{"symbol":"UIS","url":"https://intraalpha.com/companies/UIS","capturedAt":"2026-10-23T00:20:34.025Z","state":"ready","quote":{"symbol":"UIS","last_price":2.43,"prev_close":2.38,"regular_close":2.43,"change":0.05,"change_pct":2.1008,"regular_change":0.05,"regular_change_pct":2.1008,"extended_change":0,"extended_change_pct":0,"bid":2.11,"ask":2.44,"bid_size":100,"ask_size":200,"volume":730355,"vwap":2.393263,"open":2.35,"high":2.445,"low":2.34,"close":2.43,"trade_count":5509,"last_trade_at":"2026-10-22T23:00:00.000984372Z","last_quote_at":"2026-10-22T23:59:19.199595233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UIS","fetched_at":"2026-10-23T00:20:33.579859+00:00","name":"Unisys Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Unisys Corporation is a global information technology services company. The company is headquartered in Blue Bell, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":173540000,"ebitda":93100000,"pe_ratio":null,"peg_ratio":0.135,"book_value":-5.04,"dividend_per_share":null,"dividend_yield":null,"eps":-6.29,"revenue_ttm":1945800000,"gross_profit_ttm":557300000,"profit_margin":-0.216,"operating_margin_ttm":-0.0171,"return_on_assets_ttm":0.0245,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.398,"quarterly_revenue_growth":-0.02,"analyst_target_price":4.812,"analyst_number":2,"beta":1.976,"fifty_two_week_high":4.98,"fifty_two_week_low":1.97,"fifty_day_ma":2.469,"two_hundred_day_ma":2.825,"shares_outstanding":72916000,"forward_pe":2.026,"price_to_sales":0.0892,"price_to_book":17.31,"ev_to_revenue":0.312,"ev_to_ebitda":4.289},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:33.579859+00:00"},"optionObservedAt":"2026-10-22T19:55:02.071Z","bars":[{"c":2.245,"h":2.26,"l":2.245,"n":18,"o":2.26,"t":"2026-10-16T13:30:00Z","v":9965,"vw":2.258176},{"c":2.235,"h":2.24,"l":2.23,"n":24,"o":2.24,"t":"2026-10-16T13:35:00Z","v":2821,"vw":2.237619},{"c":2.235,"h":2.235,"l":2.23,"n":15,"o":2.235,"t":"2026-10-16T13:40:00Z","v":1886,"vw":2.234615},{"c":2.235,"h":2.235,"l":2.23,"n":10,"o":2.235,"t":"2026-10-16T13:50:00Z","v":722,"vw":2.232016},{"c":2.25,"h":2.25,"l":2.24,"n":36,"o":2.24,"t":"2026-10-16T13:55:00Z","v":5521,"vw":2.244472},{"c":2.235,"h":2.25,"l":2.235,"n":42,"o":2.25,"t":"2026-10-16T14:00:00Z","v":9169,"vw":2.244304},{"c":2.235,"h":2.235,"l":2.23,"n":12,"o":2.235,"t":"2026-10-16T14:05:00Z","v":1136,"vw":2.233182},{"c":2.235,"h":2.24,"l":2.23,"n":55,"o":2.24,"t":"2026-10-16T14:10:00Z","v":7046,"vw":2.237393},{"c":2.24,"h":2.24,"l":2.235,"n":9,"o":2.235,"t":"2026-10-16T14:15:00Z","v":393,"vw":2.2375},{"c":2.235,"h":2.235,"l":2.235,"n":17,"o":2.235,"t":"2026-10-16T14:20:00Z","v":2779,"vw":2.235},{"c":2.225,"h":2.24,"l":2.225,"n":35,"o":2.24,"t":"2026-10-16T14:25:00Z","v":4266,"vw":2.229205},{"c":2.225,"h":2.225,"l":2.225,"n":14,"o":2.225,"t":"2026-10-16T14:30:00Z","v":14169,"vw":2.225},{"c":2.2215,"h":2.23,"l":2.2215,"n":12,"o":2.23,"t":"2026-10-16T14:35:00Z","v":827,"vw":2.227032},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-16T14:40:00Z","v":500,"vw":2.225},{"c":2.255,"h":2.255,"l":2.23,"n":83,"o":2.23,"t":"2026-10-16T14:45:00Z","v":18768,"vw":2.244264},{"c":2.245,"h":2.25,"l":2.245,"n":14,"o":2.25,"t":"2026-10-16T14:50:00Z","v":1869,"vw":2.249706},{"c":2.235,"h":2.245,"l":2.235,"n":19,"o":2.245,"t":"2026-10-16T14:55:00Z","v":3356,"vw":2.240863},{"c":2.235,"h":2.235,"l":2.235,"n":7,"o":2.235,"t":"2026-10-16T15:00:00Z","v":604,"vw":2.235},{"c":2.235,"h":2.24,"l":2.225,"n":69,"o":2.235,"t":"2026-10-16T15:05:00Z","v":24684,"vw":2.232053},{"c":2.2307,"h":2.24,"l":2.2307,"n":21,"o":2.235,"t":"2026-10-16T15:10:00Z","v":3948,"vw":2.234297},{"c":2.235,"h":2.235,"l":2.235,"n":4,"o":2.235,"t":"2026-10-16T15:15:00Z","v":302,"vw":2.235},{"c":2.23,"h":2.235,"l":2.23,"n":19,"o":2.235,"t":"2026-10-16T15:20:00Z","v":2688,"vw":2.23039},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-16T15:25:00Z","v":396,"vw":2.225},{"c":2.23,"h":2.235,"l":2.225,"n":93,"o":2.225,"t":"2026-10-16T15:30:00Z","v":15328,"vw":2.229786},{"c":2.235,"h":2.235,"l":2.225,"n":94,"o":2.235,"t":"2026-10-16T15:35:00Z","v":12394,"vw":2.230375},{"c":2.235,"h":2.24,"l":2.235,"n":5,"o":2.235,"t":"2026-10-16T15:40:00Z","v":2600,"vw":2.23923},{"c":2.25,"h":2.25,"l":2.235,"n":67,"o":2.235,"t":"2026-10-16T15:45:00Z","v":5534,"vw":2.24058},{"c":2.26,"h":2.26,"l":2.24,"n":45,"o":2.24,"t":"2026-10-16T15:50:00Z","v":7369,"vw":2.251766},{"c":2.255,"h":2.265,"l":2.255,"n":67,"o":2.265,"t":"2026-10-16T15:55:00Z","v":11583,"vw":2.260876},{"c":2.255,"h":2.26,"l":2.25,"n":13,"o":2.25,"t":"2026-10-16T16:00:00Z","v":1091,"vw":2.255},{"c":2.245,"h":2.265,"l":2.245,"n":107,"o":2.26,"t":"2026-10-16T16:05:00Z","v":17220,"vw":2.256141},{"c":2.25,"h":2.25,"l":2.245,"n":29,"o":2.245,"t":"2026-10-16T16:10:00Z","v":2430,"vw":2.249524},{"c":2.25,"h":2.26,"l":2.25,"n":23,"o":2.25,"t":"2026-10-16T16:15:00Z","v":3397,"vw":2.251518},{"c":2.255,"h":2.255,"l":2.255,"n":12,"o":2.255,"t":"2026-10-16T16:20:00Z","v":809,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":11,"o":2.255,"t":"2026-10-16T16:25:00Z","v":563,"vw":2.255},{"c":2.25,"h":2.255,"l":2.25,"n":22,"o":2.255,"t":"2026-10-16T16:30:00Z","v":1531,"vw":2.252083},{"c":2.245,"h":2.25,"l":2.245,"n":61,"o":2.25,"t":"2026-10-16T16:35:00Z","v":4664,"vw":2.248972},{"c":2.255,"h":2.255,"l":2.245,"n":56,"o":2.245,"t":"2026-10-16T16:40:00Z","v":5905,"vw":2.250875},{"c":2.245,"h":2.255,"l":2.245,"n":51,"o":2.255,"t":"2026-10-16T16:45:00Z","v":8940,"vw":2.251042},{"c":2.235,"h":2.25,"l":2.235,"n":50,"o":2.245,"t":"2026-10-16T16:50:00Z","v":8709,"vw":2.240607},{"c":2.235,"h":2.24,"l":2.23,"n":28,"o":2.235,"t":"2026-10-16T16:55:00Z","v":14074,"vw":2.2345},{"c":2.225,"h":2.235,"l":2.225,"n":40,"o":2.235,"t":"2026-10-16T17:00:00Z","v":5131,"vw":2.229737},{"c":2.21,"h":2.22,"l":2.21,"n":30,"o":2.22,"t":"2026-10-16T17:05:00Z","v":5420,"vw":2.219151},{"c":2.22,"h":2.22,"l":2.205,"n":56,"o":2.21,"t":"2026-10-16T17:10:00Z","v":9249,"vw":2.210837},{"c":2.215,"h":2.215,"l":2.215,"n":6,"o":2.215,"t":"2026-10-16T17:15:00Z","v":414,"vw":2.215},{"c":2.22,"h":2.22,"l":2.215,"n":16,"o":2.215,"t":"2026-10-16T17:20:00Z","v":1266,"vw":2.215909},{"c":2.22,"h":2.22,"l":2.2113,"n":38,"o":2.215,"t":"2026-10-16T17:25:00Z","v":5015,"vw":2.217801},{"c":2.22,"h":2.22,"l":2.215,"n":9,"o":2.215,"t":"2026-10-16T17:30:00Z","v":840,"vw":2.216338},{"c":2.22,"h":2.22,"l":2.215,"n":14,"o":2.22,"t":"2026-10-16T17:35:00Z","v":1242,"vw":2.219492},{"c":2.22,"h":2.225,"l":2.215,"n":122,"o":2.22,"t":"2026-10-16T17:40:00Z","v":16275,"vw":2.219966},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T17:45:00Z","v":100,"vw":2.22},{"c":2.215,"h":2.22,"l":2.215,"n":3,"o":2.22,"t":"2026-10-16T17:50:00Z","v":300,"vw":2.216667},{"c":2.215,"h":2.215,"l":2.212,"n":6,"o":2.215,"t":"2026-10-16T17:55:00Z","v":808,"vw":2.213887},{"c":2.205,"h":2.215,"l":2.205,"n":33,"o":2.215,"t":"2026-10-16T18:00:00Z","v":3798,"vw":2.209707},{"c":2.21,"h":2.215,"l":2.205,"n":34,"o":2.205,"t":"2026-10-16T18:05:00Z","v":4686,"vw":2.209889},{"c":2.215,"h":2.215,"l":2.215,"n":3,"o":2.215,"t":"2026-10-16T18:10:00Z","v":300,"vw":2.215},{"c":2.2125,"h":2.215,"l":2.21,"n":8,"o":2.215,"t":"2026-10-16T18:15:00Z","v":724,"vw":2.213929},{"c":2.215,"h":2.2199,"l":2.205,"n":76,"o":2.21,"t":"2026-10-16T18:20:00Z","v":14125,"vw":2.210847},{"c":2.21,"h":2.215,"l":2.208,"n":23,"o":2.215,"t":"2026-10-16T18:25:00Z","v":4269,"vw":2.210152},{"c":2.21,"h":2.21,"l":2.205,"n":4,"o":2.205,"t":"2026-10-16T18:30:00Z","v":209,"vw":2.2075},{"c":2.205,"h":2.205,"l":2.205,"n":8,"o":2.205,"t":"2026-10-16T18:35:00Z","v":904,"vw":2.205},{"c":2.21,"h":2.21,"l":2.205,"n":12,"o":2.21,"t":"2026-10-16T18:40:00Z","v":1288,"vw":2.206564},{"c":2.205,"h":2.21,"l":2.205,"n":14,"o":2.21,"t":"2026-10-16T18:45:00Z","v":4737,"vw":2.205951},{"c":2.205,"h":2.21,"l":2.205,"n":18,"o":2.205,"t":"2026-10-16