:00Z","v":39309,"vw":2.555927},{"c":2.555,"h":2.56,"l":2.55,"n":158,"o":2.55,"t":"2026-09-30T16:15:00Z","v":21501,"vw":2.557096},{"c":2.55,"h":2.5575,"l":2.55,"n":188,"o":2.555,"t":"2026-09-30T16:30:00Z","v":15113,"vw":2.554173},{"c":2.545,"h":2.555,"l":2.54,"n":337,"o":2.555,"t":"2026-09-30T16:45:00Z","v":107187,"vw":2.54894},{"c":2.57,"h":2.575,"l":2.51,"n":1054,"o":2.54,"t":"2026-09-30T17:00:00Z","v":390133,"vw":2.543405},{"c":2.565,"h":2.58,"l":2.56,"n":417,"o":2.5701,"t":"2026-09-30T17:15:00Z","v":106228,"vw":2.571208},{"c":2.555,"h":2.5689,"l":2.55,"n":316,"o":2.565,"t":"2026-09-30T17:30:00Z","v":126472,"vw":2.55796},{"c":2.555,"h":2.565,"l":2.55,"n":315,"o":2.55,"t":"2026-09-30T17:45:00Z","v":65237,"vw":2.55715},{"c":2.5609,"h":2.57,"l":2.55,"n":344,"o":2.555,"t":"2026-09-30T18:00:00Z","v":125234,"vw":2.562675},{"c":2.545,"h":2.565,"l":2.545,"n":410,"o":2.565,"t":"2026-09-30T18:15:00Z","v":122633,"vw":2.555295},{"c":2.545,"h":2.55,"l":2.54,"n":168,"o":2.545,"t":"2026-09-30T18:30:00Z","v":47217,"vw":2.542906},{"c":2.555,"h":2.56,"l":2.545,"n":310,"o":2.545,"t":"2026-09-30T18:45:00Z","v":90444,"vw":2.551692},{"c":2.575,"h":2.58,"l":2.55,"n":480,"o":2.55,"t":"2026-09-30T19:00:00Z","v":118784,"vw":2.565648},{"c":2.595,"h":2.6,"l":2.575,"n":471,"o":2.575,"t":"2026-09-30T19:15:00Z","v":119781,"vw":2.583543},{"c":2.565,"h":2.61,"l":2.56,"n":831,"o":2.595,"t":"2026-09-30T19:30:00Z","v":315027,"vw":2.592662},{"c":2.55,"h":2.59,"l":2.545,"n":1482,"o":2.56,"t":"2026-09-30T19:45:00Z","v":422091,"vw":2.57012},{"c":2.57,"h":2.57,"l":2.56,"n":11,"o":2.56,"t":"2026-09-30T20:00:00Z","v":856802,"vw":2.560002},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-30T20:15:00Z","v":120522,"vw":2.56},{"c":2.5502,"h":2.5502,"l":2.5502,"n":2,"o":2.5502,"t":"2026-09-30T22:45:00Z","v":218,"vw":2.5502},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-09-30T23:15:00Z","v":289,"vw":2.55},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-01T10:45:00Z","v":408,"vw":2.5},{"c":2.56,"h":2.56,"l":2.5194,"n":5,"o":2.5194,"t":"2026-10-01T12:15:00Z","v":2127,"vw":2.521333},{"c":2.61,"h":2.62,"l":2.55,"n":474,"o":2.55,"t":"2026-10-01T13:30:00Z","v":134938,"vw":2.583307},{"c":2.605,"h":2.62,"l":2.5831,"n":398,"o":2.61,"t":"2026-10-01T13:45:00Z","v":89896,"vw":2.605785},{"c":2.615,"h":2.625,"l":2.595,"n":591,"o":2.605,"t":"2026-10-01T14:00:00Z","v":123964,"vw":2.612631},{"c":2.605,"h":2.62,"l":2.6,"n":336,"o":2.615,"t":"2026-10-01T14:15:00Z","v":70655,"vw":2.612056},{"c":2.625,"h":2.625,"l":2.6,"n":448,"o":2.605,"t":"2026-10-01T14:30:00Z","v":120414,"vw":2.61192},{"c":2.625,"h":2.63,"l":2.61,"n":451,"o":2.62,"t":"2026-10-01T14:45:00Z","v":68428,"vw":2.62371},{"c":2.625,"h":2.63,"l":2.62,"n":276,"o":2.63,"t":"2026-10-01T15:00:00Z","v":45540,"vw":2.625964},{"c":2.62,"h":2.64,"l":2.615,"n":521,"o":2.625,"t":"2026-10-01T15:15:00Z","v":122826,"vw":2.628032},{"c":2.645,"h":2.65,"l":2.62,"n":382,"o":2.625,"t":"2026-10-01T15:30:00Z","v":96370,"vw":2.639411},{"c":2.66,"h":2.67,"l":2.6401,"n":620,"o":2.65,"t":"2026-10-01T15:45:00Z","v":184486,"vw":2.653528},{"c":2.665,"h":2.68,"l":2.655,"n":602,"o":2.665,"t":"2026-10-01T16:00:00Z","v":118703,"vw":2.66675},{"c":2.665,"h":2.67,"l":2.66,"n":588,"o":2.6609,"t":"2026-10-01T16:15:00Z","v":96345,"vw":2.665852},{"c":2.66,"h":2.675,"l":2.655,"n":413,"o":2.665,"t":"2026-10-01T16:30:00Z","v":87988,"vw":2.663511},{"c":2.66,"h":2.66,"l":2.65,"n":333,"o":2.655,"t":"2026-10-01T16:45:00Z","v":99671,"vw":2.651809},{"c":2.665,"h":2.67,"l":2.65,"n":333,"o":2.66,"t":"2026-10-01T17:00:00Z","v":54334,"vw":2.661219},{"c":2.675,"h":2.68,"l":2.665,"n":523,"o":2.665,"t":"2026-10-01T17:15:00Z","v":167230,"vw":2.670985},{"c":2.665,"h":2.685,"l":2.66,"n":419,"o":2.675,"t":"2026-10-01T17:30:00Z","v":85734,"vw":2.673529},{"c":2.675,"h":2.685,"l":2.65,"n":968,"o":2.665,"t":"2026-10-01T17:45:00Z","v":414718,"vw":2.665997},{"c":2.655,"h":2.675,"l":2.65,"n":341,"o":2.67,"t":"2026-10-01T18:00:00Z","v":69686,"vw":2.664051},{"c":2.658,"h":2.6692,"l":2.655,"n":340,"o":2.66,"t":"2026-10-01T18:15:00Z","v":67283,"vw":2.660447},{"c":2.665,"h":2.67,"l":2.655,"n":364,"o":2.655,"t":"2026-10-01T18:30:00Z","v":94099,"vw":2.665472},{"c":2.665,"h":2.675,"l":2.66,"n":585,"o":2.665,"t":"2026-10-01T18:45:00Z","v":121235,"vw":2.668984},{"c":2.66,"h":2.67,"l":2.66,"n":287,"o":2.665,"t":"2026-10-01T19:00:00Z","v":66315,"vw":2.667083},{"c":2.62,"h":2.665,"l":2.62,"n":1271,"o":2.665,"t":"2026-10-01T19:15:00Z","v":421377,"vw":2.641793},{"c":2.585,"h":2.63,"l":2.58,"n":783,"o":2.62,"t":"2026-10-01T19:30:00Z","v":217552,"vw":2.612984},{"c":2.61,"h":2.61,"l":2.57,"n":2772,"o":2.585,"t":"2026-10-01T19:45:00Z","v":653796,"vw":2.588985},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-10-01T20:00:00Z","v":311174,"vw":2.6},{"c":2.55,"h":2.57,"l":2.55,"n":18,"o":2.57,"t":"2026-10-02T13:15:00Z","v":4509,"vw":2.560449},{"c":2.64,"h":2.665,"l":2.62,"n":456,"o":2.62,"t":"2026-10-02T13:30:00Z","v":315882,"vw":2.625792},{"c":2.615,"h":2.675,"l":2.61,"n":575,"o":2.64,"t":"2026-10-02T13:45:00Z","v":220116,"vw":2.648064},{"c":2.645,"h":2.645,"l":2.61,"n":352,"o":2.61,"t":"2026-10-02T14:00:00Z","v":85721,"vw":2.632913},{"c":2.675,"h":2.675,"l":2.61,"n":1281,"o":2.65,"t":"2026-10-02T14:15:00Z","v":622087,"vw":2.633178},{"c":2.655,"h":2.675,"l":2.655,"n":377,"o":2.675,"t":"2026-10-02T14:30:00Z","v":129112,"vw":2.666971},{"c":2.655,"h":2.66,"l":2.645,"n":230,"o":2.655,"t":"2026-10-02T14:45:00Z","v":31167,"vw":2.651237},{"c":2.655,"h":2.67,"l":2.65,"n":412,"o":2.655,"t":"2026-10-02T15:00:00Z","v":115563,"vw":2.659997},{"c":2.655,"h":2.66,"l":2.64,"n":306,"o":2.655,"t":"2026-10-02T15:15:00Z","v":62294,"vw":2.649962},{"c":2.665,"h":2.67,"l":2.655,"n":160,"o":2.655,"t":"2026-10-02T15:30:00Z","v":16224,"vw":2.662903},{"c":2.655,"h":2.67,"l":2.65,"n":357,"o":2.66,"t":"2026-10-02T15:45:00Z","v":127301,"vw":2.661024},{"c":2.6501,"h":2.665,"l":2.64,"n":259,"o":2.655,"t":"2026-10-02T16:00:00Z","v":61973,"vw":2.656538},{"c":2.645,"h":2.655,"l":2.64,"n":142,"o":2.655,"t":"2026-10-02T16:15:00Z","v":26008,"vw":2.650006},{"c":2.645,"h":2.65,"l":2.645,"n":138,"o":2.645,"t":"2026-10-02T16:30:00Z","v":18357,"vw":2.648382},{"c":2.655,"h":2.655,"l":2.64,"n":138,"o":2.645,"t":"2026-10-02T16:45:00Z","v":14252,"vw":2.651944},{"c":2.655,"h":2.66,"l":2.65,"n":187,"o":2.655,"t":"2026-10-02T17:00:00Z","v":64616,"vw":2.656413},{"c":2.65,"h":2.66,"l":2.65,"n":185,"o":2.655,"t":"2026-10-02T17:15:00Z","v":18216,"vw":2.653493},{"c":2.645,"h":2.655,"l":2.64,"n":226,"o":2.65,"t":"2026-10-02T17:30:00Z","v":47912,"vw":2.647201},{"c":2.645,"h":2.65,"l":2.64,"n":144,"o":2.64,"t":"2026-10-02T17:45:00Z","v":27042,"vw":2.645413},{"c":2.635,"h":2.645,"l":2.63,"n":228,"o":2.645,"t":"2026-10-02T18:00:00Z","v":71975,"vw":2.637672},{"c":2.625,"h":2.635,"l":2.62,"n":251,"o":2.635,"t":"2026-10-02T18:15:00Z","v":50327,"vw":2.6284},{"c":2.62,"h":2.63,"l":2.62,"n":241,"o":2.625,"t":"2026-10-02T18:30:00Z","v":45111,"vw":2.626207},{"c":2.61,"h":2.625,"l":2.61,"n":179,"o":2.625,"t":"2026-10-02T18:45:00Z","v":27529,"vw":2.617912},{"c":2.625,"h":2.626,"l":2.61,"n":231,"o":2.61,"t":"2026-10-02T19:00:00Z","v":38583,"vw":2.620042},{"c":2.635,"h":2.635,"l":2.62,"n":325,"o":2.62,"t":"2026-10-02T19:15:00Z","v":52756,"vw":2.627078},{"c":2.625,"h":2.65,"l":2.615,"n":675,"o":2.635,"t":"2026-10-02T19:30:00Z","v":186663,"vw":2.633812},{"c":2.615,"h":2.64,"l":2.6,"n":1612,"o":2.625,"t":"2026-10-02T19:45:00Z","v":362513,"vw":2.616843},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-02T20:00:00Z","v":300871,"vw":2.61},{"c":2.6,"h":2.6,"l":