T18:50:00Z","v":1955,"vw":2.205294},{"c":2.205,"h":2.21,"l":2.2,"n":38,"o":2.205,"t":"2026-10-16T18:55:00Z","v":10036,"vw":2.205966},{"c":2.21,"h":2.21,"l":2.2041,"n":9,"o":2.205,"t":"2026-10-16T19:00:00Z","v":1961,"vw":2.204677},{"c":2.205,"h":2.205,"l":2.2012,"n":6,"o":2.2012,"t":"2026-10-16T19:05:00Z","v":874,"vw":2.20431},{"c":2.215,"h":2.215,"l":2.205,"n":70,"o":2.205,"t":"2026-10-16T19:10:00Z","v":8080,"vw":2.209715},{"c":2.215,"h":2.22,"l":2.2101,"n":16,"o":2.215,"t":"2026-10-16T19:15:00Z","v":4911,"vw":2.214502},{"c":2.23,"h":2.23,"l":2.215,"n":51,"o":2.215,"t":"2026-10-16T19:20:00Z","v":5108,"vw":2.221889},{"c":2.215,"h":2.23,"l":2.2101,"n":81,"o":2.23,"t":"2026-10-16T19:25:00Z","v":15614,"vw":2.220391},{"c":2.215,"h":2.215,"l":2.215,"n":9,"o":2.215,"t":"2026-10-16T19:30:00Z","v":1493,"vw":2.215},{"c":2.2,"h":2.215,"l":2.2,"n":85,"o":2.215,"t":"2026-10-16T19:35:00Z","v":35424,"vw":2.207904},{"c":2.2,"h":2.205,"l":2.195,"n":38,"o":2.205,"t":"2026-10-16T19:40:00Z","v":2775,"vw":2.200278},{"c":2.2012,"h":2.2012,"l":2.19,"n":116,"o":2.195,"t":"2026-10-16T19:45:00Z","v":23924,"vw":2.199128},{"c":2.205,"h":2.21,"l":2.205,"n":43,"o":2.205,"t":"2026-10-16T19:50:00Z","v":7216,"vw":2.205978},{"c":2.2,"h":2.22,"l":2.2,"n":283,"o":2.2,"t":"2026-10-16T19:55:00Z","v":33620,"vw":2.211685},{"c":2.21,"h":2.21,"l":2.21,"n":10,"o":2.21,"t":"2026-10-16T20:00:00Z","v":42400,"vw":2.21},{"c":2.22,"h":2.22,"l":2.2,"n":12,"o":2.21,"t":"2026-10-19T13:30:00Z","v":5209,"vw":2.213879},{"c":2.23,"h":2.23,"l":2.2106,"n":8,"o":2.2106,"t":"2026-10-19T13:40:00Z","v":1822,"vw":2.216523},{"c":2.214,"h":2.22,"l":2.214,"n":9,"o":2.22,"t":"2026-10-19T13:45:00Z","v":3965,"vw":2.219113},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T13:50:00Z","v":100,"vw":2.22},{"c":2.215,"h":2.215,"l":2.215,"n":10,"o":2.215,"t":"2026-10-19T13:55:00Z","v":694,"vw":2.215},{"c":2.215,"h":2.23,"l":2.215,"n":64,"o":2.22,"t":"2026-10-19T14:00:00Z","v":7666,"vw":2.226774},{"c":2.215,"h":2.215,"l":2.215,"n":5,"o":2.215,"t":"2026-10-19T14:05:00Z","v":556,"vw":2.215},{"c":2.21,"h":2.21,"l":2.205,"n":36,"o":2.21,"t":"2026-10-19T14:10:00Z","v":3544,"vw":2.208879},{"c":2.215,"h":2.22,"l":2.21,"n":27,"o":2.21,"t":"2026-10-19T14:15:00Z","v":12738,"vw":2.210766},{"c":2.215,"h":2.215,"l":2.21,"n":13,"o":2.215,"t":"2026-10-19T14:20:00Z","v":1883,"vw":2.214213},{"c":2.21,"h":2.215,"l":2.21,"n":9,"o":2.215,"t":"2026-10-19T14:25:00Z","v":599,"vw":2.213125},{"c":2.21,"h":2.215,"l":2.21,"n":26,"o":2.215,"t":"2026-10-19T14:30:00Z","v":2518,"vw":2.210674},{"c":2.215,"h":2.22,"l":2.205,"n":61,"o":2.21,"t":"2026-10-19T14:35:00Z","v":6255,"vw":2.210176},{"c":2.2113,"h":2.2113,"l":2.2113,"n":2,"o":2.2113,"t":"2026-10-19T14:40:00Z","v":474,"vw":2.2113},{"c":2.23,"h":2.23,"l":2.22,"n":43,"o":2.22,"t":"2026-10-19T14:45:00Z","v":5775,"vw":2.221176},{"c":2.23,"h":2.23,"l":2.225,"n":19,"o":2.23,"t":"2026-10-19T14:50:00Z","v":1265,"vw":2.229583},{"c":2.225,"h":2.23,"l":2.225,"n":10,"o":2.23,"t":"2026-10-19T14:55:00Z","v":661,"vw":2.229167},{"c":2.225,"h":2.23,"l":2.225,"n":15,"o":2.225,"t":"2026-10-19T15:00:00Z","v":1324,"vw":2.22596},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-19T15:05:00Z","v":415,"vw":2.23},{"c":2.23,"h":2.23,"l":2.225,"n":18,"o":2.23,"t":"2026-10-19T15:10:00Z","v":1470,"vw":2.229186},{"c":2.235,"h":2.235,"l":2.225,"n":68,"o":2.23,"t":"2026-10-19T15:15:00Z","v":8800,"vw":2.232606},{"c":2.235,"h":2.235,"l":2.235,"n":19,"o":2.235,"t":"2026-10-19T15:20:00Z","v":2521,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":14,"o":2.235,"t":"2026-10-19T15:25:00Z","v":2402,"vw":2.235476},{"c":2.235,"h":2.24,"l":2.235,"n":6,"o":2.235,"t":"2026-10-19T15:30:00Z","v":599,"vw":2.237},{"c":2.25,"h":2.25,"l":2.235,"n":32,"o":2.235,"t":"2026-10-19T15:35:00Z","v":3553,"vw":2.240482},{"c":2.245,"h":2.25,"l":2.245,"n":16,"o":2.245,"t":"2026-10-19T15:40:00Z","v":3096,"vw":2.245364},{"c":2.25,"h":2.25,"l":2.24,"n":36,"o":2.25,"t":"2026-10-19T15:45:00Z","v":5949,"vw":2.243383},{"c":2.25,"h":2.25,"l":2.245,"n":15,"o":2.25,"t":"2026-10-19T15:50:00Z","v":1000,"vw":2.2475},{"c":2.255,"h":2.255,"l":2.25,"n":54,"o":2.25,"t":"2026-10-19T15:55:00Z","v":4916,"vw":2.253589},{"c":2.24,"h":2.255,"l":2.24,"n":54,"o":2.255,"t":"2026-10-19T16:00:00Z","v":8304,"vw":2.247256},{"c":2.245,"h":2.245,"l":2.245,"n":27,"o":2.245,"t":"2026-10-19T16:05:00Z","v":2816,"vw":2.245},{"c":2.235,"h":2.245,"l":2.235,"n":63,"o":2.245,"t":"2026-10-19T16:10:00Z","v":7570,"vw":2.239566},{"c":2.235,"h":2.235,"l":2.235,"n":34,"o":2.235,"t":"2026-10-19T16:15:00Z","v":2082,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":4,"o":2.235,"t":"2026-10-19T16:20:00Z","v":500,"vw":2.235},{"c":2.24,"h":2.24,"l":2.23,"n":25,"o":2.24,"t":"2026-10-19T16:25:00Z","v":2296,"vw":2.234905},{"c":2.235,"h":2.235,"l":2.235,"n":10,"o":2.235,"t":"2026-10-19T16:30:00Z","v":558,"vw":2.235},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-19T16:35:00Z","v":201,"vw":2.24},{"c":2.235,"h":2.24,"l":2.235,"n":13,"o":2.24,"t":"2026-10-19T16:40:00Z","v":1568,"vw":2.237886},{"c":2.24,"h":2.24,"l":2.235,"n":14,"o":2.24,"t":"2026-10-19T16:45:00Z","v":1605,"vw":2.238667},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-19T16:50:00Z","v":115,"vw":2.24},{"c":2.235,"h":2.24,"l":2.235,"n":13,"o":2.24,"t":"2026-10-19T16:55:00Z","v":1382,"vw":2.238077},{"c":2.24,"h":2.24,"l":2.23,"n":10,"o":2.235,"t":"2026-10-19T17:00:00Z","v":1000,"vw":2.235},{"c":2.235,"h":2.24,"l":2.234,"n":19,"o":2.235,"t":"2026-10-19T17:05:00Z","v":2576,"vw":2.236208},{"c":2.225,"h":2.235,"l":2.225,"n":61,"o":2.235,"t":"2026-10-19T17:10:00Z","v":9000,"vw":2.229885},{"c":2.225,"h":2.235,"l":2.225,"n":90,"o":2.225,"t":"2026-10-19T17:15:00Z","v":14489,"vw":2.230297},{"c":2.225,"h":2.23,"l":2.225,"n":41,"o":2.225,"t":"2026-10-19T17:20:00Z","v":12311,"vw":2.22547},{"c":2.225,"h":2.225,"l":2.22,"n":21,"o":2.225,"t":"2026-10-19T17:25:00Z","v":2082,"vw":2.223064},{"c":2.215,"h":2.225,"l":2.215,"n":104,"o":2.225,"t":"2026-10-19T17:30:00Z","v":14124,"vw":2.219545},{"c":2.215,"h":2.215,"l":2.215,"n":18,"o":2.215,"t":"2026-10-19T17:35:00Z","v":2136,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":11,"o":2.215,"t":"2026-10-19T17:40:00Z","v":620,"vw":2.215},{"c":2.215,"h":2.22,"l":2.215,"n":15,"o":2.215,"t":"2026-10-19T17:45:00Z","v":574,"vw":2.215962},{"c":2.22,"h":2.22,"l":2.215,"n":19,"o":2.22,"t":"2026-10-19T17:50:00Z","v":914,"vw":2.218245},{"c":2.22,"h":2.22,"l":2.21,"n":18,"o":2.215,"t":"2026-10-19T17:55:00Z","v":1449,"vw":2.212692},{"c":2.22,"h":2.22,"l":2.215,"n":45,"o":2.215,"t":"2026-10-19T18:00:00Z","v":1865,"vw":2.218839},{"c":2.225,"h":2.225,"l":2.215,"n":207,"o":2.22,"t":"2026-10-19T18:05:00Z","v":31485,"vw":2.221985},{"c":2.225,"h":2.225,"l":2.225,"n":42,"o":2.225,"t":"2026-10-19T18:10:00Z","v":6221,"vw":2.225},{"c":2.23,"h":2.23,"l":2.225,"n":18,"o":2.225,"t":"2026-10-19T18:20:00Z","v":1653,"vw":2.226154},{"c":2.235,"h":2.235,"l":2.2299,"n":82,"o":2.23,"t":"2026-10-19T18:25:00Z","v":14834,"vw":2.23163},{"c":2.235,"h":2.235,"l":2.235,"n":23,"o":2.235,"t":"2026-10-19T18:30:00Z","v":1481,"vw":2.235},{"c":2.24,"h":2.24,"l":2.235,"n":18,"o":2.235,"t":"2026-10-19T18:35:00Z","v":978,"vw":2.235625},{"c":2.235,"h":2.24,"l":2.235,"n":25,"o":2.235,"t":"2026-10-19T18:40:00Z","v":1910,"vw":2.235304},{"c":2.24,"h":2.24,"l":2.2301,"n":46,"o":2.235,"t":"2026-10-19T18:45:00Z","v":6225,"vw":2.235491},{"c":2.24,"h":2.24,"l":2.235,"n":25,"o":2.24,"t":"2026-10-19T18:50:00Z","v":1897,"vw":2.237},{"c":2.225,"h":2.24,"l":2.225,"n":124,"o":2.23,"t":"2026-10-19T18:55:00Z","v":16305,"vw":2.231723},{"c":2.23,"h":2.23,"l":2.225,"n":21,"o":2.225,"t":"2026-10-19T19:00:00Z","v":1978,"vw":2.225397},{"c":2.235,"h":2.24,"l":2.225,"n":159,"o":2.23,"t":"2026-10-19T19:05:00Z","v":35155,"vw":2.232236},{"c":2.235,"h":2.24,"l":2.234,"n":46,"o":2.235,"t":"2026-10-19T19:10:00Z","v":7806,"vw":2.235581},{"c":2.235,"h":2.235,"l":2.23,"n":54,"o":2.235,"t":"2026-10-19T19:15:00Z","v":8737,"vw":2.232034},{"c":2.235,"h":2.24,"l":2.235,"n":36,"o":2.235,"t":"2026-10-19T19:20:00Z","v":2620,"vw":2.238062},{"c":2.235,"h":2.24,"l":2.23,"n":69,"o":2.24,"t":"2026-10-19T19:25:00Z","v":6328,"vw":2.23548},{"c":2.235,"h":2.24,"l":2.235,"n":47,"o":2.235,"t":"2026-10-19T19:30:00Z","v":3776,"vw":2.238517},{"c":2.24,"h":2.24,"l":2.235,"n":68,"o":2.24,"t":"2026-10-19T19:35:00Z","v":8273,"vw":2.236886},{"c":2.235,"h":2.24,"l":2.235,"n":53,"o":2.235,"t":"2026-10-19T19:40:00Z","v":4714,"vw":2.237971},{"c":2.235,"h":2.24,"l":2.23,"n":93,"o":2.24,"t":"2026-10-19T19:45:00Z","v":10416,"vw":2.236194},{"c":2.24,"h":2.24,"l":2.23,"n":184,"o":2.235,"t":"2026-10-19T19:50:00Z","v":28163,"vw":2.231793},{"c":2.24,"h":2.255,"l":2.235,"n":704,"o":2.24,"t":"2026-10-19T19:55:00Z","v":113505,"vw":2.246818},{"c":2.24,"h":2.24,"l":2.24,"n":6,"o":2.24,"t":"2026-10-19T20:00:00Z","v":72444,"vw":2.24},{"c":2.245,"h":2.252,"l":2.244,"n":58,"o":2.25,"t":"2026-10-20T13:30:00Z","v":7380,"vw":2.248987},{"c":2.25,"h":2.25,"l":2.245,"n":18,"o":2.245,"t":"2026-10-20T13:35:00Z","v":1097,"vw":2.247484},{"c":2.24,"h":2.255,"l":2.24,"n":30,"o":2.25,"t":"2026-10-20T13:40:00Z","v":4203,"vw":2.251218},{"c":2.265,"h":2.265,"l":2.24,"n":64,"o":2.24,"t":"2026-10-20T13:45:00Z","v":6364,"vw":2.254058},{"c":2.275,"h":2.275,"l":2.265,"n":23,"o":2.265,"t":"2026-10-20T13:50:00Z","v":12810,"vw":2.269845},{"c":2.27,"h":2.275,"l":2.265,"n":74,"o":2.275,"t":"2026-10-20T13:55:00Z","v":9968,"vw":2.270462},{"c":2.26,"h":2.275,"l":2.26,"n":60,"o":2.27,"t":"2026-10-20T14:00:00Z","v":8842,"vw":2.269406},{"c":2.255,"h":2.255,"l":2.255,"n":17,"o":2.255,"t":"2026-10-20T14:05:00Z","v":1403,"vw":2.255},{"c":2.25,"h":2.255,"l":2.25,"n":43,"o":2.255,"t":"2026-10-20T14:10:00Z","v":4136,"vw":2.251349},{"c":2.25,"h":2.25,"l":2.245,"n":3,"o":2.245,"t":"2026-10-20T14:15:00Z","v":300,"vw":2.246667},{"c":2.25,"h":2.25,"l":2.245,"n":19,"o":2.245,"t":"2026-10-20T14:20:00Z","v":2388,"vw":2.247381},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-10-20T14:25:00Z","v":280,"vw":2.26},{"c":2.255,"h":2.265,"l":2.25,"n":44,"o":2.25,"t":"2026-10-20T14:30:00Z","v":5946,"vw":2.257983},{"c":2.255,"h":2.26,"l":2.255,"n":17,"o":2.26,"t":"2026-10-20T14:35:00Z","v":3393,"vw":2.255158},{"c":2.265,"h":2.265,"l":2.254,"n":20,"o":2.258,"t":"2026-10-20T14:40:00Z","v":1447,"vw":2.259},{"c":2.26,"h":2.265,"l":2.26,"n":5,"o":2.265,"t":"2026-10-20T14:45:00Z","v":454,"vw":2.2625},{"c":2.25,"h":2.265,"l":2.25,"n":220,"o":2.265,"t":"2026-10-20T14:50:00Z","v":25960,"vw":2.260786},{"c":2.245,"h":2.26,"l":2.245,"n":39,"o":2.26,"t":"2026-10-20T14:55:00Z","v":7981,"vw":2.251855},{"c":2.24,"h":2.245,"l":2.24,"n":28,"o":2.245,"t":"2026-10-20T15:00:00Z","v":12427,"vw":2.240041},{"c":2.25,"h":2.255,"l":2.24,"n":364,"o":2.245,"t":"2026-10-20T15:05:00Z","v":61294,"vw":2.243804},{"c":2.235,"h":2.255,"l":2.235,"n":67,"o":2.255,"t":"2026-10-20T15:10:00Z","v":7136,"vw":2.245639},{"c":2.245,"h":2.245,"l":2.24,"n":50,"o":2.24,"t":"2026-10-20T15:15:00Z","v":5915,"vw":2.242841},{"c":2.245,"h":2.25,"l":2.245,"n":33,"o":2.245,"t":"2026-10-20T15:20:00Z","v":623,"vw":2.247},{"c":2.25,"h":2.25,"l":2.245,"n":44,"o":2.245,"t":"2026-10-20T15:25:00Z","v":996,"vw":2.24875},{"c":2.245,"h":2.25,"l":2.24,"n":12,"o":2.245,"t":"2026-10-20T15:30:00Z","v":977,"vw":2.245066},{"c":2.245,"h":2.245,"l":2.245,"n":17,"o":2.245,"t":"2026-10-20T15:35:00Z","v":850,"vw":2.245},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-10-20T15:40:00Z","v":126,"vw":2.25},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-20T15:50:00Z","v":121,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":19,"o":2.245,"t":"2026-10-20T16:10:00Z","v":1877,"vw":2.247725},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-20T16:15:00Z","v":224,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":19,"o":2.24,"t":"2026-10-20T16:20:00Z","v":1185,"vw":2.243183},{"c":2.245,"h":2.25,"l":2.245,"n":33,"o":2.245,"t":"2026-10-20T16:25:00Z","v":1555,"vw":2.245703},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-20T16:30:00Z","v":146,"vw":2.25},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-20T16:35:00Z","v":220,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":27,"o":2.245,"t":"2026-10-20T16:40:00Z","v":1759,"vw":2.248028},{"c":2.25,"h":2.25,"l":2.245,"n":9,"o":2.25,"t":"2026-10-20T16:45:00Z","v":543,"vw":2.247},{"c":2.24,"h":2.25,"l":2.24,"n":17,"o":2.245,"t":"2026-10-20T16:55:00Z","v":1259,"vw":2.244583},{"c":2.245,"h":2.245,"l":2.245,"n":17,"o":2.245,"t":"2026-10-20T17:00:00Z","v":617,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-10-20T17:05:00Z","v":587,"vw":2.243},{"c":2.245,"h":2.245,"l":2.24,"n":18,"o":2.24,"t":"2026-10-20T17:10:00Z","v":1120,"vw":2.243559},{"c":2.26,"h":2.26,"l":2.245,"n":82,"o":2.25,"t":"2026-10-20T17:20:00Z","v":6993,"vw":2.252276},{"c":2.26,"h":2.26,"l":2.255,"n":24,"o":2.255,"t":"2026-10-20T17:25:00Z","v":1188,"vw":2.256111},{"c":2.255,"h":2.255,"l":2.255,"n":17,"o":2.255,"t":"2026-10-20T17:30:00Z","v":2858,"vw":2.255},{"c":2.26,"h":2.26,"l":2.255,"n":11,"o":2.26,"t":"2026-10-20T17:35:00Z","v":943,"vw":2.25625},{"c":2.254,"h":2.26,"l":2.254,"n":24,"o":2.255,"t":"2026-10-20T17:40:00Z","v":955,"vw":2.257108},{"c":2.255,"h":2.26,"l":2.255,"n":9,"o":2.26,"t":"2026-10-20T17:45:00Z","v":271,"vw":2.257347},{"c":2.26,"h":2.26,"l":2.255,"n":22,"o":2.255,"t":"2026-10-20T17:50:00Z","v":746,"vw":2.25796},{"c":2.255,"h":2.26,"l":2.255,"n":14,"o":2.26,"t":"2026-10-20T17:55:00Z","v":843,"vw":2.257143},{"c":2.255,"h":2.255,"l":2.255,"n":8,"o":2.255,"t":"2026-10-20T18:00:00Z","v":134,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":36,"o":2.26,"t":"2026-10-20T18:05:00Z","v":6755,"vw":2.255279},{"c":2.245,"h":2.26,"l":2.245,"n":83,"o":2.26,"t":"2026-10-20T18:10:00Z","v":17577,"vw":2.250116},{"c":2.245,"h":2.245,"l":2.23,"n":222,"o":2.245,"t":"2026-10-20T18:15:00Z","v":66649,"vw":2.233541},{"c":2.235,"h":2.245,"l":2.235,"n":49,"o":2.24,"t":"2026-10-20T18:20:00Z","v":15307,"vw":2.239087},{"c":2.235,"h":2.235,"l":2.235,"n":31,"o":2.235,"t":"2026-10-20T18:25:00Z","v":1972,"vw":2.235},{"c":2.235,"h":2.235,"l":2.23,"n":26,"o":2.235,"t":"2026-10-20T18:30:00Z","v":1767,"vw":2.233158},{"c":2.235,"h":2.235,"l":2.235,"n":11,"o":2.235,"t":"2026-10-20T18:35:00Z","v":223,"vw":2.235},{"c":2.23,"h":2.235,"l":2.23,"n":36,"o":2.235,"t":"2026-10-20T18:40:00Z","v":4806,"vw":2.23066},{"c":2.235,"h":2.24,"l":2.23,"n":41,"o":2.235,"t":"2026-10-20T18:45:00Z","v":2792,"vw":2.234375},{"c":2.235,"h":2.235,"l":2.23,"n":39,"o":2.235,"t":"2026-10-20T18:50:00Z","v":5329,"vw":2.232449},{"c":2.235,"h":2.235,"l":2.235,"n":17,"o":2.235,"t":"2026-10-20T18:55:00Z","v":843,"vw":2.235},{"c":2.245,"h":2.245,"l":2.235,"n":101,"o":2.235,"t":"2026-10-20T19:00:00Z","v":17181,"vw":2.241274},{"c":2.235,"h":2.245,"l":2.23,"n":92,"o":2.245,"t":"2026-10-20T19:05:00Z","v":8834,"vw":2.239785},{"c":2.235,"h":2.245,"l":2.225,"n":316,"o":2.23,"t":"2026-10-20T19:10:00Z","v":72780,"vw":2.233423},{"c":2.245,"h":2.25,"l":2.235,"n":84,"o":2.235,"t":"2026-10-20T19:15:00Z","v":18104,"vw":2.243137},{"c":2.235,"h":2.245,"l":2.23,"n":153,"o":2.245,"t":"2026-10-20T19:20:00Z","v":26199,"vw":2.238643},{"c":2.235,"h":2.24,"l":2.23,"n":65,"o":2.235,"t":"2026-10-20T19:25:00Z","v":6244,"vw":2.232049},{"c":2.235,"h":2.235,"l":2.23,"n":49,"o":2.235,"t":"2026-10-20T19:30:00Z","v":6397,"vw":2.230851},{"c":2.225,"h":2.235,"l":2.225,"n":71,"o":2.235,"t":"2026-10-20T19:35:00Z","v":10503,"vw":2.229623},{"c":2.225,"h":2.23,"l":2.225,"n":61,"o":2.225,"t":"2026-10-20T19:40:00Z","v":9272,"vw":2.227841},{"c":2.225,"h":2.23,"l":2.2212,"n":58,"o":2.225,"t":"2026-10-20T19:45:00Z","v":7298,"vw":2.225004},{"c":2.23,"h":2.23,"l":2.215,"n":172,"o":2.22,"t":"2026-10-20T19:50:00Z","v":31764,"vw":2.220584},{"c":2.22,"h":2.225,"