2.569,"n":3,"o":2.569,"t":"2026-10-05T11:00:00Z","v":35439,"vw":2.59965},{"c":2.655,"h":2.665,"l":2.61,"n":458,"o":2.61,"t":"2026-10-05T13:30:00Z","v":138821,"vw":2.635055},{"c":2.635,"h":2.66,"l":2.625,"n":572,"o":2.655,"t":"2026-10-05T13:45:00Z","v":150323,"vw":2.642881},{"c":2.63,"h":2.645,"l":2.62,"n":926,"o":2.635,"t":"2026-10-05T14:00:00Z","v":225266,"vw":2.63448},{"c":2.625,"h":2.635,"l":2.62,"n":227,"o":2.63,"t":"2026-10-05T14:15:00Z","v":36734,"vw":2.626136},{"c":2.615,"h":2.625,"l":2.585,"n":761,"o":2.625,"t":"2026-10-05T14:30:00Z","v":153925,"vw":2.609077},{"c":2.615,"h":2.625,"l":2.61,"n":305,"o":2.6122,"t":"2026-10-05T14:45:00Z","v":58993,"vw":2.617558},{"c":2.635,"h":2.635,"l":2.6,"n":351,"o":2.61,"t":"2026-10-05T15:00:00Z","v":93069,"vw":2.615857},{"c":2.635,"h":2.645,"l":2.63,"n":445,"o":2.6391,"t":"2026-10-05T15:15:00Z","v":101216,"vw":2.638824},{"c":2.635,"h":2.635,"l":2.63,"n":211,"o":2.635,"t":"2026-10-05T15:30:00Z","v":23972,"vw":2.63319},{"c":2.665,"h":2.665,"l":2.63,"n":533,"o":2.63,"t":"2026-10-05T15:45:00Z","v":227567,"vw":2.647021},{"c":2.655,"h":2.6691,"l":2.65,"n":324,"o":2.66,"t":"2026-10-05T16:00:00Z","v":78872,"vw":2.659362},{"c":2.655,"h":2.66,"l":2.65,"n":264,"o":2.655,"t":"2026-10-05T16:15:00Z","v":45300,"vw":2.655598},{"c":2.665,"h":2.665,"l":2.65,"n":282,"o":2.65,"t":"2026-10-05T16:30:00Z","v":48306,"vw":2.658914},{"c":2.665,"h":2.67,"l":2.665,"n":322,"o":2.665,"t":"2026-10-05T16:45:00Z","v":78209,"vw":2.667287},{"c":2.665,"h":2.67,"l":2.66,"n":214,"o":2.665,"t":"2026-10-05T17:00:00Z","v":33907,"vw":2.666782},{"c":2.675,"h":2.68,"l":2.665,"n":531,"o":2.67,"t":"2026-10-05T17:15:00Z","v":123098,"vw":2.672842},{"c":2.665,"h":2.675,"l":2.66,"n":449,"o":2.675,"t":"2026-10-05T17:30:00Z","v":111935,"vw":2.667414},{"c":2.675,"h":2.675,"l":2.66,"n":419,"o":2.66,"t":"2026-10-05T17:45:00Z","v":89119,"vw":2.666988},{"c":2.715,"h":2.715,"l":2.675,"n":528,"o":2.675,"t":"2026-10-05T18:00:00Z","v":143562,"vw":2.697395},{"c":2.7117,"h":2.725,"l":2.71,"n":290,"o":2.715,"t":"2026-10-05T18:15:00Z","v":41137,"vw":2.717301},{"c":2.68,"h":2.715,"l":2.675,"n":701,"o":2.715,"t":"2026-10-05T18:30:00Z","v":192344,"vw":2.69464},{"c":2.675,"h":2.685,"l":2.665,"n":769,"o":2.68,"t":"2026-10-05T18:45:00Z","v":206510,"vw":2.675383},{"c":2.675,"h":2.685,"l":2.665,"n":742,"o":2.67,"t":"2026-10-05T19:00:00Z","v":184550,"vw":2.677337},{"c":2.65,"h":2.68,"l":2.65,"n":581,"o":2.675,"t":"2026-10-05T19:15:00Z","v":84337,"vw":2.671486},{"c":2.64,"h":2.6694,"l":2.64,"n":1084,"o":2.655,"t":"2026-10-05T19:30:00Z","v":190972,"vw":2.655369},{"c":2.675,"h":2.68,"l":2.63,"n":2366,"o":2.645,"t":"2026-10-05T19:45:00Z","v":408372,"vw":2.653625},{"c":2.68,"h":2.68,"l":2.68,"n":9,"o":2.68,"t":"2026-10-05T20:00:00Z","v":271480,"vw":2.68},{"c":2.625,"h":2.69,"l":2.62,"n":354,"o":2.69,"t":"2026-10-06T13:30:00Z","v":149177,"vw":2.658274},{"c":2.625,"h":2.635,"l":2.615,"n":246,"o":2.625,"t":"2026-10-06T13:45:00Z","v":42376,"vw":2.626771},{"c":2.63,"h":2.635,"l":2.62,"n":252,"o":2.63,"t":"2026-10-06T14:00:00Z","v":43489,"vw":2.628598},{"c":2.63,"h":2.64,"l":2.625,"n":186,"o":2.63,"t":"2026-10-06T14:15:00Z","v":25222,"vw":2.630787},{"c":2.6733,"h":2.675,"l":2.63,"n":680,"o":2.63,"t":"2026-10-06T14:30:00Z","v":187580,"vw":2.659795},{"c":2.675,"h":2.69,"l":2.675,"n":652,"o":2.675,"t":"2026-10-06T14:45:00Z","v":169826,"vw":2.679688},{"c":2.685,"h":2.69,"l":2.67,"n":392,"o":2.675,"t":"2026-10-06T15:00:00Z","v":73610,"vw":2.67731},{"c":2.695,"h":2.695,"l":2.68,"n":637,"o":2.685,"t":"2026-10-06T15:15:00Z","v":124067,"vw":2.688266},{"c":2.685,"h":2.695,"l":2.68,"n":386,"o":2.69,"t":"2026-10-06T15:30:00Z","v":79343,"vw":2.686898},{"c":2.685,"h":2.685,"l":2.68,"n":134,"o":2.685,"t":"2026-10-06T15:45:00Z","v":18519,"vw":2.682798},{"c":2.68,"h":2.69,"l":2.68,"n":283,"o":2.68,"t":"2026-10-06T16:00:00Z","v":59450,"vw":2.687233},{"c":2.69,"h":2.695,"l":2.68,"n":354,"o":2.68,"t":"2026-10-06T16:15:00Z","v":81859,"vw":2.686441},{"c":2.6901,"h":2.7,"l":2.69,"n":274,"o":2.695,"t":"2026-10-06T16:30:00Z","v":42726,"vw":2.69409},{"c":2.695,"h":2.705,"l":2.69,"n":470,"o":2.69,"t":"2026-10-06T16:45:00Z","v":166216,"vw":2.69711},{"c":2.68,"h":2.7,"l":2.68,"n":278,"o":2.695,"t":"2026-10-06T17:00:00Z","v":74596,"vw":2.690424},{"c":2.67,"h":2.685,"l":2.67,"n":295,"o":2.68,"t":"2026-10-06T17:15:00Z","v":41559,"vw":2.676378},{"c":2.685,"h":2.69,"l":2.67,"n":266,"o":2.675,"t":"2026-10-06T17:30:00Z","v":55823,"vw":2.685004},{"c":2.68,"h":2.69,"l":2.68,"n":198,"o":2.685,"t":"2026-10-06T17:45:00Z","v":26217,"vw":2.684079},{"c":2.685,"h":2.69,"l":2.68,"n":300,"o":2.685,"t":"2026-10-06T18:00:00Z","v":79188,"vw":2.686697},{"c":2.685,"h":2.69,"l":2.68,"n":221,"o":2.685,"t":"2026-10-06T18:15:00Z","v":19037,"vw":2.683626},{"c":2.68,"h":2.69,"l":2.675,"n":473,"o":2.6803,"t":"2026-10-06T18:30:00Z","v":123547,"vw":2.682978},{"c":2.69,"h":2.69,"l":2.675,"n":651,"o":2.685,"t":"2026-10-06T18:45:00Z","v":184247,"vw":2.681038},{"c":2.675,"h":2.69,"l":2.67,"n":539,"o":2.685,"t":"2026-10-06T19:00:00Z","v":167841,"vw":2.683307},{"c":2.665,"h":2.675,"l":2.66,"n":593,"o":2.67,"t":"2026-10-06T19:15:00Z","v":145035,"vw":2.667545},{"c":2.675,"h":2.68,"l":2.66,"n":984,"o":2.665,"t":"2026-10-06T19:30:00Z","v":339063,"vw":2.671965},{"c":2.66,"h":2.685,"l":2.66,"n":2466,"o":2.67,"t":"2026-10-06T19:45:00Z","v":556092,"vw":2.672986},{"c":2.67,"h":2.67,"l":2.67,"n":11,"o":2.67,"t":"2026-10-06T20:00:00Z","v":254438,"vw":2.67},{"c":2.6511,"h":2.6511,"l":2.6511,"n":1,"o":2.6511,"t":"2026-10-06T23:15:00Z","v":1000,"vw":2.6511},{"c":2.6863,"h":2.6863,"l":2.6863,"n":2,"o":2.6863,"t":"2026-10-06T23:45:00Z","v":5050,"vw":2.6863},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-07T11:00:00Z","v":2667,"vw":2.65},{"c":2.61,"h":2.62,"l":2.61,"n":7,"o":2.61,"t":"2026-10-07T13:15:00Z","v":1300,"vw":2.610769},{"c":2.655,"h":2.66,"l":2.63,"n":627,"o":2.63,"t":"2026-10-07T13:30:00Z","v":371337,"vw":2.63952},{"c":2.631,"h":2.655,"l":2.63,"n":215,"o":2.655,"t":"2026-10-07T13:45:00Z","v":53757,"vw":2.645479},{"c":2.64,"h":2.655,"l":2.63,"n":267,"o":2.635,"t":"2026-10-07T14:00:00Z","v":65383,"vw":2.646364},{"c":2.635,"h":2.64,"l":2.63,"n":160,"o":2.64,"t":"2026-10-07T14:15:00Z","v":20308,"vw":2.636558},{"c":2.635,"h":2.645,"l":2.63,"n":247,"o":2.635,"t":"2026-10-07T14:30:00Z","v":63918,"vw":2.639007},{"c":2.625,"h":2.635,"l":2.62,"n":181,"o":2.631,"t":"2026-10-07T14:45:00Z","v":33959,"vw":2.628072},{"c":2.645,"h":2.645,"l":2.62,"n":207,"o":2.625,"t":"2026-10-07T15:00:00Z","v":40751,"vw":2.634494},{"c":2.6412,"h":2.645,"l":2.6301,"n":220,"o":2.64,"t":"2026-10-07T15:15:00Z","v":50746,"vw":2.639453},{"c":2.645,"h":2.649,"l":2.64,"n":93,"o":2.645,"t":"2026-10-07T15:30:00Z","v":10150,"vw":2.644639},{"c":2.655,"h":2.6588,"l":2.645,"n":222,"o":2.645,"t":"2026-10-07T15:45:00Z","v":33484,"vw":2.650627},{"c":2.65,"h":2.66,"l":2.645,"n":251,"o":2.655,"t":"2026-10-07T16:00:00Z","v":83128,"vw":2.650273},{"c":2.65,"h":2.655,"l":2.65,"n":144,"o":2.655,"t":"2026-10-07T16:15:00Z","v":61955,"vw":2.65279},{"c":2.685,"h":2.685,"l":2.65,"n":620,"o":2.655,"t":"2026-10-07T16:30:00Z","v":388291,"vw":2.665899},{"c":2.685,"h":2.685,"l":2.68,"n":66,"o":2.685,"t":"2026-10-07T16:45:00Z","v":9456,"vw":2.684822},{"c":2.68,"h":2.69,"l":2.67,"n":339,"o":2.685,"t":"2026-10-07T17:00:00Z","v":122636,"vw":2.680468},{"c":2.68,"h":2.69,"l":2.675,"n":295,"o":2.685,"t":"2026-10-07T17:15:00Z","v":112469,"vw":2.68283},{"c":2.695,"h":2.695,"l":2.675,"n":290,"o":2.68,"t":"2026-10-07T17:30:00Z","v":150955,"vw":2.686694},{"c":2.695,"h":2.6951,"l":2.69,"n":109,"o":2.695