l":2.21,"n":314,"o":2.225,"t":"2026-10-20T19:55:00Z","v":41549,"vw":2.216344},{"c":2.28,"h":2.28,"l":2.22,"n":6,"o":2.22,"t":"2026-10-20T20:00:00Z","v":55885,"vw":2.220218},{"c":2.2899,"h":2.2899,"l":2.2899,"n":1,"o":2.2899,"t":"2026-10-21T11:25:00Z","v":100,"vw":2.2899},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-21T13:05:00Z","v":2000,"vw":2.29},{"c":2.255,"h":2.2559,"l":2.21,"n":258,"o":2.22,"t":"2026-10-21T13:30:00Z","v":299231,"vw":2.245056},{"c":2.29,"h":2.29,"l":2.26,"n":139,"o":2.26,"t":"2026-10-21T13:35:00Z","v":38841,"vw":2.280306},{"c":2.295,"h":2.3101,"l":2.2901,"n":60,"o":2.3,"t":"2026-10-21T13:40:00Z","v":48774,"vw":2.295082},{"c":2.255,"h":2.3,"l":2.255,"n":137,"o":2.295,"t":"2026-10-21T13:45:00Z","v":60484,"vw":2.2847},{"c":2.235,"h":2.2539,"l":2.235,"n":31,"o":2.2539,"t":"2026-10-21T13:50:00Z","v":4349,"vw":2.248772},{"c":2.245,"h":2.245,"l":2.235,"n":56,"o":2.235,"t":"2026-10-21T13:55:00Z","v":5278,"vw":2.241815},{"c":2.24,"h":2.245,"l":2.24,"n":20,"o":2.245,"t":"2026-10-21T14:00:00Z","v":1578,"vw":2.241418},{"c":2.24,"h":2.24,"l":2.235,"n":41,"o":2.24,"t":"2026-10-21T14:05:00Z","v":4248,"vw":2.239546},{"c":2.235,"h":2.24,"l":2.235,"n":19,"o":2.24,"t":"2026-10-21T14:10:00Z","v":1250,"vw":2.238058},{"c":2.245,"h":2.25,"l":2.235,"n":67,"o":2.235,"t":"2026-10-21T14:15:00Z","v":5422,"vw":2.242649},{"c":2.245,"h":2.245,"l":2.245,"n":15,"o":2.245,"t":"2026-10-21T14:20:00Z","v":866,"vw":2.245},{"c":2.255,"h":2.255,"l":2.25,"n":50,"o":2.25,"t":"2026-10-21T14:25:00Z","v":3724,"vw":2.250867},{"c":2.265,"h":2.27,"l":2.255,"n":115,"o":2.255,"t":"2026-10-21T14:30:00Z","v":10087,"vw":2.261464},{"c":2.265,"h":2.265,"l":2.26,"n":58,"o":2.265,"t":"2026-10-21T14:35:00Z","v":4816,"vw":2.261918},{"c":2.275,"h":2.275,"l":2.26,"n":200,"o":2.265,"t":"2026-10-21T14:40:00Z","v":33245,"vw":2.268337},{"c":2.275,"h":2.28,"l":2.275,"n":48,"o":2.275,"t":"2026-10-21T14:45:00Z","v":2412,"vw":2.275248},{"c":2.28,"h":2.285,"l":2.27,"n":139,"o":2.28,"t":"2026-10-21T14:50:00Z","v":35549,"vw":2.278092},{"c":2.275,"h":2.285,"l":2.275,"n":50,"o":2.28,"t":"2026-10-21T14:55:00Z","v":4279,"vw":2.279209},{"c":2.285,"h":2.285,"l":2.275,"n":49,"o":2.275,"t":"2026-10-21T15:00:00Z","v":3755,"vw":2.279688},{"c":2.285,"h":2.285,"l":2.28,"n":31,"o":2.285,"t":"2026-10-21T15:05:00Z","v":1800,"vw":2.284643},{"c":2.285,"h":2.29,"l":2.285,"n":30,"o":2.285,"t":"2026-10-21T15:10:00Z","v":3623,"vw":2.285689},{"c":2.285,"h":2.285,"l":2.2809,"n":52,"o":2.285,"t":"2026-10-21T15:15:00Z","v":3272,"vw":2.284834},{"c":2.2899,"h":2.29,"l":2.28,"n":68,"o":2.285,"t":"2026-10-21T15:20:00Z","v":8499,"vw":2.285319},{"c":2.315,"h":2.32,"l":2.285,"n":128,"o":2.285,"t":"2026-10-21T15:25:00Z","v":23850,"vw":2.301866},{"c":2.31,"h":2.32,"l":2.31,"n":95,"o":2.315,"t":"2026-10-21T15:30:00Z","v":8973,"vw":2.311841},{"c":2.295,"h":2.315,"l":2.285,"n":252,"o":2.315,"t":"2026-10-21T15:35:00Z","v":28232,"vw":2.293529},{"c":2.295,"h":2.295,"l":2.29,"n":37,"o":2.295,"t":"2026-10-21T15:40:00Z","v":1923,"vw":2.294},{"c":2.285,"h":2.29,"l":2.285,"n":166,"o":2.29,"t":"2026-10-21T15:45:00Z","v":14299,"vw":2.285933},{"c":2.29,"h":2.29,"l":2.285,"n":110,"o":2.285,"t":"2026-10-21T15:50:00Z","v":13407,"vw":2.288189},{"c":2.285,"h":2.295,"l":2.285,"n":191,"o":2.295,"t":"2026-10-21T15:55:00Z","v":19547,"vw":2.287084},{"c":2.285,"h":2.285,"l":2.28,"n":40,"o":2.285,"t":"2026-10-21T16:00:00Z","v":2646,"vw":2.283879},{"c":2.285,"h":2.285,"l":2.28,"n":31,"o":2.28,"t":"2026-10-21T16:05:00Z","v":2255,"vw":2.283684},{"c":2.285,"h":2.285,"l":2.28,"n":30,"o":2.285,"t":"2026-10-21T16:10:00Z","v":1692,"vw":2.284615},{"c":2.285,"h":2.285,"l":2.28,"n":70,"o":2.285,"t":"2026-10-21T16:15:00Z","v":6283,"vw":2.284911},{"c":2.285,"h":2.285,"l":2.28,"n":97,"o":2.285,"t":"2026-10-21T16:20:00Z","v":9650,"vw":2.284437},{"c":2.285,"h":2.285,"l":2.28,"n":64,"o":2.285,"t":"2026-10-21T16:25:00Z","v":6223,"vw":2.284381},{"c":2.285,"h":2.285,"l":2.28,"n":41,"o":2.285,"t":"2026-10-21T16:30:00Z","v":2180,"vw":2.283975},{"c":2.31,"h":2.315,"l":2.285,"n":211,"o":2.285,"t":"2026-10-21T16:35:00Z","v":23919,"vw":2.303184},{"c":2.31,"h":2.31,"l":2.305,"n":42,"o":2.31,"t":"2026-10-21T16:40:00Z","v":3502,"vw":2.307586},{"c":2.305,"h":2.315,"l":2.305,"n":182,"o":2.305,"t":"2026-10-21T16:45:00Z","v":14838,"vw":2.309035},{"c":2.305,"h":2.31,"l":2.305,"n":31,"o":2.305,"t":"2026-10-21T16:50:00Z","v":2127,"vw":2.306558},{"c":2.305,"h":2.305,"l":2.305,"n":28,"o":2.305,"t":"2026-10-21T16:55:00Z","v":1902,"vw":2.305},{"c":2.31,"h":2.31,"l":2.3026,"n":57,"o":2.305,"t":"2026-10-21T17:00:00Z","v":7167,"vw":2.30854},{"c":2.315,"h":2.315,"l":2.305,"n":69,"o":2.305,"t":"2026-10-21T17:05:00Z","v":9010,"vw":2.309651},{"c":2.315,"h":2.325,"l":2.31,"n":205,"o":2.315,"t":"2026-10-21T17:10:00Z","v":41372,"vw":2.319166},{"c":2.325,"h":2.33,"l":2.315,"n":93,"o":2.315,"t":"2026-10-21T17:15:00Z","v":12118,"vw":2.32317},{"c":2.325,"h":2.33,"l":2.325,"n":34,"o":2.33,"t":"2026-10-21T17:20:00Z","v":1582,"vw":2.325357},{"c":2.325,"h":2.325,"l":2.325,"n":47,"o":2.325,"t":"2026-10-21T17:25:00Z","v":2748,"vw":2.325},{"c":2.325,"h":2.3252,"l":2.3202,"n":70,"o":2.3252,"t":"2026-10-21T17:30:00Z","v":10251,"vw":2.321782},{"c":2.32,"h":2.325,"l":2.32,"n":43,"o":2.325,"t":"2026-10-21T17:35:00Z","v":2796,"vw":2.323372},{"c":2.325,"h":2.335,"l":2.32,"n":351,"o":2.325,"t":"2026-10-21T17:40:00Z","v":92972,"vw":2.323788},{"c":2.325,"h":2.33,"l":2.325,"n":62,"o":2.325,"t":"2026-10-21T17:45:00Z","v":8218,"vw":2.326781},{"c":2.325,"h":2.33,"l":2.32,"n":53,"o":2.325,"t":"2026-10-21T17:50:00Z","v":10586,"vw":2.323452},{"c":2.335,"h":2.335,"l":2.3203,"n":121,"o":2.3203,"t":"2026-10-21T17:55:00Z","v":16187,"vw":2.329461},{"c":2.325,"h":2.34,"l":2.325,"n":301,"o":2.335,"t":"2026-10-21T18:00:00Z","v":38356,"vw":2.330378},{"c":2.325,"h":2.325,"l":2.32,"n":25,"o":2.325,"t":"2026-10-21T18:05:00Z","v":2426,"vw":2.323372},{"c":2.32,"h":2.33,"l":2.32,"n":77,"o":2.325,"t":"2026-10-21T18:10:00Z","v":7902,"vw":2.322325},{"c":2.31,"h":2.315,"l":2.31,"n":53,"o":2.315,"t":"2026-10-21T18:15:00Z","v":4223,"vw":2.313005},{"c":2.315,"h":2.315,"l":2.31,"n":27,"o":2.315,"t":"2026-10-21T18:20:00Z","v":2405,"vw":2.313095},{"c":2.315,"h":2.315,"l":2.315,"n":57,"o":2.315,"t":"2026-10-21T18:25:00Z","v":2963,"vw":2.315},{"c":2.315,"h":2.315,"l":2.315,"n":75,"o":2.315,"t":"2026-10-21T18:30:00Z","v":2660,"vw":2.315},{"c":2.315,"h":2.315,"l":2.31,"n":57,"o":2.315,"t":"2026-10-21T18:35:00Z","v":3057,"vw":2.313953},{"c":2.315,"h":2.315,"l":2.315,"n":35,"o":2.315,"t":"2026-10-21T18:40:00Z","v":2302,"vw":2.315},{"c":2.305,"h":2.32,"l":2.305,"n":85,"o":2.315,"t":"2026-10-21T18:45:00Z","v":11420,"vw":2.309631},{"c":2.31,"h":2.31,"l":2.295,"n":115,"o":2.305,"t":"2026-10-21T18:50:00Z","v":21129,"vw":2.300536},{"c":2.295,"h":2.31,"l":2.295,"n":86,"o":2.305,"t":"2026-10-21T18:55:00Z","v":7332,"vw":2.301168},{"c":2.285,"h":2.295,"l":2.28,"n":81,"o":2.295,"t":"2026-10-21T19:00:00Z","v":6973,"vw":2.289992},{"c":2.285,"h":2.295,"l":2.285,"n":169,"o":2.285,"t":"2026-10-21T19:05:00Z","v":18338,"vw":2.289899},{"c":2.29,"h":2.29,"l":2.28,"n":47,"o":2.2812,"t":"2026-10-21T19:10:00Z","v":3242,"vw":2.284992},{"c":2.29,"h":2.295,"l":2.28,"n":154,"o":2.285,"t":"2026-10-21T19:15:00Z","v":17964,"vw":2.288679},{"c":2.315,"h":2.315,"l":2.29,"n":180,"o":2.29,"t":"2026-10-21T19:20:00Z","v":42521,"vw":2.303322},{"c":2.315,"h":2.32,"l":2.315,"n":44,"o":2.315,"t":"2026-10-21T19:25:00Z","v":2426,"vw":2.318602},{"c":2.325,"h":2.325,"l":2.314,"n":382,"o":2.315,"t":"2026-10-21T19:30:00Z","v":225811,"vw":2.320189},{"c":2.345,"h":2.35,"l":2.325,"n":204,"o":2.325,"t":"2026-10-21T19:35:00Z","v":42614,"vw":2.338251},{"c":2.35,"h":2.35,"l":2.345,"n":102,"o":2.35,"t":"2026-10-21T19:40:00Z","v":6147,"vw":2.348329},{"c":2.37,"h":2.37,"l":2.34,"n":150,"o":2.35,"t":"2026-10-21T19:45:00Z","v":14872,"vw":2.357344},{"c":2.37,"h":2.37,"l":2.36,"n":227,"o":2.3675,"t":"2026-10-21T19:50:00Z","v":23579,"vw":2.364969},{"c":2.39,"h":2.39,"l":2.36,"n":712,"o":2.37,"t":"2026-10-21T19:55:00Z","v":99344,"vw":2.375565},{"c":2.39,"h":2.39,"l":2.38,"n":9,"o":2.38,"t":"2026-10-21T20:00:00Z","v":89930,"vw":2.380025},{"c":2.39,"h":2.39,"l":2.3897,"n":7,"o":2.3897,"t":"2026-10-21T20:10:00Z","v":1436,"vw":2.389954},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-21T23:35:00Z","v":250,"vw":2.39},{"c":2.42,"h":2.42,"l":2.42,"n":24,"o":2.42,"t":"2026-10-22T08:00:00Z","v":796,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-22T08:30:00Z","v":1000,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T11:05:00Z","v":100,"vw":2.36},{"c":2.385,"h":2.39,"l":2.35,"n":53,"o":2.35,"t":"2026-10-22T13:30:00Z","v":21350,"vw":2.36124},{"c":2.365,"h":2.3887,"l":2.355,"n":86,"o":2.3887,"t":"2026-10-22T13:35:00Z","v":12660,"vw":2.366725},{"c":2.365,"h":2.37,"l":2.365,"n":11,"o":2.37,"t":"2026-10-22T13:40:00Z","v":3287,"vw":2.369009},{"c":2.375,"h":2.375,"l":2.365,"n":27,"o":2.365,"t":"2026-10-22T13:45:00Z","v":2130,"vw":2.370257},{"c":2.375,"h":2.379,"l":2.371,"n":15,"o":2.3748,"t":"2026-10-22T13:50:00Z","v":8809,"vw":2.374931},{"c":2.39,"h":2.39,"l":2.375,"n":111,"o":2.375,"t":"2026-10-22T13:55:00Z","v":9650,"vw":2.385025},{"c":2.39,"h":2.395,"l":2.385,"n":50,"o":2.385,"t":"2026-10-22T14:00:00Z","v":6947,"vw":2.389896},{"c":2.375,"h":2.38,"l":2.375,"n":16,"o":2.38,"t":"2026-10-22T14:05:00Z","v":1881,"vw":2.379138},{"c":2.385,"h":2.385,"l":2.37,"n":47,"o":2.37,"t":"2026-10-22T14:10:00Z","v":5393,"vw":2.378715},{"c":2.385,"h":2.39,"l":2.375,"n":56,"o":2.38,"t":"2026-10-22T14:15:00Z","v":5799,"vw":2.379481},{"c":2.375,"h":2.385,"l":2.375,"n":48,"o":2.385,"t":"2026-10-22T14:20:00Z","v":7966,"vw":2.381823},{"c":2.375,"h":2.375,"l":2.375,"n":15,"o":2.375,"t":"2026-10-22T14:25:00Z","v":801,"vw":2.375},{"c":2.375,"h":2.38,"l":2.37,"n":20,"o":2.375,"t":"2026-10-22T14:30:00Z","v":3411,"vw":2.375471},{"c":2.375,"h":2.375,"l":2.365,"n":216,"o":2.375,"t":"2026-10-22T14:35:00Z","v":29249,"vw":2.368846},{"c":2.375,"h":2.375,"l":2.375,"n":8,"o":2.375,"t":"2026-10-22T14:40:00Z","v":769,"vw":2.375},{"c":2.385,"h":2.385,"l":2.38,"n":35,"o":2.38,"t":"2026-10-22T14:45:00Z","v":2917,"vw":2.381346},{"c":2.385,"h":2.385,"l":2.385,"n":22,"o":2.385,"t":"2026-10-22T14:50:00Z","v":1270,"vw":2.385},{"c":2.39,"h":2.395,"l":2.38,"n":94,"o":2.39,"t":"2026-10-22T14:55:00Z","v":14805,"vw":2.388618},{"c":2.385,"h":2.385,"l":2.385,"n":15,"o":2.385,"t":"2026-10-22T15:00:00Z","v":584,"vw":2.385},{"c":2.384,"h":2.39,"l":2.384,"n":7,"o":2.385,"t":"2026-10-22T15:05:00Z","v":662,"vw":2.387864},{"c":2.375,"h":2.395,"l":2.375,"n":100,"o":2.385,"t":"2026-10-22T15:10:00Z","v":15476,"vw":2.385414},{"c":2.385,"h":2.385,"l":2.375,"n":24,"o":2.375,"t":"2026-10-22T15:15:00Z","v":4181,"vw":2.382019},{"c":2.395,"h":2.395,"l":2.385,"n":67,"o":2.39,"t":"2026-10-22T15:20:00Z","v":8907,"vw":2.390183},{"c":2.4,"h":2.4,"l":2.395,"n":24,"o":2.395,"t":"2026-10-22T15:25:00Z","v":1019,"vw":2.397222},{"c":2.4075,"h":2.41,"l":2.395,"n":63,"o":2.395,"t":"2026-10-22T15:30:00Z","v":12831,"vw":2.406279},{"c":2.415,"h":2.415,"l":2.405,"n":79,"o":2.405,"t":"2026-10-22T15:35:00Z","v":14802,"vw":2.408661},{"c":2.4,"h":2.415,"l":2.4,"n":60,"o":2.415,"t":"2026-10-22T15:40:00Z","v":7052,"vw":2.409814},{"c":2.405,"h":2.41,"l":2.405,"n":18,"o":2.405,"t":"2026-10-22T15:45:00Z","v":2444,"vw":2.40587},{"c":2.415,"h":2.415,"l":2.41,"n":33,"o":2.41,"t":"2026-10-22T15:50:00Z","v":2279,"vw":2.41325},{"c":2.415,"h":2.42,"l":2.415,"n":32,"o":2.415,"t":"2026-10-22T15:55:00Z","v":6510,"vw":2.415081},{"c":2.405,"h":2.415,"l":2.4,"n":78,"o":2.415,"t":"2026-10-22T16:00:00Z","v":22811,"vw":2.40858},{"c":2.405,"h":2.41,"l":2.405,"n":32,"o":2.405,"t":"2026-10-22T16:05:00Z","v":2467,"vw":2.405706},{"c":2.395,"h":2.405,"l":2.395,"n":34,"o":2.405,"t":"2026-10-22T16:10:00Z","v":5136,"vw":2.398391},{"c":2.395,"h":2.395,"l":2.395,"n":23,"o":2.395,"t":"2026-10-22T16:15:00Z","v":2538,"vw":2.395},{"c":2.395,"h":2.3992,"l":2.395,"n":36,"o":2.3992,"t":"2026-10-22T16:20:00Z","v":7650,"vw":2.396043},{"c":2.395,"h":2.4,"l":2.39,"n":36,"o":2.4,"t":"2026-10-22T16:25:00Z","v":1965,"vw":2.394763},{"c":2.395,"h":2.395,"l":2.385,"n":99,"o":2.39,"t":"2026-10-22T16:30:00Z","v":12796,"vw":2.391922},{"c":2.381,"h":2.395,"l":2.38,"n":44,"o":2.395,"t":"2026-10-22T16:35:00Z","v":4494,"vw":2.387592},{"c":2.385,"h":2.385,"l":2.38,"n":32,"o":2.38,"t":"2026-10-22T16:40:00Z","v":2334,"vw":2.38374},{"c":2.375,"h":2.385,"l":2.37,"n":88,"o":2.385,"t":"2026-10-22T16:45:00Z","v":10410,"vw":2.376686},{"c":2.365,"h":2.37,"l":2.36,"n":58,"o":2.37,"t":"2026-10-22T16:50:00Z","v":4760,"vw":2.36659},{"c":2.375,"h":2.375,"l":2.365,"n":82,"o":2.365,"t":"2026-10-22T16:55:00Z","v":8898,"vw":2.369286},{"c":2.365,"h":2.375,"l":2.36,"n":60,"o":2.375,"t":"2026-10-22T17:00:00Z","v":10722,"vw":2.366818},{"c":2.365,"h":2.365,"l":2.365,"n":14,"o":2.365,"t":"2026-10-22T17:05:00Z","v":1556,"vw":2.365},{"c":2.365,"h":2.37,"l":2.36,"n":73,"o":2.365,"t":"2026-10-22T17:10:00Z","v":7462,"vw":2.365516},{"c":2.355,"h":2.365,"l":2.35,"n":73,"o":2.365,"t":"2026-10-22T17:15:00Z","v":17211,"vw":2.355179},{"c":2.355,"h":2.3591,"l":2.355,"n":38,"o":2.355,"t":"2026-10-22T17:20:00Z","v":3495,"vw":2.356364},{"c":2.355,"h":2.36,"l":2.345,"n":130,"o":2.36,"t":"2026-10-22T17:25:00Z","v":26788,"vw":2.35102},{"c":2.355,"h":2.36,"l":2.35,"n":41,"o":2.355,"t":"2026-10-22T17:30:00Z","v":8425,"vw":2.354679},{"c":2.355,"h":2.36,"l":2.355,"n":51,"o":2.355,"t":"2026-10-22T17:35:00Z","v":2272,"vw":2.3566},{"c":2.36,"h":2.36,"l":2.35,"n":26,"o":2.355,"t":"2026-10-22T17:40:00Z","v":1544,"vw":2.354303},{"c":2.355,"h":2.36,"l":2.355,"n":27,"o":2.355,"t":"2026-10-22T17:45:00Z","v":1367,"vw":2.357378},{"c":2.355,"h":2.355,"l":2.355,"n":40,"o":2.355,"t":"2026-10-22T17:50:00Z","v":2080,"vw":2.355},{"c":2.355,"h":2.355,"l":2.35,"n":41,"o":2.355,"t":"2026-10-22T17:55:00Z","v":2343,"vw":2.352676},{"c":2.34,"h":2.355,"l":2.34,"n":303,"o":2.355,"t":"2026-10-22T18:00:00Z","v":17869,"vw":2.346964},{"c":2.345,"h":2.345,"l":2.34,"n":53,"o":2.345,"t":"2026-10-22T18:05:00Z","v":7337,"vw":2.343454},{"c":2.3401,"h":2.35,"l":2.3401,"n":80,"o":2.345,"t":"2026-10-22T18:10:00Z","v":6711,"vw":2.346977},{"c":2.355,"h":2.355,"l":2.345,"n":63,"o":2.345,"t":"2026-10-22T18:15:00Z","v":3759,"vw":2.350781},{"c":2.37,"h":2.37,"l":2.35,"n":103,"o":2.355,"t":"2026-10-22T18:20:00Z","v":7296,"vw":2.357964},{"c":2.375,"h":2.38,"l":2.37,"n":50,"o":2.37,"t":"2026-10-22T18:25:00Z","v":4063,"vw":2.373911},{"c":2.37,"h":2.38,"l":2.37,"n":69,"o":2.375,"t":"2026-10-22T18:30:00Z","v":3715,"vw":2.377586},{"c":2.375,"h":2.38,"l":2.37,"n":78,"o":2.37,"t":"2026-10-22T18:35:00Z","v":9053,"vw":2.376308},{"c":2.375,"h":2.38,"l":2.375,"n":45,"o":2.375,"t":"2026-10-22T18:40:00Z","v":2220,"vw":2.375264},{"c":2.375,"h":2.38,"l":2.375,"n":57,"o":2.38,"t":"2026-10-22T18:45:00Z","v":2832,"vw":2.375695},{"c":2.375,"h":2.38,"l":2.375,"n":30,"o":2.38,"t":"2026-10-22T18:50:00Z","v":1102,"vw":2.378},{"c":2.38,"h":2.38,"l":2.375,"n":35,"o":2.375,"t":"2026-10-22T18:55:00Z","v":1440,"vw":2.37618},{"c":2.375,"h":2.38,"l":2.37,"n":81,"o":2.375,"t":"2026-10-22T19:00:00Z","v":9681,"vw":2.374651},{"c":2.395,"h":2.395,"l":2.38,"n":117,"o":2.38,"t":"2026-10-22T19:05:00Z","v":11354,"vw":2.386683},{"c":2.395,"h":2.4,"l":2.395,"n":56,"o":2.395,"t":"2026-10-22T19:10:00Z","v":7405,"vw":2.395636},{"c":2.405,"h":2.41,"l":2.395,"n":68,"o":2.395,"t":"2026-10-22T19:15:00Z","v":7758,"vw":2.401345},{"c":2.42,"h":2.42,"l":2.405,"n":62,"o":2.41,"t":"2026-10-22T19:20:00Z","v":5574,"vw":2.411243},{"c":2.405,"h":2.42,"l":2.404,"n":161,"o":2.42,"t":"2026-10-22T19:25:00Z","v":17659,"vw":2.410162},{"c":2.405,"h":2.405,"l":2.4,"n":19,"o":2.405,"t":"2026-10-22T19:30:00Z","v":2022,"vw":2.404452},{"c":2.415,"h":2.42,"l":2.4,"n":