,"t":"2026-10-07T17:45:00Z","v":14171,"vw":2.693091},{"c":2.685,"h":2.7,"l":2.685,"n":264,"o":2.695,"t":"2026-10-07T18:00:00Z","v":64298,"vw":2.691058},{"c":2.685,"h":2.69,"l":2.68,"n":155,"o":2.69,"t":"2026-10-07T18:15:00Z","v":67484,"vw":2.684485},{"c":2.695,"h":2.7,"l":2.68,"n":242,"o":2.68,"t":"2026-10-07T18:30:00Z","v":96152,"vw":2.691479},{"c":2.675,"h":2.695,"l":2.67,"n":317,"o":2.69,"t":"2026-10-07T18:45:00Z","v":155360,"vw":2.683716},{"c":2.6801,"h":2.6899,"l":2.675,"n":200,"o":2.675,"t":"2026-10-07T19:00:00Z","v":30543,"vw":2.679451},{"c":2.715,"h":2.72,"l":2.68,"n":552,"o":2.68,"t":"2026-10-07T19:15:00Z","v":246406,"vw":2.706038},{"c":2.725,"h":2.74,"l":2.715,"n":806,"o":2.715,"t":"2026-10-07T19:30:00Z","v":455104,"vw":2.731208},{"c":2.735,"h":2.745,"l":2.725,"n":1510,"o":2.725,"t":"2026-10-07T19:45:00Z","v":304148,"vw":2.73295},{"c":2.73,"h":2.73,"l":2.73,"n":10,"o":2.73,"t":"2026-10-07T20:00:00Z","v":176427,"vw":2.73},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-07T20:45:00Z","v":200,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-08T11:00:00Z","v":301,"vw":2.7},{"c":2.695,"h":2.695,"l":2.65,"n":8,"o":2.695,"t":"2026-10-08T11:45:00Z","v":1702,"vw":2.668413},{"c":2.6424,"h":2.6424,"l":2.6424,"n":1,"o":2.6424,"t":"2026-10-08T12:45:00Z","v":1000,"vw":2.6424},{"c":2.71,"h":2.725,"l":2.68,"n":459,"o":2.7,"t":"2026-10-08T13:30:00Z","v":77279,"vw":2.704936},{"c":2.715,"h":2.715,"l":2.7,"n":381,"o":2.715,"t":"2026-10-08T13:45:00Z","v":73041,"vw":2.708541},{"c":2.735,"h":2.735,"l":2.7,"n":485,"o":2.715,"t":"2026-10-08T14:00:00Z","v":145681,"vw":2.716378},{"c":2.735,"h":2.745,"l":2.715,"n":1226,"o":2.735,"t":"2026-10-08T14:15:00Z","v":309374,"vw":2.733115},{"c":2.72,"h":2.735,"l":2.72,"n":237,"o":2.735,"t":"2026-10-08T14:30:00Z","v":36575,"vw":2.728019},{"c":2.7,"h":2.725,"l":2.695,"n":334,"o":2.72,"t":"2026-10-08T14:45:00Z","v":109178,"vw":2.706368},{"c":2.69,"h":2.705,"l":2.69,"n":327,"o":2.7,"t":"2026-10-08T15:00:00Z","v":81584,"vw":2.696937},{"c":2.69,"h":2.695,"l":2.68,"n":522,"o":2.69,"t":"2026-10-08T15:15:00Z","v":142154,"vw":2.688207},{"c":2.695,"h":2.7,"l":2.69,"n":241,"o":2.69,"t":"2026-10-08T15:30:00Z","v":34292,"vw":2.693109},{"c":2.695,"h":2.705,"l":2.66,"n":605,"o":2.695,"t":"2026-10-08T15:45:00Z","v":215762,"vw":2.681861},{"c":2.695,"h":2.7,"l":2.69,"n":161,"o":2.69,"t":"2026-10-08T16:00:00Z","v":29634,"vw":2.696161},{"c":2.695,"h":2.735,"l":2.69,"n":951,"o":2.695,"t":"2026-10-08T16:15:00Z","v":252105,"vw":2.71088},{"c":2.685,"h":2.71,"l":2.67,"n":869,"o":2.7,"t":"2026-10-08T16:30:00Z","v":344129,"vw":2.691404},{"c":2.705,"h":2.705,"l":2.68,"n":557,"o":2.685,"t":"2026-10-08T16:45:00Z","v":106344,"vw":2.689279},{"c":2.705,"h":2.71,"l":2.69,"n":434,"o":2.7,"t":"2026-10-08T17:00:00Z","v":75822,"vw":2.6987},{"c":2.695,"h":2.705,"l":2.69,"n":535,"o":2.705,"t":"2026-10-08T17:15:00Z","v":65695,"vw":2.699461},{"c":2.715,"h":2.715,"l":2.695,"n":658,"o":2.695,"t":"2026-10-08T17:30:00Z","v":143126,"vw":2.707257},{"c":2.715,"h":2.715,"l":2.7,"n":370,"o":2.715,"t":"2026-10-08T17:45:00Z","v":57314,"vw":2.709461},{"c":2.715,"h":2.72,"l":2.71,"n":390,"o":2.715,"t":"2026-10-08T18:00:00Z","v":65401,"vw":2.717512},{"c":2.7,"h":2.715,"l":2.695,"n":671,"o":2.715,"t":"2026-10-08T18:15:00Z","v":191476,"vw":2.70455},{"c":2.715,"h":2.715,"l":2.7,"n":579,"o":2.7,"t":"2026-10-08T18:30:00Z","v":109118,"vw":2.706692},{"c":2.715,"h":2.725,"l":2.71,"n":654,"o":2.715,"t":"2026-10-08T18:45:00Z","v":181608,"vw":2.719234},{"c":2.725,"h":2.725,"l":2.715,"n":629,"o":2.715,"t":"2026-10-08T19:00:00Z","v":137728,"vw":2.719314},{"c":2.725,"h":2.7299,"l":2.72,"n":477,"o":2.72,"t":"2026-10-08T19:15:00Z","v":74120,"vw":2.721856},{"c":2.715,"h":2.735,"l":2.71,"n":1014,"o":2.725,"t":"2026-10-08T19:30:00Z","v":237623,"vw":2.721857},{"c":2.735,"h":2.745,"l":2.705,"n":2613,"o":2.715,"t":"2026-10-08T19:45:00Z","v":744128,"vw":2.729138},{"c":2.72,"h":2.73,"l":2.72,"n":12,"o":2.73,"t":"2026-10-08T20:00:00Z","v":1092617,"vw":2.729999},{"c":2.745,"h":2.75,"l":2.72,"n":239,"o":2.75,"t":"2026-10-09T13:30:00Z","v":85745,"vw":2.741096},{"c":2.7735,"h":2.775,"l":2.75,"n":189,"o":2.75,"t":"2026-10-09T13:45:00Z","v":40325,"vw":2.764747},{"c":2.7509,"h":2.775,"l":2.7509,"n":441,"o":2.775,"t":"2026-10-09T14:00:00Z","v":152902,"vw":2.766717},{"c":2.73,"h":2.755,"l":2.73,"n":204,"o":2.755,"t":"2026-10-09T14:15:00Z","v":51428,"vw":2.745369},{"c":2.735,"h":2.735,"l":2.72,"n":231,"o":2.735,"t":"2026-10-09T14:30:00Z","v":75647,"vw":2.726409},{"c":2.74,"h":2.75,"l":2.735,"n":194,"o":2.735,"t":"2026-10-09T14:45:00Z","v":64466,"vw":2.742449},{"c":2.745,"h":2.75,"l":2.735,"n":303,"o":2.74,"t":"2026-10-09T15:00:00Z","v":156311,"vw":2.7458},{"c":2.76,"h":2.76,"l":2.7449,"n":494,"o":2.7485,"t":"2026-10-09T15:15:00Z","v":181736,"vw":2.748544},{"c":2.76,"h":2.77,"l":2.755,"n":232,"o":2.755,"t":"2026-10-09T15:30:00Z","v":98961,"vw":2.760834},{"c":2.785,"h":2.785,"l":2.76,"n":186,"o":2.76,"t":"2026-10-09T15:45:00Z","v":57347,"vw":2.768338},{"c":2.78,"h":2.795,"l":2.78,"n":285,"o":2.785,"t":"2026-10-09T16:00:00Z","v":97668,"vw":2.78649},{"c":2.77,"h":2.79,"l":2.77,"n":229,"o":2.79,"t":"2026-10-09T16:15:00Z","v":100612,"vw":2.778354},{"c":2.775,"h":2.786,"l":2.77,"n":262,"o":2.775,"t":"2026-10-09T16:30:00Z","v":100008,"vw":2.778934},{"c":2.79,"h":2.79,"l":2.77,"n":222,"o":2.775,"t":"2026-10-09T16:45:00Z","v":101546,"vw":2.781886},{"c":2.785,"h":2.79,"l":2.78,"n":112,"o":2.785,"t":"2026-10-09T17:00:00Z","v":23417,"vw":2.784789},{"c":2.795,"h":2.8,"l":2.785,"n":224,"o":2.785,"t":"2026-10-09T17:15:00Z","v":87559,"vw":2.79147},{"c":2.785,"h":2.795,"l":2.78,"n":302,"o":2.795,"t":"2026-10-09T17:30:00Z","v":117305,"vw":2.789663},{"c":2.785,"h":2.79,"l":2.775,"n":308,"o":2.785,"t":"2026-10-09T17:45:00Z","v":129169,"vw":2.782649},{"c":2.795,"h":2.8,"l":2.785,"n":275,"o":2.785,"t":"2026-10-09T18:00:00Z","v":126938,"vw":2.793969},{"c":2.8,"h":2.8,"l":2.785,"n":349,"o":2.795,"t":"2026-10-09T18:15:00Z","v":154251,"vw":2.793128},{"c":2.815,"h":2.8159,"l":2.795,"n":307,"o":2.795,"t":"2026-10-09T18:30:00Z","v":71503,"vw":2.808631},{"c":2.825,"h":2.84,"l":2.815,"n":543,"o":2.815,"t":"2026-10-09T18:45:00Z","v":187015,"vw":2.828101},{"c":2.825,"h":2.83,"l":2.815,"n":424,"o":2.825,"t":"2026-10-09T19:00:00Z","v":140247,"vw":2.821882},{"c":2.83,"h":2.835,"l":2.82,"n":265,"o":2.825,"t":"2026-10-09T19:15:00Z","v":55018,"vw":2.830736},{"c":2.8394,"h":2.85,"l":2.825,"n":550,"o":2.835,"t":"2026-10-09T19:30:00Z","v":174340,"vw":2.837583},{"c":2.845,"h":2.85,"l":2.82,"n":1251,"o":2.835,"t":"2026-10-09T19:45:00Z","v":452922,"vw":2.838932},{"c":2.79,"h":2.84,"l":2.79,"n":9,"o":2.84,"t":"2026-10-09T20:00:00Z","v":157572,"vw":2.839966},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-12T11:00:00Z","v":2500,"vw":2.8},{"c":2.76,"h":2.88,"l":2.76,"n":351,"o":2.87,"t":"2026-10-12T13:30:00Z","v":120767,"vw":2.836629},{"c":2.7385,"h":2.785,"l":2.73,"n":346,"o":2.755,"t":"2026-10-12T13:45:00Z","v":69820,"vw":2.760873},{"c":2.755,"h":2.76,"l":2.725,"n":536,"o":2.735,"t":"2026-10-12T14:00:00Z","v":136269,"vw":2.742707},{"c":2.775,"h":2.7789,"l":2.7501,"n":183,"o":2.7501,"t":"2026-10-12T14:15:00Z","v":33635,"vw":2.763062},{"c":2.775,"h":2.7799,"l":2.76,"n":201,"o":2.775,"t":"2026-10-12T14:30:00Z","v":26327,"vw":2.77138},{"c":2.78,"h":2.795,"l":2.77,"n":339,"o":2.775,"t":"2026-10-12T14:45:00Z","v":73156,"vw":2.786613},{"c":2.77,"h":2.8,"l":2.77,"n":280,"o":2.78,"t":"2026-10-12T15:00:00Z","v":58150,"vw":2.785189},{"c":2.765,"h":2.775,"l":2.76,"n":175,"o":2.775,"t":"2026-10-12T15:15:00Z","v":45795,"vw":2.7678},{"c":2.765,"h":2.77,"l":2.76,"n":130,"o":2.76,"t":"2026-10-12T15:30:00Z","v":14027,"vw":2.764526},{"c":2.77,"h":2.775,"l":2.76,"n":198,"o":2.765,"t":"2026-10-12T15:45:00Z","v":41455,"vw":2.770069},{"c":2.77,"h":2.78,"l":2.77,"n":147,"o":2.775,"t":"2026-10-12T16:00:00Z","v":35918,"vw":2.773329},{"c":2.77,"h":2.78,"l":2.77,"n":253,"o":2.77,"t":"2026-10-12T16:15:00Z","v":49647,"vw":2.774578},{"c":2.775,"h":2.78,"l":2.77,"n":102,"o":2.775,"t":"2026-10-12T16:30:00Z","v":11362,"vw":2.774406},{"c":2.77,"h":2.78,"l":2.77,"n":121,"o":2.775,"t":"2026-10-12T16:45:00Z","v":22928,"vw":2.774586},{"c":2.77,"h":2.78,"l":2.77,"n":59,"o":2.775,"t":"2026-10-12T17:00:00Z","v":6401,"vw":2.775371},{"c":2.775,"h":2.78,"l":2.77,"n":86,"o":2.775,"t":"2026-10-12T17:15:00Z","v":20152,"vw":2.776815},{"c":2.775,"h":2.78,"l":2.77,"n":82,"o":2.775,"t":"2026-10-12T17:30:00Z","v":16134,"vw":2.775309},{"c":2.77,"h":2.78,"l":2.77,"n":134,"o":2.77,"t":"2026-10-12T17:45:00Z","v":24481,"vw":2.774372},{"c":2.77,"h":2.78,"l":2.77,"n":111,"o":2.77,"t":"2026-10-12T18:00:00Z","v":31382,"vw":2.771366},{"c":2.78,"h":2.78,"l":2.77,"n":128,"o":2.775,"t":"2026-10-12T18:15:00Z","v":14165,"vw":2.774351},{"c":2.77,"h":2.78,"l":2.77,"n":168,"o":2.78,"t":"2026-10-12T18:30:00Z","v":21476,"vw":2.774059},{"c":2.77,"h":2.78,"l":2.765,"n":336,"o":2.77,"t":"2026-10-12T18:45:00Z","v":98488,"vw":2.769875},{"c":2.78,"h":2.78,"l":2.77,"n":364,"o":2.77,"t":"2026-10-12T19:00:00Z","v":110181,"vw":2.771019},{"c":2.765,"h":2.775,"l":2.75,"n":481,"o":2.775,"t":"2026-10-12T19:15:00Z","v":140915,"vw":2.763585},{"c":2.745,"h":2.76,"l":2.725,"n":1182,"o":2.76,"t":"2026-10-12T19:30:00Z","v":473665,"vw":2.74223},{"c":2.705,"h":2.76,"l":2.7,"n":1726,"o":2.74,"t":"2026-10-12T19:45:00Z","v":496816,"vw":2.729231},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-12T20:00:00Z","v":237508,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-12T20:15:00Z","v":160696,"vw":2.7},{"c":2.7048,"h":2.7048,"l":2.7048,"n":1,"o":2.7048,"t":"2026-10-12T21:30:00Z","v":400,"vw":2.7048},{"c":2.7046,"h":2.7046,"l":2.7046,"n":1,"o":2.7046,"t":"2026-10-12T21:45:00Z","v":500,"vw":2.7046},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-12T23:00:00Z","v":250,"vw":2.7},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-12T23:30:00Z","v":146,"vw":2.71},{"c":2.68,"h":2.71,"l":2.66,"n":19,"o":2.67,"t":"2026-10-13T08:00:00Z","v":79475,"vw":2.685644},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-13T08:15:00Z","v":322,"vw":2.683106},{"c":2.7001,"h":2.71,"l":2.68,"n":5,"o":2.68,"t":"2026-10-13T08:30:00Z","v":10710,"vw":2.695504},{"c":2.69,"h":2.7,"l":2.69,"n":4,"o":2.7,"t":"2026-10-13T08:45:00Z","v":444,"vw":2.69232},{"c":2.7,"h":2.78,"l":2.69,"n":10,"o":2.74,"t":"2026-10-13T10:00:00Z","v":877,"vw":2.721256},{"c":2.73,"h":2.771,"l":2.725,"n":267,"o":2.74,"t":"2026-10-13T13:30:00Z","v":72236,"vw":2.736623},{"c":2.665,"h":2.73,"l":2.665,"n":352,"o":2.73,"t":"2026-10-13T13:45:00Z","v":113771,"vw":2.687819},{"c":2.581,"h":2.665,"l":2.56,"n":597,"o":2.66,"t":"2026-10-13T14:00:00Z","v":142742,"vw":2.608066},{"c":2.561,"h":2.585,"l":2.561,"n":166,"o":2.585,"t":"2026-10-13T14:15:00Z","v":41558,"vw":2.574619},{"c":2.555,"h":2.57,"l":2.54,"n":169,"o":2.5672,"t":"2026-10-13T14:30:00Z","v":59200,"vw":2.55493},{"c":2.505,"h":2.565,"l":2.505,"n":614,"o":2.555,"t":"2026-10-13T14:45:00Z","v":220613,"vw":2.540394},{"c":2.49,"h":2.51,"l":2.49,"n":132,"o":2.51,"t":"2026-10-13T15:00:00Z","v":27463,"vw":2.50414},{"c":2.47,"h":2.495,"l":2.47,"n":253,"o":2.49,"t":"2026-10-13T15:15:00Z","v":90105,"vw":2.480185},{"c":2.445,"h":2.476,"l":2.445,"n":390,"o":2.47,"t":"2026-10-13T15:30:00Z","v":125218,"vw":2.464562},{"c":2.455,"h":2.4699,"l":2.43,"n":247,"o":2.445,"t":"2026-10-13T15:45:00Z","v":66853,"vw":2.450166},{"c":2.425,"h":2.455,"l":2.42,"n":327,"o":2.455,"t":"2026-10-13T16:00:00Z","v":111918,"vw":2.44142},{"c":2.4201,"h":2.43,"l":2.42,"n":138,"o":2.425,"t":"2026-10-13T16:15:00Z","v":33127,"vw":2.424108},{"c":2.435,"h":2.44,"l":2.411,"n":203,"o":2.42,"t":"2026-10-13T16:30:00Z","v":40536,"vw":2.420901},{"c":2.435,"h":2.44,"l":2.42,"n":233,"o":2.435,"t":"2026-10-13T16:45:00Z","v":55991,"vw":2.428896},{"c":2.485,"h":2.485,"l":2.43,"n":455,"o":2.435,"t":"2026-10-13T17:00:00Z","v":136594,"vw":2.453217},{"c":2.44,"h":2.485,"l":2.44,"n":318,"o":2.485,"t":"2026-10-13T17:15:00Z","v":100585,"vw":2.463528},{"c":2.44,"h":2.449,"l":2.44,"n":67,"o":2.445,"t":"2026-10-13T17:30:00Z","v":12157,"vw":2.441779},{"c":2.44,"h":2.445,"l":2.42,"n":392,"o":2.44,"t":"2026-10-13T17:45:00Z","v":145226,"vw":2.430307},{"c":2.445,"h":2.445,"l":2.43,"n":174,"o":2.44,"t":"2026-10-13T18:00:00Z","v":59467,"vw":2.437776},{"c":2.445,"h":2.45,"l":2.435,"n":179,"o":2.44,"t":"2026-10-13T18:15:00Z","v":54440,"vw":2.442329},{"c":2.44,"h":2.4488,"l":2.44,"n":106,"o":2.445,"t":"2026-10-13T18:30:00Z","v":32194,"vw":2.443783},{"c":2.45,"h":2.45,"l":2.44,"n":155,"o":2.44,"t":"2026-10-13T18:45:00Z","v":46905,"vw":2.44055},{"c":2.455,"h":2.455,"l":2.44,"n":313,"o":2.445,"t":"2026-10-13T19:00:00Z","v":70083,"vw":2.446039},{"c":2.44,"h":2.469,"l":2.44,"n":460,"o":2.455,"t":"2026-10-13T19:15:00Z","v":192952,"vw":2.453434},{"c":2.4425,"h":2.45,"l":2.44,"n":380,"o":2.445,"t":"2026-10-13T19:30:00Z","v":63508,"vw":2.443161},{"c":2.445,"h":2.48,"l":2.435,"n":1929,"o":2.44,"t":"2026-10-13T19:45:00Z","v":567896,"vw":2.454128},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-10-13T20:00:00Z","v":224672,"vw":2.45},{"c":2.479,"h":2.479,"l":2.479,"n":1,"o":2.479,"t":"2026-10-13T22:00:00Z","v":300,"vw":2.479},{"c":2.4798,"h":2.4798,"l":2.4798,"n":1,"o":2.4798,"t":"2026-10-13T22:45:00Z","v":2400,"vw":2.4798},{"c":2.44,"h":2.44,"l":2.43,"n":3,"o":2.43,"t":"2026-10-14T08:15:00Z","v":315,"vw":2.436667},{"c":2.43,"h":2.45,"l":2.43,"n":8,"o":2.45,"t":"2026-10-14T12:30:00Z","v":2135,"vw":2.447779},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T13:00:00Z","v":800,"vw":2.45},{"c":2.365,"h":2.41,"l":2.34,"n":257,"o":2.41,"t":"2026-10-14T13:30:00Z","v":67515,"vw":2.381539},{"c":2.351,"h":2.38,"l":2.35,"n":152,"o":2.365,"t":"2026-10-14T13:45:00Z","v":18328,"vw":2.366511},{"c":2.345,"h":2.36,"l":2.34,"n":333,"o":2.355,"t":"2026-10-14T14:00:00Z","v":95757,"vw":2.348094},{"c":2.355,"h":2.36,"l":2.34,"n":194,"o":2.35,"t":"2026-10-14T14:15:00Z","v":35886,"vw":2.347707},{"c":2.355,"h":2.36,"l":2.35,"n":153,"o":2.355,"t":"2026-10-14T14:30:00Z","v":26882,"vw":2.357057},{"c":2.36,"h":2.36,"l":2.35,"n":224,"o":2.36,"t":"2026-10-14T14:45:00Z","v":30336,"vw":2.355735},{"c":2.335,"h":2.36,"l":2.33,"n":290,"o":2.355,"t":"2026-10-14T15:00:00Z","v":52654,"vw":2.343588},{"c":2.33,"h":2.35,"l":2.32,"n":430,"o":2.335,"t":"2026-10-14T15:15:00Z","v":115114,"vw":2.332523},{"c":2.31,"h":2.325,"l":2.305,"n":157,"o":2.325,"t":"2026-10-14T15:30:00Z","v":47125,"vw":2.314243},{"c":2.315,"h":2.325,"l":2.295,"n":317,"o":2.305,"t":"2026-10-14T15:45:00Z","v":87954,"vw":2.30729},{"c":2.315,"h":2.32,"l":2.31,"n":77,"o":2.315,"t":"2026-10-14T16:00:00Z","v":16177,"vw":2.317289},{"c":2.32,"h":2.32,"l":2.31,"n":166,"o":2.32,"t":"2026-10-14T16:15:00Z","v":27953,"vw":2.314474},{"c":2.315,"h":2.325,"l":2.315,"n":193,"o":2.315,"t":"2026-10-14T16:30:00Z","v":31085,"vw":2.319203},{"c":2.305,"h":2.32,"l":2.3,"n":139,"o":2.31,"t":"2026-10-14T16:45:00Z","v":26244,"vw":2.30806},{"c":2.305,"h":2.31,"l":2.3,"n":260,"o":2.3043,"t":"2026-10-14T17:00:00Z","v":52158,"vw":2.304132},{"c":2.315,"h":2.32,"l":2.305,"n":216,"o":2.305,"t":"2026-10-14T17:15:00Z","v":30115,"vw":2.31329},{"c":2.305,"h":2.32,"l":2.3,"n":204,"o":2.315,"t":"2026-10-14T17