129,"o":2.405,"t":"2026-10-22T19:35:00Z","v":22138,"vw":2.407467},{"c":2.42,"h":2.42,"l":2.415,"n":62,"o":2.42,"t":"2026-10-22T19:40:00Z","v":2354,"vw":2.417882},{"c":2.425,"h":2.425,"l":2.415,"n":131,"o":2.415,"t":"2026-10-22T19:45:00Z","v":13794,"vw":2.419486},{"c":2.435,"h":2.435,"l":2.425,"n":178,"o":2.425,"t":"2026-10-22T19:50:00Z","v":21269,"vw":2.432041},{"c":2.44,"h":2.445,"l":2.43,"n":486,"o":2.435,"t":"2026-10-22T19:55:00Z","v":68138,"vw":2.436036},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-22T20:00:00Z","v":78877,"vw":2.43}],"history":[{"c":6.84,"h":6.94,"l":6.72,"n":4645,"o":6.86,"t":"2024-10-21T04:00:00Z","v":356519,"vw":6.823201},{"c":6.25,"h":6.85,"l":6.24,"n":5918,"o":6.85,"t":"2024-10-22T04:00:00Z","v":556924,"vw":6.400884},{"c":5.67,"h":6.25,"l":5.6,"n":7520,"o":6.23,"t":"2024-10-23T04:00:00Z","v":778833,"vw":5.801446},{"c":5.4,"h":5.74,"l":5.39,"n":5364,"o":5.68,"t":"2024-10-24T04:00:00Z","v":791694,"vw":5.492713},{"c":5.65,"h":5.665,"l":5.3,"n":7531,"o":5.43,"t":"2024-10-25T04:00:00Z","v":897514,"vw":5.446918},{"c":5.43,"h":5.83,"l":5.375,"n":6540,"o":5.73,"t":"2024-10-28T04:00:00Z","v":815017,"vw":5.503108},{"c":5.38,"h":5.53,"l":5.34,"n":6692,"o":5.4,"t":"2024-10-29T04:00:00Z","v":527609,"vw":5.397044},{"c":7.2,"h":7.28,"l":6.07,"n":24428,"o":6.18,"t":"2024-10-30T04:00:00Z","v":3175957,"vw":6.992517},{"c":6.91,"h":7.35,"l":6.845,"n":11157,"o":7.33,"t":"2024-10-31T04:00:00Z","v":997821,"vw":6.996864},{"c":7.19,"h":7.31,"l":6.955,"n":8779,"o":7,"t":"2024-11-01T04:00:00Z","v":808982,"vw":7.142777},{"c":7.3,"h":7.6,"l":7.15,"n":9831,"o":7.19,"t":"2024-11-04T05:00:00Z","v":917674,"vw":7.365383},{"c":7.43,"h":7.5701,"l":7.25,"n":8653,"o":7.29,"t":"2024-11-05T05:00:00Z","v":625004,"vw":7.421151},{"c":7.99,"h":8.03,"l":7.54,"n":14750,"o":7.59,"t":"2024-11-06T05:00:00Z","v":1901885,"vw":7.849194},{"c":8.2,"h":8.275,"l":7.92,"n":12385,"o":7.98,"t":"2024-11-07T05:00:00Z","v":1238599,"vw":8.134995},{"c":8.07,"h":8.49,"l":8.005,"n":8478,"o":8.23,"t":"2024-11-08T05:00:00Z","v":987976,"vw":8.140971},{"c":8.05,"h":8.31,"l":8.05,"n":8035,"o":8.27,"t":"2024-11-11T05:00:00Z","v":569891,"vw":8.154325},{"c":8.08,"h":8.31,"l":7.87,"n":7897,"o":8,"t":"2024-11-12T05:00:00Z","v":640115,"vw":8.041619},{"c":8.16,"h":8.4199,"l":8.12,"n":8266,"o":8.12,"t":"2024-11-13T05:00:00Z","v":860920,"vw":8.280861},{"c":7.92,"h":8.26,"l":7.811,"n":7651,"o":8.21,"t":"2024-11-14T05:00:00Z","v":452123,"vw":7.947019},{"c":7.49,"h":7.98,"l":7.445,"n":7123,"o":7.94,"t":"2024-11-15T05:00:00Z","v":575651,"vw":7.546802},{"c":7.32,"h":7.57,"l":7.32,"n":6156,"o":7.57,"t":"2024-11-18T05:00:00Z","v":523919,"vw":7.386248},{"c":7.37,"h":7.41,"l":7.22,"n":5802,"o":7.25,"t":"2024-11-19T05:00:00Z","v":351010,"vw":7.350571},{"c":7.44,"h":7.44,"l":7.13,"n":7894,"o":7.35,"t":"2024-11-20T05:00:00Z","v":451066,"vw":7.336018},{"c":7.8,"h":7.855,"l":7.45,"n":6775,"o":7.49,"t":"2024-11-21T05:00:00Z","v":408558,"vw":7.758596},{"c":8.19,"h":8.215,"l":7.78,"n":8462,"o":7.84,"t":"2024-11-22T05:00:00Z","v":606359,"vw":8.048038},{"c":8.17,"h":8.469,"l":8.08,"n":6873,"o":8.34,"t":"2024-11-25T05:00:00Z","v":631581,"vw":8.200093},{"c":8.21,"h":8.41,"l":8.1,"n":10652,"o":8.1,"t":"2024-11-26T05:00:00Z","v":828362,"vw":8.304465},{"c":8.12,"h":8.38,"l":8.11,"n":5798,"o":8.33,"t":"2024-11-27T05:00:00Z","v":334011,"vw":8.183733},{"c":7.98,"h":8.1999,"l":7.94,"n":3692,"o":8.14,"t":"2024-11-29T05:00:00Z","v":271587,"vw":8.026953},{"c":8.26,"h":8.3,"l":7.76,"n":8135,"o":7.96,"t":"2024-12-02T05:00:00Z","v":530761,"vw":8.129136},{"c":8.21,"h":8.3,"l":8.0751,"n":5994,"o":8.25,"t":"2024-12-03T05:00:00Z","v":344217,"vw":8.184349},{"c":8.47,"h":8.48,"l":8.21,"n":6652,"o":8.22,"t":"2024-12-04T05:00:00Z","v":410796,"vw":8.408941},{"c":8.92,"h":8.93,"l":8.252,"n":7317,"o":8.5,"t":"2024-12-05T05:00:00Z","v":602769,"vw":8.674159},{"c":7.04,"h":8.65,"l":6.8221,"n":22054,"o":8.65,"t":"2024-12-06T05:00:00Z","v":2357905,"vw":7.25235},{"c":7.29,"h":7.58,"l":7,"n":11420,"o":7.1,"t":"2024-12-09T05:00:00Z","v":1028178,"vw":7.306566},{"c":7,"h":7.31,"l":6.965,"n":9846,"o":7.31,"t":"2024-12-10T05:00:00Z","v":804169,"vw":7.049011},{"c":7.08,"h":7.205,"l":6.9,"n":7192,"o":7.08,"t":"2024-12-11T05:00:00Z","v":545367,"vw":7.068409},{"c":6.83,"h":7.1,"l":6.75,"n":7130,"o":7.04,"t":"2024-12-12T05:00:00Z","v":524217,"vw":6.873188},{"c":6.93,"h":6.965,"l":6.76,"n":5775,"o":6.76,"t":"2024-12-13T05:00:00Z","v":337478,"vw":6.887744},{"c":6.98,"h":7.14,"l":6.83,"n":5969,"o":6.92,"t":"2024-12-16T05:00:00Z","v":297647,"vw":7.018834},{"c":6.8,"h":7.03,"l":6.78,"n":6820,"o":6.98,"t":"2024-12-17T05:00:00Z","v":406160,"vw":6.855514},{"c":6.55,"h":7.08,"l":6.48,"n":7256,"o":6.86,"t":"2024-12-18T05:00:00Z","v":502420,"vw":6.72745},{"c":6.76,"h":6.78,"l":6.5,"n":7946,"o":6.64,"t":"2024-12-19T05:00:00Z","v":1020510,"vw":6.703926},{"c":6.54,"h":6.8,"l":6.5,"n":6943,"o":6.6,"t":"2024-12-20T05:00:00Z","v":1739410,"vw":6.566402},{"c":6.53,"h":6.58,"l":6.36,"n":6785,"o":6.53,"t":"2024-12-23T05:00:00Z","v":440868,"vw":6.495557},{"c":6.48,"h":6.54,"l":6.4,"n":2531,"o":6.54,"t":"2024-12-24T05:00:00Z","v":337367,"vw":6.467567},{"c":6.62,"h":6.68,"l":6.45,"n":4295,"o":6.45,"t":"2024-12-26T05:00:00Z","v":309960,"vw":6.60364},{"c":6.42,"h":6.6,"l":6.33,"n":3857,"o":6.56,"t":"2024-12-27T05:00:00Z","v":287019,"vw":6.42926},{"c":6.46,"h":6.51,"l":6.2,"n":3831,"o":6.35,"t":"2024-12-30T05:00:00Z","v":273788,"vw":6.396419},{"c":6.33,"h":6.57,"l":6.24,"n":6717,"o":6.5,"t":"2024-12-31T05:00:00Z","v":566275,"vw":6.354826},{"c":6.47,"h":6.7184,"l":6.39,"n":6629,"o":6.41,"t":"2025-01-02T05:00:00Z","v":554032,"vw":6.501801},{"c":6.67,"h":6.71,"l":6.5,"n":4510,"o":6.56,"t":"2025-01-03T05:00:00Z","v":273345,"vw":6.653551},{"c":6.69,"h":6.83,"l":6.6101,"n":5751,"o":6.74,"t":"2025-01-06T05:00:00Z","v":539788,"vw":6.709041},{"c":6.55,"h":6.72,"l":6.35,"n":5774,"o":6.72,"t":"2025-01-07T05:00:00Z","v":467813,"vw":6.49094},{"c":6.47,"h":6.53,"l":6.33,"n":5850,"o":6.45,"t":"2025-01-08T05:00:00Z","v":335399,"vw":6.443247},{"c":6.27,"h":6.43,"l":6.24,"n":4639,"o":6.33,"t":"2025-01-10T05:00:00Z","v":338217,"vw":6.2959},{"c":6.29,"h":6.33,"l":6.0803,"n":5209,"o":6.12,"t":"2025-01-13T05:00:00Z","v":316353,"vw":6.234165},{"c":6.4,"h":6.56,"l":6.26,"n":6498,"o":6.29,"t":"2025-01-14T05:00:00Z","v":454897,"vw":6.408094},{"c":6.62,"h":6.7,"l":6.5,"n":5677,"o":6.57,"t":"2025-01-15T05:00:00Z","v":356002,"vw":6.597778},{"c":6.59,"h":6.68,"l":6.51,"n":4050,"o":6.61,"t":"2025-01-16T05:00:00Z","v":272670,"vw":6.603441},{"c":6.77,"h":6.8,"l":6.62,"n":5487,"o":6.71,"t":"2025-01-17T05:00:00Z","v":389789,"vw":6.719084},{"c":6.87,"h":6.92,"l":6.74,"n":4470,"o":6.85,"t":"2025-01-21T05:00:00Z","v":284229,"vw":6.842997},{"c":6.72,"h":6.8968,"l":6.71,"n":6064,"o":6.88,"t":"2025-01-22T05:00:00Z","v":302031,"vw":6.770312},{"c":6.68,"h":6.75,"l":6.57,"n":3822,"o":6.62,"t":"2025-01-23T05:00:00Z","v":233462,"vw":6.676939},{"c":6.72,"h":6.79,"l":6.61,"n":4718,"o":6.71,"t":"2025-01-24T05:00:00Z","v":270118,"vw":6.706738},{"c":6.44,"h":6.88,"l":6.36,"n":5998,"o":6.66,"t":"2025-01-27T05:00:00Z","v":354803,"vw":6.524412},{"c":6.8,"h":6.81,"l":6.36,"n":6917,"o":6.46,"t":"2025-01-28T05:00:00Z","v":498223,"vw":6.693281},{"c":6.43,"h":6.85,"l":6.41,"n":4749,"o":6.8,"t":"2025-01-29T05:00:00Z","v":303582,"vw":6.528668},{"c":6.76,"h":6.85,"l":6.44,"n":6934,"o":6.54,"t":"2025-01-30T05:00:00Z","v":558766,"vw":6.701056},{"c":6.66,"h":6.9,"l":6.525,"n":5721,"o":6.75,"t":"2025-01-31T05:00:00Z","v":427888,"vw":6.668536},{"c":6.54,"h":6.63,"l":6.4,"n":4225,"o":6.45,"t":"2025-02-03T05:00:00Z","v":216274,"vw":6.538371},{"c":6.85,"h":6.88,"l":6.46,"n":4615,"o":6.54,"t":"2025-02-04T05:00:00Z","v":277006,"vw":6.765882},{"c":7.07,"h":7.13,"l":6.845,"n":4244,"o":6.85,"t":"2025-02-05T05:00:00Z","v":392096,"vw":7.04053},{"c":7.15,"h":7.19,"l":7.02,"n":3665,"o":7.07,"t":"2025-02-06T05