:30:00Z","v":23297,"vw":2.310656},{"c":2.295,"h":2.3,"l":2.29,"n":138,"o":2.3,"t":"2026-10-14T17:45:00Z","v":24862,"vw":2.296526},{"c":2.29,"h":2.295,"l":2.28,"n":227,"o":2.295,"t":"2026-10-14T18:00:00Z","v":34696,"vw":2.287793},{"c":2.31,"h":2.32,"l":2.28,"n":495,"o":2.285,"t":"2026-10-14T18:15:00Z","v":135618,"vw":2.302493},{"c":2.32,"h":2.33,"l":2.305,"n":404,"o":2.32,"t":"2026-10-14T18:30:00Z","v":132121,"vw":2.316068},{"c":2.315,"h":2.33,"l":2.31,"n":147,"o":2.32,"t":"2026-10-14T18:45:00Z","v":28597,"vw":2.320019},{"c":2.32,"h":2.32,"l":2.31,"n":240,"o":2.315,"t":"2026-10-14T19:00:00Z","v":25444,"vw":2.315056},{"c":2.35,"h":2.36,"l":2.315,"n":580,"o":2.32,"t":"2026-10-14T19:15:00Z","v":170290,"vw":2.33654},{"c":2.355,"h":2.36,"l":2.345,"n":539,"o":2.355,"t":"2026-10-14T19:30:00Z","v":137110,"vw":2.35267},{"c":2.39,"h":2.39,"l":2.335,"n":1959,"o":2.36,"t":"2026-10-14T19:45:00Z","v":424670,"vw":2.361783},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-14T20:00:00Z","v":206285,"vw":2.39},{"c":2.3174,"h":2.3174,"l":2.3174,"n":1,"o":2.3174,"t":"2026-10-14T23:45:00Z","v":1000,"vw":2.3174},{"c":2.39,"h":2.39,"l":2.36,"n":3,"o":2.36,"t":"2026-10-15T08:00:00Z","v":4450,"vw":2.388942},{"c":2.38,"h":2.4,"l":2.3699,"n":25,"o":2.37,"t":"2026-10-15T09:15:00Z","v":64894,"vw":2.381932},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-15T09:30:00Z","v":3100,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T09:45:00Z","v":100,"vw":2.39},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-15T10:30:00Z","v":1128,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T10:45:00Z","v":125,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T11:15:00Z","v":100,"vw":2.39},{"c":2.33,"h":2.39,"l":2.33,"n":9,"o":2.39,"t":"2026-10-15T12:15:00Z","v":2476,"vw":2.36267},{"c":2.4639,"h":2.49,"l":2.4,"n":447,"o":2.4,"t":"2026-10-15T13:30:00Z","v":105183,"vw":2.45502},{"c":2.48,"h":2.48,"l":2.455,"n":567,"o":2.465,"t":"2026-10-15T13:45:00Z","v":118884,"vw":2.465831},{"c":2.535,"h":2.535,"l":2.475,"n":621,"o":2.475,"t":"2026-10-15T14:00:00Z","v":109965,"vw":2.506702},{"c":2.565,"h":2.565,"l":2.525,"n":289,"o":2.535,"t":"2026-10-15T14:15:00Z","v":34122,"vw":2.540026},{"c":2.565,"h":2.576,"l":2.56,"n":201,"o":2.565,"t":"2026-10-15T14:30:00Z","v":29831,"vw":2.570479},{"c":2.57,"h":2.57,"l":2.55,"n":331,"o":2.565,"t":"2026-10-15T14:45:00Z","v":37795,"vw":2.559179},{"c":2.59,"h":2.605,"l":2.565,"n":591,"o":2.565,"t":"2026-10-15T15:00:00Z","v":102749,"vw":2.587664},{"c":2.605,"h":2.605,"l":2.59,"n":225,"o":2.595,"t":"2026-10-15T15:15:00Z","v":18366,"vw":2.597613},{"c":2.595,"h":2.61,"l":2.595,"n":442,"o":2.605,"t":"2026-10-15T15:30:00Z","v":61001,"vw":2.601096},{"c":2.595,"h":2.6,"l":2.5912,"n":128,"o":2.595,"t":"2026-10-15T15:45:00Z","v":29244,"vw":2.595019},{"c":2.534,"h":2.595,"l":2.53,"n":829,"o":2.595,"t":"2026-10-15T16:00:00Z","v":147921,"vw":2.562482},{"c":2.53,"h":2.55,"l":2.53,"n":307,"o":2.535,"t":"2026-10-15T16:15:00Z","v":34081,"vw":2.537866},{"c":2.575,"h":2.58,"l":2.53,"n":728,"o":2.535,"t":"2026-10-15T16:30:00Z","v":274096,"vw":2.5566},{"c":2.585,"h":2.586,"l":2.575,"n":171,"o":2.575,"t":"2026-10-15T16:45:00Z","v":27589,"vw":2.581143},{"c":2.585,"h":2.585,"l":2.58,"n":242,"o":2.58,"t":"2026-10-15T17:00:00Z","v":26439,"vw":2.583208},{"c":2.595,"h":2.595,"l":2.58,"n":162,"o":2.585,"t":"2026-10-15T17:15:00Z","v":20277,"vw":2.59089},{"c":2.595,"h":2.605,"l":2.585,"n":384,"o":2.59,"t":"2026-10-15T17:30:00Z","v":67354,"vw":2.594139},{"c":2.61,"h":2.61,"l":2.5901,"n":159,"o":2.595,"t":"2026-10-15T17:45:00Z","v":28179,"vw":2.601395},{"c":2.605,"h":2.61,"l":2.6,"n":192,"o":2.605,"t":"2026-10-15T18:00:00Z","v":18125,"vw":2.604224},{"c":2.6,"h":2.61,"l":2.595,"n":724,"o":2.605,"t":"2026-10-15T18:15:00Z","v":102999,"vw":2.600985},{"c":2.605,"h":2.615,"l":2.6,"n":347,"o":2.605,"t":"2026-10-15T18:30:00Z","v":71882,"vw":2.606669},{"c":2.605,"h":2.605,"l":2.6,"n":120,"o":2.605,"t":"2026-10-15T18:45:00Z","v":5695,"vw":2.604009},{"c":2.59,"h":2.605,"l":2.59,"n":442,"o":2.605,"t":"2026-10-15T19:00:00Z","v":69678,"vw":2.600338},{"c":2.585,"h":2.6,"l":2.58,"n":579,"o":2.595,"t":"2026-10-15T19:15:00Z","v":50945,"vw":2.588425},{"c":2.565,"h":2.59,"l":2.555,"n":744,"o":2.585,"t":"2026-10-15T19:30:00Z","v":113098,"vw":2.568882},{"c":2.565,"h":2.575,"l":2.55,"n":1655,"o":2.565,"t":"2026-10-15T19:45:00Z","v":296529,"vw":2.561536},{"c":2.5984,"h":2.5984,"l":2.56,"n":10,"o":2.56,"t":"2026-10-15T20:00:00Z","v":173809,"vw":2.560088},{"c":2.5535,"h":2.5535,"l":2.5535,"n":1,"o":2.5535,"t":"2026-10-15T21:15:00Z","v":100,"vw":2.5535},{"c":2.55,"h":2.57,"l":2.53,"n":53,"o":2.54,"t":"2026-10-16T08:15:00Z","v":186238,"vw":2.552472},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T13:15:00Z","v":714,"vw":2.55},{"c":2.575,"h":2.58,"l":2.525,"n":128,"o":2.57,"t":"2026-10-16T13:30:00Z","v":52018,"vw":2.564526},{"c":2.605,"h":2.605,"l":2.575,"n":334,"o":2.575,"t":"2026-10-16T13:45:00Z","v":107534,"vw":2.592443},{"c":2.595,"h":2.635,"l":2.595,"n":358,"o":2.605,"t":"2026-10-16T14:00:00Z","v":52171,"vw":2.614055},{"c":2.585,"h":2.595,"l":2.57,"n":254,"o":2.595,"t":"2026-10-16T14:15:00Z","v":34741,"vw":2.584058},{"c":2.585,"h":2.595,"l":2.58,"n":300,"o":2.58,"t":"2026-10-16T14:30:00Z","v":42586,"vw":2.587632},{"c":2.595,"h":2.595,"l":2.58,"n":222,"o":2.585,"t":"2026-10-16T14:45:00Z","v":35196,"vw":2.587239},{"c":2.575,"h":2.595,"l":2.565,"n":350,"o":2.595,"t":"2026-10-16T15:00:00Z","v":61651,"vw":2.583687},{"c":2.575,"h":2.58,"l":2.565,"n":280,"o":2.575,"t":"2026-10-16T15:15:00Z","v":49463,"vw":2.573207},{"c":2.575,"h":2.575,"l":2.57,"n":252,"o":2.57,"t":"2026-10-16T15:30:00Z","v":30393,"vw":2.573636},{"c":2.565,"h":2.575,"l":2.565,"n":276,"o":2.57,"t":"2026-10-16T15:45:00Z","v":42377,"vw":2.57077},{"c":2.565,"h":2.575,"l":2.56,"n":197,"o":2.565,"t":"2026-10-16T16:00:00Z","v":24890,"vw":2.565883},{"c":2.555,"h":2.575,"l":2.5501,"n":393,"o":2.57,"t":"2026-10-16T16:15:00Z","v":47006,"vw":2.564085},{"c":2.555,"h":2.5599,"l":2.55,"n":166,"o":2.555,"t":"2026-10-16T16:30:00Z","v":25080,"vw":2.552566},{"c":2.555,"h":2.56,"l":2.55,"n":320,"o":2.555,"t":"2026-10-16T16:45:00Z","v":70011,"vw":2.553026},{"c":2.555,"h":2.56,"l":2.55,"n":333,"o":2.555,"t":"2026-10-16T17:00:00Z","v":30224,"vw":2.554902},{"c":2.555,"h":2.56,"l":2.55,"n":180,"o":2.555,"t":"2026-10-16T17:15:00Z","v":20889,"vw":2.554975},{"c":2.565,"h":2.58,"l":2.55,"n":459,"o":2.555,"t":"2026-10-16T17:30:00Z","v":79444,"vw":2.567406},{"c":2.545,"h":2.565,"l":2.54,"n":243,"o":2.565,"t":"2026-10-16T17:45:00Z","v":44630,"vw":2.557876},{"c":2.535,"h":2.545,"l":2.52,"n":316,"o":2.545,"t":"2026-10-16T18:00:00Z","v":63208,"vw":2.532313},{"c":2.528,"h":2.54,"l":2.5211,"n":331,"o":2.535,"t":"2026-10-16T18:15:00Z","v":65654,"vw":2.534811},{"c":2.495,"h":2.53,"l":2.495,"n":470,"o":2.525,"t":"2026-10-16T18:30:00Z","v":106007,"vw":2.513262},{"c":2.505,"h":2.5066,"l":2.485,"n":487,"o":2.495,"t":"2026-10-16T18:45:00Z","v":91870,"vw":2.495439},{"c":2.505,"h":2.515,"l":2.5,"n":395,"o":2.5,"t":"2026-10-16T19:00:00Z","v":63353,"vw":2.506964},{"c":2.51,"h":2.52,"l":2.5,"n":353,"o":2.505,"t":"2026-10-16T19:15:00Z","v":57942,"vw":2.51006},{"c":2.505,"h":2.525,"l":2.5,"n":630,"o":2.515,"t":"2026-10-16T19:30:00Z","v":131714,"vw":2.514233},{"c":2.54,"h":2.55,"l":2.5,"n":2094,"o":2.51,"t":"2026-10-16T19:45:00Z","v":500104,"vw":2.526067},{"c":2.4608,"h":2.52,"l":2.4608,"n":10,"o":2.52,"t":"2026-10-16T20:00:00Z","v":333650,"vw":2.519982},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T20:15:00Z","v":60294,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T23:45:00Z","v":150,"vw":2.5},{"c":2.52,"h":2.53,"l":2.45,"n":36,"o":2.51,"t":"2026-10-19T08:00:00Z","v":64845,"vw":2.491406},{"c":2.51,"h":2.52,"l":2.49,"n":7,"o":2.52,"t":"2026-10-19T08:15:00Z","v":3610,"vw":2.509036},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T08:30:00Z","v":314,"vw":2.5},{"c":2.49,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-19T11:45:00Z","v":300,"vw":2.493333},{"c":2.49,"h":2.51,"l":2.4825,"n":212,"o":2.51,"t":"2026-10-19T13:30:00Z","v":45658,"vw":2.502744},{"c":2.5,"h":2.5,"l":2.48,"n":120,"o":2.495,"t":"2026-10-19T13:45:00Z","v":31777,"vw":2.492097},{"c":2.55,"h":2.55,"l":2.495,"n":242,"o":2.5,"t":"2026-10-19T14:00:00Z","v":40852,"vw":2.529216},{"c":2.575,"h":2.576,"l":2.55,"n":351,"o":2.55,"t":"2026-10-19T14:15:00Z","v":31874,"vw":2.558187},{"c":2.56,"h":2.58,"l":2.555,"n":351,"o":2.575,"t":"2026-10-19T14:30:00Z","v":29876,"vw":2.565506},{"c":2.575,"h":2.58,"l":2.565,"n":307,"o":2.565,"t":"2026-10-19T14:45:00Z","v":20159,"vw":2.573541},{"c":2.615,"h":2.615,"l":2.575,"n":651,"o":2.575,"t":"2026-10-19T15:00:00Z","v":103659,"vw":2.591607},{"c":2.615,"h":2.62,"l":2.605,"n":377,"o":2.62,"t":"2026-10-19T15:15:00Z","v":29880,"vw":2.610767},{"c":2.62,"h":2.63,"l":2.615,"n":373,"o":2.615,"t":"2026-10-19T15:30:00Z","v":12843,"vw":2.619394},{"c":2.625,"h":2.63,"l":2.62,"n":307,"o":2.63,"t":"2026-10-19T15:45:00Z","v":17513,"vw":2.626911},{"c":2.615,"h":2.625,"l":2.61,"n":251,"o":2.625,"t":"2026-10-19T16:00:00Z","v":22605,"vw":2.616178},{"c":2.615,"h":2.62,"l":2.61,"n":180,"o":2.615,"t":"2026-10-19T16:15:00Z","v":9461,"vw":2.613829},{"c":2.605,"h":2.615,"l":2.6,"n":437,"o":2.615,"t":"2026-10-19T16:30:00Z","v":37501,"vw":2.608329},{"c":2.645,"h":2.66,"l":2.6,"n":555,"o":2.6,"t":"2026-10-19T16:45:00Z","v":77030,"vw":2.637816},{"c":2.635,"h":2.6488,"l":2.63,"n":236,"o":2.645,"t":"2026-10-19T17:00:00Z","v":24664,"vw":2.635581},{"c":2.635,"h":2.64,"l":2.63,"n":162,"o":2.64,"t":"2026-10-19T17:15:00Z","v":11612,"vw":2.636165},{"c":2.625,"h":2.64,"l":2.62,"n":459,"o":2.64,"t":"2026-10-19T17:30:00Z","v":63331,"vw":2.6285},{"c":2.615,"h":2.625,"l":2.61,"n":252,"o":2.625,"t":"2026-10-19T17:45:00Z","v":26926,"vw":2.617938},{"c":2.615,"h":2.625,"l":2.61,"n":319,"o":2.615,"t":"2026-10-19T18:00:00Z","v":38368,"vw":2.618589},{"c":2.625,"h":2.63,"l":2.61,"n":298,"o":2.615,"t":"2026-10-19T18:15:00Z","v":43505,"vw":2.621362},{"c":2.63,"h":2.63,"l":2.62,"n":225,"o":2.625,"t":"2026-10-19T18:30:00Z","v":16950,"vw":2.624593},{"c":2.625,"h":2.63,"l":2.61,"n":458,"o":2.63,"t":"2026-10-19T18:45:00Z","v":62752,"vw":2.621289},{"c":2.625,"h":2.63,"l":2.62,"n":522,"o":2.625,"t":"2026-10-19T19:00:00Z","v":39597,"vw":2.62322},{"c":2.635,"h":2.64,"l":2.62,"n":728,"o":2.625,"t":"2026-10-19T19:15:00Z","v":78432,"vw":2.629541},{"c":2.645,"h":2.65,"l":2.635,"n":502,"o":2.635,"t":"2026-10-19T19:30:00Z","v":74644,"vw":2.643202},{"c":2.65,"h":2.65,"l":2.64,"n":1764,"o":2.645,"t":"2026-10-19T19:45:00Z","v":260257,"vw":2.64671},{"c":2.6,"h":2.64,"l":2.6,"n":15,"o":2.64,"t":"2026-10-19T20:00:00Z","v":207335,"vw":2.639981},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-20T11:30:00Z","v":250,"vw":2.59},{"c":2.67,"h":2.675,"l":2.635,"n":350,"o":2.64,"t":"2026-10-20T13:30:00Z","v":69225,"vw":2.653484},{"c":2.745,"h":2.745,"l":2.6728,"n":447,"o":2.675,"t":"2026-10-20T13:45:00Z","v":85031,"vw":2.719694},{"c":2.675,"h":2.745,"l":2.675,"n":296,"o":2.745,"t":"2026-10-20T14:00:00Z","v":48257,"vw":2.712894},{"c":2.71,"h":2.715,"l":2.67,"n":347,"o":2.67,"t":"2026-10-20T14:15:00Z","v":56649,"vw":2.697639},{"c":2.715,"h":2.73,"l":2.705,"n":183,"o":2.71,"t":"2026-10-20T14:30:00Z","v":24411,"vw":2.717338},{"c":2.725,"h":2.735,"l":2.705,"n":288,"o":2.715,"t":"2026-10-20T14:45:00Z","v":57840,"vw":2.722468},{"c":2.72,"h":2.725,"l":2.71,"n":312,"o":2.725,"t":"2026-10-20T15:00:00Z","v":47373,"vw":2.71879},{"c":2.73,"h":2.735,"l":2.72,"n":192,"o":2.725,"t":"2026-10-20T15:15:00Z","v":28510,"vw":2.726229},{"c":2.7301,"h":2.745,"l":2.73,"n":272,"o":2.735,"t":"2026-10-20T15:30:00Z","v":28938,"vw":2.737207},{"c":2.7315,"h":2.74,"l":2.73,"n":749,"o":2.735,"t":"2026-10-20T15:45:00Z","v":281901,"vw":2.731704},{"c":2.715,"h":2.74,"l":2.705,"n":553,"o":2.73,"t":"2026-10-20T16:00:00Z","v":130780,"vw":2.726431},{"c":2.725,"h":2.73,"l":2.71,"n":281,"o":2.715,"t":"2026-10-20T16:15:00Z","v":22107,"vw":2.718823},{"c":2.745,"h":2.75,"l":2.725,"n":323,"o":2.725,"t":"2026-10-20T16:30:00Z","v":34876,"vw":2.738064},{"c":2.745,"h":2.75,"l":2.74,"n":258,"o":2.745,"t":"2026-10-20T16:45:00Z","v":25459,"vw":2.747153},{"c":2.735,"h":2.75,"l":2.73,"n":344,"o":2.745,"t":"2026-10-20T17:00:00Z","v":74507,"vw":2.737463},{"c":2.725,"h":2.74,"l":2.725,"n":246,"o":2.735,"t":"2026-10-20T17:15:00Z","v":31797,"vw":2.731287},{"c":2.7412,"h":2.746,"l":2.7201,"n":643,"o":2.725,"t":"2026-10-20T17:30:00Z","v":109800,"vw":2.73421},{"c":2.735,"h":2.75,"l":2.735,"n":271,"o":2.74,"t":"2026-10-20T17:45:00Z","v":49469,"vw":2.741171},{"c":2.735,"h":2.74,"l":2.73,"n":223,"o":2.74,"t":"2026-10-20T18:00:00Z","v":19368,"vw":2.73752},{"c":2.73,"h":2.74,"l":2.73,"n":232,"o":2.738,"t":"2026-10-20T18:15:00Z","v":16411,"vw":2.736802},{"c":2.755,"h":2.755,"l":2.73,"n":658,"o":2.735,"t":"2026-10-20T18:30:00Z","v":111069,"vw":2.739427},{"c":2.765,"h":2.77,"l":2.755,"n":215,"o":2.755,"t":"2026-10-20T18:45:00Z","v":33679,"vw":2.763825},{"c":2.765,"h":2.765,"l":2.76,"n":274,"o":2.765,"t":"2026-10-20T19:00:00Z","v":22067,"vw":2.764603},{"c":2.765,"h":2.77,"l":2.76,"n":403,"o":2.765,"t":"2026-10-20T19:15:00Z","v":34870,"vw":2.765305},{"c":2.775,"h":2.775,"l":2.755,"n":1150,"o":2.765,"t":"2026-10-20T19:30:00Z","v":227568,"vw":2.764121},{"c":2.8,"h":2.8,"l":2.77,"n":1624,"o":2.775,"t":"2026-10-20T19:45:00Z","v":276553,"vw":2.785832},{"c":2.79,"h":2.79,"l":2.78,"n":10,"o":2.78,"t":"2026-10-20T20:00:00Z","v":227283,"vw":2.780009},{"c":2.746,"h":2.746,"l":2.746,"n":1,"o":2.746,"t":"2026-10-20T22:00:00Z","v":1000,"vw":2.746},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T22:45:00Z","v":175,"vw":2.74},{"c":2.76,"h":2.76,"l":2.74,"n":5,"o":2.74,"t":"2026-10-21T08:00:00Z","v":408,"vw":2.7475},{"c":2.8139,"h":2.8139,"l":2.8139,"n":1,"o":2.8139,"t":"2026-10-21T08:30:00Z","v":167,"vw":2.8139},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T09:30:00Z","v":167,"vw":2.71},{"c":2.76,"h":2.79,"l":2.76,"n":18,"o":2.76,"t":"2026-10-21T11:15:00Z","v":61364,"vw":2.771814},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T12:15:00Z","v":631,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-21T13:15:00Z","v":2596,"vw":2.78},{"c":2.705,"h":2.77,"l":2.69,"n":286,"o":2.77,"t":"2026-10-21T13:30:00Z","v":65107,"vw":2.724861},{"c":2.7,"h":2.715,"l":2.69,"n":185,"o":2.71,"t":"2026-10-21T13:45:00Z","v":43814,"vw":2.698959},{"c":2.66,"h":2.705,"l":2.655,"n":371,"o":2.705,"t":"2026-10-21T14:00:00Z","v":75286,"vw":2.669198},{"c":2.655,"h":2.68,"l":2.655,"n":220,"o":2.665,"t":"2026-10-21T14:15:00Z","v":38889,"vw":2.666805},{"c":2.655,"h":2.655,"l":2.645,"n":177,"o":2.655,"t":"2026-10-21T14:30:00Z","v":20455,"vw":2.648385},{"c":2.655,"h":2.66,"l":2.655,"n":129,"o":2.655,"t":"2026-10-21T14:45:00Z","v":11848,"vw":2.655047},{"c":2.645,"h":2.65,"l":2.64,"n":146,"o":2.65,"t":"2026-10-21T15:00:00Z","v":15536,"vw":2.644399},{"c":2.645,"h":2.65,"l":2.64,"n":303,"o":2.645,"t":"2026-10-21T15:15:00Z","v":41182,"vw":2.648373},{"c":2.645,"h":2.65,"l":2.645,"n":120,"o":2.645,"t":"2026-10-21T15:30:00Z","v":8173,"vw":2.646579},{"c":2.645,"h":2.65,"l":2.64,"n":217,"o":2.645,"t":"2026-10-21T15:45:00Z","v":11353,"vw":2.644814