:00:00Z","v":307859,"vw":7.11031},{"c":6.93,"h":7.24,"l":6.8901,"n":4133,"o":7.18,"t":"2025-02-07T05:00:00Z","v":370534,"vw":6.984286},{"c":7.13,"h":7.17,"l":6.94,"n":4021,"o":7.08,"t":"2025-02-10T05:00:00Z","v":431934,"vw":7.088989},{"c":6.99,"h":7.13,"l":6.82,"n":4155,"o":7.06,"t":"2025-02-11T05:00:00Z","v":374830,"vw":6.991073},{"c":6.79,"h":6.97,"l":6.76,"n":4295,"o":6.8,"t":"2025-02-12T05:00:00Z","v":271215,"vw":6.825656},{"c":6.91,"h":6.92,"l":6.6646,"n":4397,"o":6.8,"t":"2025-02-13T05:00:00Z","v":252681,"vw":6.838768},{"c":6.72,"h":6.91,"l":6.71,"n":3329,"o":6.88,"t":"2025-02-14T05:00:00Z","v":189234,"vw":6.777155},{"c":6.69,"h":6.86,"l":6.6,"n":6929,"o":6.71,"t":"2025-02-18T05:00:00Z","v":595015,"vw":6.71569},{"c":5.94,"h":7.54,"l":5.88,"n":11822,"o":7.4,"t":"2025-02-19T05:00:00Z","v":1685552,"vw":6.298075},{"c":5.09,"h":5.59,"l":4.66,"n":13904,"o":5.51,"t":"2025-02-20T05:00:00Z","v":1656409,"vw":4.974407},{"c":4.7,"h":5.15,"l":4.63,"n":9014,"o":5.1,"t":"2025-02-21T05:00:00Z","v":996319,"vw":4.751862},{"c":4.48,"h":4.777,"l":4.465,"n":6341,"o":4.7,"t":"2025-02-24T05:00:00Z","v":687260,"vw":4.551963},{"c":4.3,"h":4.4801,"l":4.27,"n":7016,"o":4.46,"t":"2025-02-25T05:00:00Z","v":672449,"vw":4.338084},{"c":4.41,"h":4.41,"l":4.2,"n":9593,"o":4.28,"t":"2025-02-26T05:00:00Z","v":1051595,"vw":4.320795},{"c":4.23,"h":4.455,"l":4.22,"n":6096,"o":4.39,"t":"2025-02-27T05:00:00Z","v":958214,"vw":4.277144},{"c":4.31,"h":4.345,"l":4.15,"n":6579,"o":4.2,"t":"2025-02-28T05:00:00Z","v":623658,"vw":4.251384},{"c":4.21,"h":4.67,"l":4.2,"n":7709,"o":4.34,"t":"2025-03-03T05:00:00Z","v":747822,"vw":4.372032},{"c":4.11,"h":4.29,"l":4.09,"n":5657,"o":4.12,"t":"2025-03-04T05:00:00Z","v":585145,"vw":4.169344},{"c":4.28,"h":4.29,"l":4.04,"n":5646,"o":4.08,"t":"2025-03-05T05:00:00Z","v":463532,"vw":4.201591},{"c":4.06,"h":4.26,"l":4.06,"n":5523,"o":4.15,"t":"2025-03-06T05:00:00Z","v":510521,"vw":4.113795},{"c":4.17,"h":4.185,"l":4.02,"n":5496,"o":4.05,"t":"2025-03-07T05:00:00Z","v":413817,"vw":4.13615},{"c":4.03,"h":4.105,"l":3.93,"n":6559,"o":4.02,"t":"2025-03-10T04:00:00Z","v":679741,"vw":4.033251},{"c":3.97,"h":4.1,"l":3.93,"n":5733,"o":4.03,"t":"2025-03-11T04:00:00Z","v":444300,"vw":3.997282},{"c":3.96,"h":4.04,"l":3.915,"n":7513,"o":4.03,"t":"2025-03-12T04:00:00Z","v":633037,"vw":3.965689},{"c":3.9,"h":4.02,"l":3.84,"n":4194,"o":4.02,"t":"2025-03-13T04:00:00Z","v":352954,"vw":3.895839},{"c":4.21,"h":4.21,"l":3.92,"n":5498,"o":3.92,"t":"2025-03-14T04:00:00Z","v":379001,"vw":4.133508},{"c":4.34,"h":4.41,"l":4.17,"n":6664,"o":4.2,"t":"2025-03-17T04:00:00Z","v":393344,"vw":4.305251},{"c":4.18,"h":4.3,"l":4.1,"n":6519,"o":4.3,"t":"2025-03-18T04:00:00Z","v":407224,"vw":4.165822},{"c":4.26,"h":4.31,"l":4.125,"n":6825,"o":4.2,"t":"2025-03-19T04:00:00Z","v":493293,"vw":4.231227},{"c":4.19,"h":4.3,"l":4.12,"n":6582,"o":4.19,"t":"2025-03-20T04:00:00Z","v":611489,"vw":4.21247},{"c":4.24,"h":4.3,"l":4.08,"n":7148,"o":4.08,"t":"2025-03-21T04:00:00Z","v":1653398,"vw":4.223187},{"c":4.46,"h":4.53,"l":4.29,"n":5725,"o":4.35,"t":"2025-03-24T04:00:00Z","v":463143,"vw":4.461713},{"c":4.53,"h":4.62,"l":4.48,"n":5536,"o":4.49,"t":"2025-03-25T04:00:00Z","v":484083,"vw":4.559396},{"c":4.6,"h":4.66,"l":4.49,"n":5591,"o":4.52,"t":"2025-03-26T04:00:00Z","v":590810,"vw":4.57443},{"c":4.65,"h":4.75,"l":4.54,"n":5617,"o":4.63,"t":"2025-03-27T04:00:00Z","v":444324,"vw":4.628102},{"c":4.62,"h":4.75,"l":4.58,"n":4627,"o":4.63,"t":"2025-03-28T04:00:00Z","v":390013,"vw":4.628439},{"c":4.59,"h":4.65,"l":4.44,"n":5306,"o":4.52,"t":"2025-03-31T04:00:00Z","v":550619,"vw":4.59567},{"c":4.52,"h":4.62,"l":4.44,"n":5542,"o":4.6,"t":"2025-04-01T04:00:00Z","v":478476,"vw":4.54959},{"c":4.56,"h":4.63,"l":4.38,"n":5172,"o":4.43,"t":"2025-04-02T04:00:00Z","v":574067,"vw":4.554539},{"c":4.13,"h":4.38,"l":4.13,"n":6440,"o":4.25,"t":"2025-04-03T04:00:00Z","v":557660,"vw":4.229299},{"c":3.94,"h":4.05,"l":3.85,"n":7092,"o":3.89,"t":"2025-04-04T04:00:00Z","v":705755,"vw":3.922353},{"c":3.78,"h":4.1,"l":3.56,"n":7049,"o":3.74,"t":"2025-04-07T04:00:00Z","v":749380,"vw":3.77179},{"c":3.71,"h":4.015,"l":3.6,"n":6615,"o":3.94,"t":"2025-04-08T04:00:00Z","v":575778,"vw":3.820659},{"c":3.96,"h":4.12,"l":3.61,"n":15330,"o":3.68,"t":"2025-04-09T04:00:00Z","v":1488650,"vw":3.854931},{"c":3.77,"h":3.9099,"l":3.71,"n":6671,"o":3.8,"t":"2025-04-10T04:00:00Z","v":537225,"vw":3.784392},{"c":3.83,"h":3.84,"l":3.61,"n":4575,"o":3.77,"t":"2025-04-11T04:00:00Z","v":409785,"vw":3.760052},{"c":3.9,"h":4,"l":3.775,"n":4991,"o":3.93,"t":"2025-04-14T04:00:00Z","v":407760,"vw":3.885625},{"c":3.93,"h":3.99,"l":3.89,"n":4319,"o":3.89,"t":"2025-04-15T04:00:00Z","v":357450,"vw":3.947915},{"c":3.86,"h":3.94,"l":3.795,"n":4236,"o":3.9,"t":"2025-04-16T04:00:00Z","v":304288,"vw":3.854754},{"c":3.93,"h":3.95,"l":3.82,"n":2974,"o":3.85,"t":"2025-04-17T04:00:00Z","v":279477,"vw":3.894651},{"c":3.82,"h":3.925,"l":3.795,"n":4427,"o":3.89,"t":"2025-04-21T04:00:00Z","v":386075,"vw":3.83637},{"c":3.98,"h":4.03,"l":3.8,"n":5298,"o":3.92,"t":"2025-04-22T04:00:00Z","v":403097,"vw":3.945599},{"c":4.07,"h":4.21,"l":4.03,"n":5455,"o":4.15,"t":"2025-04-23T04:00:00Z","v":425636,"vw":4.083444},{"c":4.06,"h":4.125,"l":3.99,"n":4738,"o":4.1,"t":"2025-04-24T04:00:00Z","v":482140,"vw":4.053704},{"c":4.08,"h":4.11,"l":4.01,"n":3682,"o":4.03,"t":"2025-04-25T04:00:00Z","v":237748,"vw":4.078835},{"c":3.98,"h":4.18,"l":3.96,"n":5101,"o":4.1,"t":"2025-04-28T04:00:00Z","v":354388,"vw":4.016719},{"c":3.96,"h":4.01,"l":3.905,"n":6913,"o":3.96,"t":"2025-04-29T04:00:00Z","v":819756,"vw":3.963566},{"c":3.97,"h":4,"l":3.79,"n":7532,"o":3.92,"t":"2025-04-30T04:00:00Z","v":1225417,"vw":3.903637},{"c":4.05,"h":4.395,"l":3.975,"n":11574,"o":4.39,"t":"2025-05-01T04:00:00Z","v":2302730,"vw":4.055914},{"c":4.53,"h":4.55,"l":4.13,"n":9388,"o":4.13,"t":"2025-05-02T04:00:00Z","v":962980,"vw":4.383034},{"c":4.88,"h":5,"l":4.42,"n":9701,"o":4.49,"t":"2025-05-05T04:00:00Z","v":1187370,"vw":4.812621},{"c":4.67,"h":4.82,"l":4.64,"n":6091,"o":4.8,"t":"2025-05-06T04:00:00Z","v":607716,"vw":4.706658},{"c":4.74,"h":4.785,"l":4.66,"n":4527,"o":4.72,"t":"2025-05-07T04:00:00Z","v":451816,"vw":4.721953},{"c":4.99,"h":5.09,"l":4.76,"n":6203,"o":4.78,"t":"2025-05-08T04:00:00Z","v":662785,"vw":4.989522},{"c":4.85,"h":5.105,"l":4.84,"n":5171,"o":5.02,"t":"2025-05-09T04:00:00Z","v":520747,"vw":4.932112},{"c":5.19,"h":5.3,"l":5.01,"n":7309,"o":5.13,"t":"2025-05-12T04:00:00Z","v":977001,"vw":5.162763},{"c":5.73,"h":5.795,"l":5.21,"n":13810,"o":5.23,"t":"2025-05-13T04:00:00Z","v":2053091,"vw":5.590826},{"c":5.52,"h":6.06,"l":5.48,"n":10727,"o":5.98,"t":"2025-05-14T04:00:00Z","v":1322450,"vw":5.65047},{"c":5.48,"h":5.545,"l":5.405,"n":5374,"o":5.48,"t":"2025-05-15T04:00:00Z","v":522534,"vw":5.485821},{"c":5.37,"h":5.56,"l":5.37,"n":5742,"o":5.48,"t":"2025-05-16T04:00:00Z","v":582158,"vw":5.434948},{"c":5.24,"h":5.325,"l":5.16,"n":6066,"o":5.27,"t":"2025-05-19T04:00:00Z","v":731800,"vw":5.212888},{"c":5.23,"h":5.27,"l":5.15,"n":6105,"o":5.26,"t":"2025-05-20T04:00:00Z","v":433107,"vw":5.21368},{"c":4.99,"h":5.21,"l":4.98,"n":5123,"o":5.15,"t":"2025-05-21T04:00:00Z","v":651491,"vw":5.076393},{"c":4.87,"h":5.08,"l":4.86,"n":7028,"o":4.99,"t":"2025-05-22T04:00:00Z","v":577097,"vw":4.979876},{"c":4.76,"h":4.815,"l":4.66,"n":6233,"o":4.79,"t":"2025-05-23T04:00:00Z","v":606056,"vw":4.736539},{"c":4.92,"h":4.935,"l":4.81,"n":6368,"o":4.85,"t":"2025-05-27T04:00:00Z","v":520733,"vw":4.896412},{"c":4.82,"h":4.93,"l":4.75,"n":6004,"o":4.93,"t":"2025-05-28T04:00:00Z","v":385115,"vw":4.832845},{"c":4.86,"h":4.9791,"l":4.8203,"n":5200,"o":4.88,"t":"2025-05-29T04:00:00Z","v":407437,"vw":4.896156},{"c":4.77,"h":4.815,"l":4.705,"n":5099,"o":4.81,"t":"2025-05-30T04:00:00Z","v":546585,"vw":4.75622},{"c":4.63,"h":4.82,"l":4.6,"n":5986,"o":4.8,"t":"2025-06-02T04:00:00Z","v":637492,"vw":4.