},{"c":2.645,"h":2.65,"l":2.645,"n":133,"o":2.645,"t":"2026-10-21T16:00:00Z","v":15531,"vw":2.645036},{"c":2.645,"h":2.655,"l":2.645,"n":272,"o":2.645,"t":"2026-10-21T16:15:00Z","v":43849,"vw":2.649586},{"c":2.65,"h":2.67,"l":2.64,"n":415,"o":2.645,"t":"2026-10-21T16:30:00Z","v":79135,"vw":2.650035},{"c":2.645,"h":2.65,"l":2.64,"n":129,"o":2.65,"t":"2026-10-21T16:45:00Z","v":12649,"vw":2.645946},{"c":2.645,"h":2.65,"l":2.64,"n":197,"o":2.645,"t":"2026-10-21T17:00:00Z","v":28398,"vw":2.64362},{"c":2.645,"h":2.65,"l":2.645,"n":177,"o":2.645,"t":"2026-10-21T17:15:00Z","v":19280,"vw":2.645295},{"c":2.645,"h":2.65,"l":2.645,"n":237,"o":2.645,"t":"2026-10-21T17:30:00Z","v":24772,"vw":2.645137},{"c":2.645,"h":2.65,"l":2.645,"n":202,"o":2.645,"t":"2026-10-21T17:45:00Z","v":15422,"vw":2.645142},{"c":2.645,"h":2.645,"l":2.64,"n":171,"o":2.645,"t":"2026-10-21T18:00:00Z","v":10603,"vw":2.644345},{"c":2.645,"h":2.645,"l":2.64,"n":117,"o":2.645,"t":"2026-10-21T18:15:00Z","v":8964,"vw":2.644401},{"c":2.645,"h":2.645,"l":2.64,"n":117,"o":2.645,"t":"2026-10-21T18:30:00Z","v":13675,"vw":2.643253},{"c":2.605,"h":2.645,"l":2.6,"n":513,"o":2.645,"t":"2026-10-21T18:45:00Z","v":99573,"vw":2.619543},{"c":2.575,"h":2.6,"l":2.57,"n":492,"o":2.6,"t":"2026-10-21T19:00:00Z","v":109281,"vw":2.581563},{"c":2.61,"h":2.61,"l":2.575,"n":416,"o":2.575,"t":"2026-10-21T19:15:00Z","v":58568,"vw":2.594276},{"c":2.61,"h":2.61,"l":2.595,"n":435,"o":2.61,"t":"2026-10-21T19:30:00Z","v":50415,"vw":2.600922},{"c":2.58,"h":2.61,"l":2.57,"n":1012,"o":2.6,"t":"2026-10-21T19:45:00Z","v":146918,"vw":2.589606},{"c":2.58,"h":2.58,"l":2.575,"n":10,"o":2.575,"t":"2026-10-21T20:00:00Z","v":189225,"vw":2.575013},{"c":2.54,"h":2.54,"l":2.51,"n":7,"o":2.51,"t":"2026-10-22T10:00:00Z","v":635,"vw":2.526667},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-22T10:30:00Z","v":450,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T11:00:00Z","v":187,"vw":2.57},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T12:45:00Z","v":1115,"vw":2.55},{"c":2.63,"h":2.6301,"l":2.57,"n":243,"o":2.58,"t":"2026-10-22T13:30:00Z","v":39836,"vw":2.602914},{"c":2.635,"h":2.645,"l":2.615,"n":377,"o":2.635,"t":"2026-10-22T13:45:00Z","v":57377,"vw":2.628165},{"c":2.665,"h":2.675,"l":2.63,"n":187,"o":2.635,"t":"2026-10-22T14:00:00Z","v":30307,"vw":2.651025},{"c":2.665,"h":2.68,"l":2.655,"n":230,"o":2.665,"t":"2026-10-22T14:15:00Z","v":26050,"vw":2.665446},{"c":2.655,"h":2.68,"l":2.645,"n":299,"o":2.665,"t":"2026-10-22T14:30:00Z","v":41401,"vw":2.659953},{"c":2.68,"h":2.68,"l":2.655,"n":126,"o":2.655,"t":"2026-10-22T14:45:00Z","v":14868,"vw":2.661341},{"c":2.685,"h":2.685,"l":2.66,"n":142,"o":2.675,"t":"2026-10-22T15:00:00Z","v":13809,"vw":2.672711},{"c":2.7,"h":2.71,"l":2.685,"n":199,"o":2.685,"t":"2026-10-22T15:15:00Z","v":25545,"vw":2.700948},{"c":2.705,"h":2.71,"l":2.7,"n":170,"o":2.705,"t":"2026-10-22T15:30:00Z","v":15435,"vw":2.707763},{"c":2.739,"h":2.739,"l":2.705,"n":154,"o":2.705,"t":"2026-10-22T15:45:00Z","v":28818,"vw":2.7273},{"c":2.715,"h":2.74,"l":2.715,"n":222,"o":2.735,"t":"2026-10-22T16:00:00Z","v":66135,"vw":2.72486},{"c":2.7101,"h":2.72,"l":2.7101,"n":151,"o":2.715,"t":"2026-10-22T16:15:00Z","v":32423,"vw":2.71673},{"c":2.705,"h":2.715,"l":2.705,"n":113,"o":2.7111,"t":"2026-10-22T16:30:00Z","v":9447,"vw":2.709174},{"c":2.705,"h":2.705,"l":2.695,"n":179,"o":2.7,"t":"2026-10-22T16:45:00Z","v":33230,"vw":2.700092},{"c":2.7,"h":2.71,"l":2.7,"n":125,"o":2.705,"t":"2026-10-22T17:00:00Z","v":14776,"vw":2.702348},{"c":2.715,"h":2.715,"l":2.7,"n":239,"o":2.7,"t":"2026-10-22T17:15:00Z","v":35170,"vw":2.708779},{"c":2.7206,"h":2.725,"l":2.715,"n":150,"o":2.715,"t":"2026-10-22T17:30:00Z","v":19999,"vw":2.719313},{"c":2.71,"h":2.7201,"l":2.71,"n":201,"o":2.72,"t":"2026-10-22T17:45:00Z","v":8397,"vw":2.716963},{"c":2.705,"h":2.72,"l":2.7,"n":236,"o":2.71,"t":"2026-10-22T18:00:00Z","v":26068,"vw":2.708231},{"c":2.715,"h":2.725,"l":2.705,"n":178,"o":2.705,"t":"2026-10-22T18:15:00Z","v":28783,"vw":2.714603},{"c":2.695,"h":2.715,"l":2.69,"n":251,"o":2.715,"t":"2026-10-22T18:30:00Z","v":32279,"vw":2.703592},{"c":2.695,"h":2.706,"l":2.695,"n":224,"o":2.695,"t":"2026-10-22T18:45:00Z","v":20918,"vw":2.6993},{"c":2.715,"h":2.715,"l":2.695,"n":313,"o":2.695,"t":"2026-10-22T19:00:00Z","v":45592,"vw":2.702651},{"c":2.715,"h":2.72,"l":2.705,"n":263,"o":2.715,"t":"2026-10-22T19:15:00Z","v":38659,"vw":2.712178},{"c":2.701,"h":2.72,"l":2.695,"n":517,"o":2.715,"t":"2026-10-22T19:30:00Z","v":70347,"vw":2.70525},{"c":2.72,"h":2.72,"l":2.695,"n":1483,"o":2.7,"t":"2026-10-22T19:45:00Z","v":219897,"vw":2.711073},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-22T20:00:00Z","v":261362,"vw":2.72},{"c":2.7194,"h":2.7194,"l":2.7,"n":21,"o":2.7,"t":"2026-10-22T22:00:00Z","v":519,"vw":2.71455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.75,"premium":0.3966475095785441,"strike":2.4157088122605366,"iv":0.682395785440613,"gamma":0.6038892720306513,"theta":-0.0028808429118773946,"vega":0.002347126436781609,"rho":0.0012947887244281824,"breakevenPct":3.4182658615533126},{"delta":0.8,"premium":0.4984195402298852,"strike":2.295977011494253,"iv":0.7277022988505748,"gamma":0.49421494252873555,"theta":-0.002569540229885057,"vega":0.0019879310344827583,"rho":0.0013239852642470001,"breakevenPct":2.7578345121768844},{"delta":0.85,"premium":0.600191570881226,"strike":2.1762452107279695,"iv":0.7730088122605364,"gamma":0.3845406130268199,"theta":-0.00225823754789272,"vega":0.0016287356321839082,"rho":0.0013531818040658178,"breakevenPct":2.0974031628004575},{"delta":0.9,"premium":0.7019636015325671,"strike":2.0565134099616857,"iv":0.8183153256704981,"gamma":0.2748662835249041,"theta":-0.0019469348659003829,"vega":0.0012695402298850574,"rho":0.0013823783438846355,"breakevenPct":1.4369718134240297}],"put":[{"delta":0.1,"premium":0.1182800936789355,"strike":1.432800936789355,"iv":2.4161312389228615,"gamma":0.09611692289234758,"theta":-0.005450092312788346,"vega":0.001335320216214523,"rho":-0.00031201384751676357,"breakevenPct":51.66136489260794},{"delta":0.15,"premium":0.0802357762914986,"strike":2.0349051752766574,"iv":1.1728092326738777,"gamma":0.261520282693554,"theta":-0.0034642887161264115,"vega":0.0017557780937877225,"rho":-0.00039316689374685747,"breakevenPct":28.12129885323384},{"delta":0.2,"premium":0.10153132687406924,"strike":2.176875512493795,"iv":1.0730506146415586,"gamma":0.3486325285135925,"theta":-0.003597289718529827,"vega":0.0020440021188830454,"rho":-0.0005193736481206776,"breakevenPct":23.683746943453485},{"delta":0.25,"premium":0.12282687745663987,"strike":2.3188458497109323,"iv":0.9732919966092393,"gamma":0.4357447743336309,"theta":-0.0037302907209332417,"vega":0.002332226143978368,"rho":-0.0006455804024944976,"breakevenPct":19.246195033673132},{"delta":0.3,"premium":0.1441224280392105,"strike":2.46081618692807,"iv":0.8735333785769201,"gamma":0.5228570201536693,"theta":-0.003863291723336657,"vega":0.0026204501690736907,"rho":-0.0007717871568683176,"breakevenPct":14.80864312389278},{"delta":0.35,"premium":0.3000385501747938,"strike":2.6704983524713564,"iv":0.9051954106186768,"gamma":0.5220079916741501,"theta":-0.003964160522448048,"vega":0.0026404878309678917,"rho":-0.0010037678134322253,"breakevenPct":12.831514220174926},{"delta":0.4,"premium":0.5072741167145647,"strike":2.905993314448369,"iv":0.9869570274953026,"gamma":0.48762676470474403,"theta":-0.004052780028591761,"vega":0.0025582887024705038,"rho":-0.0012760711177923546,"breakevenPct":11.792336628160458},{"delta":0.45,"premium":0.7145096832543355,"strike":3.141488276425381,"iv":1.068718644371928,"gamma":0.45324553773533793,"theta":-0.0041413995347354725,"vega":0.002476089573973116,"rho":-0.001548374422152484,"breakevenPct":10.75315903614599},{"delta":0.5,"premium":0.9217452497941061,"strike":3.376983238402393,"iv":1.1504802612485538,"gamma":0.4188643107659319,"theta":-0.004230019040879185,"vega":0.0023938904454757284,"rho":-0.0018206777265126128,"breakevenPct":9.713981444131521},{"delta":0.55,"premium":1.1289808163338768,"strike":3.612478200379406,"iv":1.2322418781251794,"gamma":0.38448308379652585,"theta":-0.004318638547022898,"vega":0.0023116913169783405,"rho":-0.002092981030872742,"breakevenPct":8.674803852117053},{"delta":0.6,"premium":1.3362163828736473,"strike":3.8479731623564173,"iv":1.314003495001805,"gamma":0.35010185682711986,"theta":-0.004407258053166611,"vega":0.0022294921884809527,"rho":-0.002365284335232871,"breakevenPct":7.635626260102587},{"delta":0.65,"premium":1.5434519494134182,"strike":4.08346812433343,"iv":1.3957651118784307,"gamma":0.31572062985771376,"theta":-0.0044958775593103234,"vega":0.0021472930599835648,"rho":-0.0026375876395930004,"breakevenPct":6.596448668088117},{"delta":0.7,"premium":1.7506875159531887,"strike":4.318963086310442,"iv":1.4775267287550562,"gamma":0.2813394028883077,"theta":-0.004584497065454036,"vega":0.0020650939314861773,"rho":-0.0029098909439531292,"breakevenPct":5.557271076073651},{"delta":0.75,"premium":1.9579230824929594,"strike":4.554458048287454,"iv":1.559288345631682,"gamma":0.24695817591890168,"theta":-0.004673116571597748,"vega":0.00198289480298879,"rho":-0.0031821942483132586,"breakevenPct":4.518093484059182},{"delta":0.8,"premium":2.1651586490327306,"strike":4.789953010264466,"iv":1.6410499625083075,"gamma":0.21257694894949558,"theta":-0.004761736077741461,"vega":0.0019006956744914017,"rho":-0.003454497552673388,"breakevenPct":3.4789158920447125},{"delta":0.85,"premium":2.522608894148397,"strike":5.176131524641221,"iv":1.7412164640221373,"gamma":0.17552835445307438,"theta":-0.00472386252986545,"vega":0.0017778411814992113,"rho":-0.0038461134153789495,"breakevenPct":2.422496488459788},{"delta":0.9,"premium":4.11992771305675,"strike":6.806048686792603,"iv":1.9932964688120098,"gamma":0.1164633684637924,"theta":-0.003641918163019007,"vega":0.001319418225617259,"rho":-0.005222532447480274,"breakevenPct":1.2237635604967148}]},"raw":{"call":[{"delta":0.75,"premium":0.3966475095785441,"strike":2.4157088122605366,"iv":0.682395785440613,"gamma":0.6038892720306513,"theta":-0.0028808429118773946,"vega":0.002347126436781609,"rho":0.0012947887244281824,"breakevenPct":3.4182658615533126},{"delta":0.8,"premium":0.4984195402298852,"strike":2.295977011494253,"iv":0.7277022988505748,"gamma":0.49421494252873555,"theta":-0.002569540229885057,"vega":0.0019879310344827583,"rho":0.0013239852642470001,"breakevenPct":2.7578345121768844},{"delta":0.85,"premium":0.600191570881226,"strike":2.1762452107279695,"iv":0.7730088122605364,"gamma":0.3845406130268199,"theta":-0.00225823754789272,"vega":0.0016287356321839082,"rho":0.0013531818040658178,"breakevenPct":2.0974031628004575},{"delta":0.9,"premium":0.7019636015325671,"strike":2.0565134099616857,"iv":0.8183153256704981,"gamma":0.2748662835249041,"theta":-0.0019469348659003829,"vega":0.0012695402298850574,"rho":0.0013823783438846355,"breakevenPct":1.4369718134240297}],"put":[{"delta":0.1,"premium":0.1182800936789355,"strike":1.432800936789355,"iv":2.4161312389228615,"gamma":0.09611692289234758,"theta":-0.005450092312788346,"vega":0.001335320216214523,"rho":-0.00031201384751676357,"breakevenPct":51.66136489260794},{"delta":0.15,"premium":0.0802357762914986,"strike":2.0349051752766574,"iv":1.1728092326738777,"gamma":0.261520282693554,"theta":-0.0034642887161264115,"vega":0.0017557780937877225,"rho":-0.00039316689374685747,"breakevenPct":28.12129885323384},{"delta":0.2,"premium":0.10153132687406924,"strike":2.176875512493795,"iv":1.0730506146415586,"gamma":0.3486325285135925,"theta":-0.003597289718529827,"vega":0.0020440021188830454,"rho":-0.0005193736481206776,"breakevenPct":23.683746943453485},{"delta":0.25,"premium":0.12282687745663987,"strike":2.3188458497109323,"iv":0.9732919966092393,"gamma":0.4357447743336309,"theta":-0.0037302907209332417,"vega":0.002332226143978368,"rho":-0.0006455804024944976,"breakevenPct":19.246195033673132},{"delta":0.3,"premium":0.1441224280392105,"strike":2.46081618692807,"iv":0.8735333785769201,"gamma":0.5228570201536693,"theta":-0.003863291723336657,"vega":0.0026204501690736907,"rho":-0.0007717871568683176,"breakevenPct":14.80864312389278},{"delta":0.35,"premium":0.3000385501747938,"strike":2.6704983524713564,"iv":0.9051954106186768,"gamma":0.5220079916741501,"theta":-0.003964160522448048,"vega":0.0026404878309678917,"rho":-0.0010037678134322253,"breakevenPct":12.831514220174926},{"delta":0.4,"premium":0.5072741167145647,"strike":2.905993314448369,"iv":0.9869570274953026,"gamma":0.48762676470474403,"theta":-0.004052780028591761,"vega":0.0025582887024705038,"rho":-0.0012760711177923546,"breakevenPct":11.792336628160458},{"delta":0.45,"premium":0.7145096832543355,"strike":3.141488276425381,"iv":1.068718644371928,"gamma":0.45324553773533793,"theta":-0.0041413995347354725,"vega":0.002476089573973116,"rho":-0.001548374422152484,"breakevenPct":10.75315903614599},{"delta":0.5,"premium":0.9217452497941061,"strike":3.376983238402393,"iv":1.1504802612485538,"gamma":0.4188643107659319,"theta":-0.004230019040879185,"vega":0.0023938904454757284,"rho":-0.0018206777265126128,"breakevenPct":9.713981444131521},{"delta":0.55,"premium":1.1289808163338768,"strike":3.612478200379406,"iv":1.2322418781251794,"gamma":0.38448308379652585,"theta":-0.004318638547022898,"vega":0.0023116913169783405,"rho":-0.002092981030872742,"breakevenPct":8.674803852117053},{"delta":0.6,"premium":1.3362163828736473,"strike":3.8479731623564173,"iv":1.314003495001805,"gamma":0.35010185682711986,"theta":-0.004407258053166611,"vega":0.0022294921884809527,"rho":-0.002365284335232871,"breakevenPct":7.635626260102587},{"delta":0.65,"premium":1.5434519494134182,"strike":4.08346812433343,"iv":1.3957651118784307,"gamma":0.31572062985771376,"theta":-0.0044958775593103234,"vega":0.0021472930599835648,"rho":-0.0026375876395930004,"breakevenPct":6.596448668088117},{"delta":0.7,"premium":1.7506875159531887,"strike":4.318963086310442,"iv":1.4775267287550562,"gamma":0.2813394028883077,"theta":-0.004584497065454036,"vega":0.0020650939314861773,"rho":-0.0029098909439531292,"breakevenPct":5.557271076073651},{"delta":0.75,"premium":1.9579230824929594,"strike":4.554458048287454,"iv":1.559288345631682,"gamma":0.24695817591890168,"theta":-0.004673116571597748,"vega":0.00198289480298879,"rho":-0.0031821942483132586,"breakevenPct":4.518093484059182},{"delta":0.8,"premium":2.1651586490327306,"strike":4.789953010264466,"iv":1.6410499625083075,"gamma":0.21257694894949558,"theta":-0.004761736077741461,"vega":0.0019006956744914017,"rho":-0.003454497552673388,"breakevenPct":3.4789158920447125},{"delta":0.85,"premium":2.522608894148397,"strike":5.176131524641221,"iv":1.7412164640221373,"gamma":0.17552835445307438,"theta":-0.00472386252986545,"vega":0.0017778411814992113,"rho":-0.0038461134153789495,"breakevenPct":2.422496488459788},{"delta":0.9,"premium":4.11992771305675,"strike":6.806048686792603,"iv":1.9932964688120098,"gamma":0.1164633684637924,"theta":-0.003641918163019007,"vega":0.001319418225617259,"rho":-0.005222532447480274,"breakevenPct":1.2237635604967148}]}},"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"}}