683867},{"c":4.67,"h":4.74,"l":4.56,"n":7044,"o":4.65,"t":"2025-06-03T04:00:00Z","v":891107,"vw":4.644916},{"c":4.53,"h":4.66,"l":4.482,"n":5438,"o":4.65,"t":"2025-06-04T04:00:00Z","v":615981,"vw":4.560821},{"c":4.42,"h":4.54,"l":4.4,"n":5047,"o":4.52,"t":"2025-06-05T04:00:00Z","v":508063,"vw":4.453693},{"c":4.58,"h":4.64,"l":4.45,"n":5211,"o":4.49,"t":"2025-06-06T04:00:00Z","v":445639,"vw":4.571798},{"c":4.59,"h":4.685,"l":4.572,"n":3519,"o":4.66,"t":"2025-06-09T04:00:00Z","v":358805,"vw":4.613653},{"c":4.66,"h":4.695,"l":4.56,"n":3916,"o":4.61,"t":"2025-06-10T04:00:00Z","v":365972,"vw":4.639348},{"c":4.96,"h":5.075,"l":4.68,"n":8241,"o":4.69,"t":"2025-06-11T04:00:00Z","v":950841,"vw":4.95919},{"c":4.86,"h":4.98,"l":4.81,"n":6885,"o":4.97,"t":"2025-06-12T04:00:00Z","v":618144,"vw":4.865153},{"c":4.43,"h":4.7594,"l":4.41,"n":6816,"o":4.71,"t":"2025-06-13T04:00:00Z","v":714727,"vw":4.570298},{"c":4.52,"h":4.64,"l":4.48,"n":6764,"o":4.5,"t":"2025-06-16T04:00:00Z","v":517322,"vw":4.550129},{"c":4.37,"h":4.525,"l":4.36,"n":6095,"o":4.48,"t":"2025-06-17T04:00:00Z","v":480908,"vw":4.426196},{"c":4.28,"h":4.4,"l":4.26,"n":5152,"o":4.38,"t":"2025-06-18T04:00:00Z","v":516475,"vw":4.309269},{"c":4.15,"h":4.34,"l":4.1,"n":6639,"o":4.32,"t":"2025-06-20T04:00:00Z","v":1583388,"vw":4.168043},{"c":4.13,"h":4.16,"l":4.01,"n":5557,"o":4.15,"t":"2025-06-23T04:00:00Z","v":601598,"vw":4.103731},{"c":4.5,"h":4.51,"l":4.124,"n":6789,"o":4.18,"t":"2025-06-24T04:00:00Z","v":889679,"vw":4.401996},{"c":4.62,"h":4.64,"l":4.445,"n":5941,"o":4.53,"t":"2025-06-25T04:00:00Z","v":572427,"vw":4.558538},{"c":4.61,"h":4.64,"l":4.515,"n":5207,"o":4.6,"t":"2025-06-26T04:00:00Z","v":424865,"vw":4.585394},{"c":4.49,"h":4.625,"l":4.37,"n":7225,"o":4.62,"t":"2025-06-27T04:00:00Z","v":2468015,"vw":4.487655},{"c":4.53,"h":4.715,"l":4.48,"n":5685,"o":4.6,"t":"2025-06-30T04:00:00Z","v":680534,"vw":4.57297},{"c":4.59,"h":4.715,"l":4.46,"n":7521,"o":4.5,"t":"2025-07-01T04:00:00Z","v":706483,"vw":4.570944},{"c":4.41,"h":4.644,"l":4.41,"n":5582,"o":4.6,"t":"2025-07-02T04:00:00Z","v":532230,"vw":4.478312},{"c":4.53,"h":4.555,"l":4.4,"n":3134,"o":4.42,"t":"2025-07-03T04:00:00Z","v":290667,"vw":4.484055},{"c":4.36,"h":4.49,"l":4.34,"n":6640,"o":4.49,"t":"2025-07-07T04:00:00Z","v":513700,"vw":4.388479},{"c":4.4,"h":4.47,"l":4.37,"n":4349,"o":4.4,"t":"2025-07-08T04:00:00Z","v":559042,"vw":4.406578},{"c":4.36,"h":4.455,"l":4.3,"n":3609,"o":4.42,"t":"2025-07-09T04:00:00Z","v":320904,"vw":4.351666},{"c":4.27,"h":4.38,"l":4.27,"n":4035,"o":4.3,"t":"2025-07-10T04:00:00Z","v":362459,"vw":4.30978},{"c":4.09,"h":4.26,"l":4.09,"n":5531,"o":4.25,"t":"2025-07-11T04:00:00Z","v":518310,"vw":4.175733},{"c":4.11,"h":4.165,"l":4.05,"n":5859,"o":4.07,"t":"2025-07-14T04:00:00Z","v":468385,"vw":4.11394},{"c":3.99,"h":4.17,"l":3.98,"n":5829,"o":4.14,"t":"2025-07-15T04:00:00Z","v":553683,"vw":4.049288},{"c":4.07,"h":4.1,"l":3.99,"n":5586,"o":4.02,"t":"2025-07-16T04:00:00Z","v":548036,"vw":4.053574},{"c":4.13,"h":4.205,"l":4.09,"n":5186,"o":4.09,"t":"2025-07-17T04:00:00Z","v":490159,"vw":4.150967},{"c":4.26,"h":4.29,"l":4.13,"n":5765,"o":4.215,"t":"2025-07-18T04:00:00Z","v":511101,"vw":4.242057},{"c":4.23,"h":4.3,"l":4.165,"n":4370,"o":4.3,"t":"2025-07-21T04:00:00Z","v":370821,"vw":4.210805},{"c":4.36,"h":4.38,"l":4.2,"n":6233,"o":4.24,"t":"2025-07-22T04:00:00Z","v":759082,"vw":4.337444},{"c":4.47,"h":4.47,"l":4.305,"n":5611,"o":4.4,"t":"2025-07-23T04:00:00Z","v":556553,"vw":4.411241},{"c":4.43,"h":4.51,"l":4.28,"n":6890,"o":4.45,"t":"2025-07-24T04:00:00Z","v":748847,"vw":4.40013},{"c":4.35,"h":4.465,"l":4.345,"n":6470,"o":4.44,"t":"2025-07-25T04:00:00Z","v":487940,"vw":4.38613},{"c":4.28,"h":4.42,"l":4.2512,"n":5587,"o":4.37,"t":"2025-07-28T04:00:00Z","v":420647,"vw":4.298979},{"c":4.15,"h":4.28,"l":4.11,"n":4983,"o":4.27,"t":"2025-07-29T04:00:00Z","v":419813,"vw":4.167917},{"c":4.06,"h":4.235,"l":4.0327,"n":8595,"o":4.1,"t":"2025-07-30T04:00:00Z","v":699610,"vw":4.12185},{"c":4.13,"h":4.38,"l":4.045,"n":10620,"o":4.35,"t":"2025-07-31T04:00:00Z","v":1015549,"vw":4.137984},{"c":3.91,"h":4.1499,"l":3.875,"n":10119,"o":4.08,"t":"2025-08-01T04:00:00Z","v":1083727,"vw":3.945601},{"c":4.03,"h":4.4,"l":4.0018,"n":10750,"o":4.17,"t":"2025-08-04T04:00:00Z","v":1090849,"vw":4.159341},{"c":4.04,"h":4.0698,"l":3.92,"n":10071,"o":4.03,"t":"2025-08-05T04:00:00Z","v":1104374,"vw":4.009834},{"c":3.94,"h":4.05,"l":3.875,"n":8212,"o":4.02,"t":"2025-08-06T04:00:00Z","v":949040,"vw":3.948067},{"c":3.95,"h":4.11,"l":3.94,"n":6848,"o":4.02,"t":"2025-08-07T04:00:00Z","v":820184,"vw":3.995974},{"c":3.79,"h":3.985,"l":3.785,"n":8127,"o":3.96,"t":"2025-08-08T04:00:00Z","v":1214287,"vw":3.864437},{"c":3.69,"h":3.86,"l":3.665,"n":7786,"o":3.8,"t":"2025-08-11T04:00:00Z","v":1054489,"vw":3.735901},{"c":3.82,"h":3.82,"l":3.63,"n":9716,"o":3.7,"t":"2025-08-12T04:00:00Z","v":1283652,"vw":3.750116},{"c":3.99,"h":4,"l":3.82,"n":9127,"o":3.82,"t":"2025-08-13T04:00:00Z","v":1178326,"vw":3.927294},{"c":3.89,"h":3.97,"l":3.88,"n":6038,"o":3.91,"t":"2025-08-14T04:00:00Z","v":796972,"vw":3.912726},{"c":3.94,"h":4.0333,"l":3.895,"n":7291,"o":3.91,"t":"2025-08-15T04:00:00Z","v":1498250,"vw":3.959898},{"c":3.89,"h":3.9714,"l":3.89,"n":4411,"o":3.96,"t":"2025-08-18T04:00:00Z","v":430883,"vw":3.916167},{"c":3.89,"h":3.95,"l":3.85,"n":6679,"o":3.9,"t":"2025-08-19T04:00:00Z","v":595792,"vw":3.893251},{"c":3.83,"h":3.95,"l":3.815,"n":5136,"o":3.9,"t":"2025-08-20T04:00:00Z","v":671304,"vw":3.85304},{"c":3.86,"h":3.87,"l":3.77,"n":4711,"o":3.8,"t":"2025-08-21T04:00:00Z","v":436874,"vw":3.830796},{"c":4.19,"h":4.2,"l":3.865,"n":8796,"o":3.9,"t":"2025-08-22T04:00:00Z","v":925653,"vw":4.127911},{"c":3.99,"h":4.17,"l":3.975,"n":8953,"o":4.15,"t":"2025-08-25T04:00:00Z","v":1093915,"vw":4.015357},{"c":3.99,"h":4.05,"l":3.9,"n":6128,"o":3.97,"t":"2025-08-26T04:00:00Z","v":792901,"vw":3.964117},{"c":3.93,"h":4.02,"l":3.91,"n":6628,"o":3.95,"t":"2025-08-27T04:00:00Z","v":690626,"vw":3.938753},{"c":3.92,"h":3.97,"l":3.89,"n":6580,"o":3.94,"t":"2025-08-28T04:00:00Z","v":694241,"vw":3.921737},{"c":3.91,"h":3.975,"l":3.87,"n":4485,"o":3.89,"t":"2025-08-29T04:00:00Z","v":781729,"vw":3.912407},{"c":3.82,"h":3.88,"l":3.74,"n":10583,"o":3.84,"t":"2025-09-02T04:00:00Z","v":974673,"vw":3.81393},{"c":3.83,"h":4.01,"l":3.77,"n":7414,"o":3.98,"t":"2025-09-03T04:00:00Z","v":1061182,"vw":3.836157},{"c":3.82,"h":3.84,"l":3.74,"n":6284,"o":3.84,"t":"2025-09-04T04:00:00Z","v":562108,"vw":3.799311},{"c":3.88,"h":3.925,"l":3.81,"n":4511,"o":3.83,"t":"2025-09-05T04:00:00Z","v":445068,"vw":3.868889},{"c":4.02,"h":4.035,"l":3.8355,"n":5979,"o":3.9,"t":"2025-09-08T04:00:00Z","v":720899,"vw":3.972936},{"c":3.92,"h":4.125,"l":3.88,"n":6384,"o":4.01,"t":"2025-09-09T04:00:00Z","v":698442,"vw":3.97295},{"c":3.87,"h":3.965,"l":3.845,"n":5637,"o":3.88,"t":"2025-09-10T04:00:00Z","v":574672,"vw":3.89182},{"c":4.08,"h":4.085,"l":3.82,"n":7416,"o":3.85,"t":"2025-09-11T04:00:00Z","v":704461,"vw":3.968901},{"c":3.95,"h":4.088,"l":3.94,"n":3507,"o":4.07,"t":"2025-09-12T04:00:00Z","v":380877,"vw":3.975036},{"c":3.99,"h":4.06,"l":3.96,"n":3945,"o":4.01,"t":"2025-09-15T04:00:00Z","v":354381,"vw":3.997775},{"c":4,"h":4.055,"l":3.94,"n":5426,"o":3.99,"t":"2025-09-16T04:00:00Z","v":542802,"vw":4.003442},{"c":3.99,"h":4.175,"l":3.965,"n":5734,"o":4.02,"t":"2025-09-17T04:00:00Z","v":604504,"vw":4.047435},{"c":4.07,"h":4.125,"l":4.03,"n":5267,"o":4.03,"t":"2025-09-18T04:00:00Z","v":477906,"vw":4.080623},{"c":4.02,"h":4.125,"l":3.96,"n":6710,"o":4.08,"t":"2025-09-19T04:00:00Z","v":1425090,"vw":4.03389},{"c":4.1,"h":4.12,"l":3.93,"n":5838,"o":3.94,"t":"2025-09-22T04:00:00Z","v":528665,"vw":4.053663},{"c":3.96,"h":4.15,"l":3.955,"n":7837,"o":4.12,"t":"2025-09-23T04:00:00Z","v":679580,"vw":4.018801},{"c":4.02,"h":4.05,"l":3.91,"n":6346,"o":3.95,"t":"2025-09-24T04:00:00Z","v":765755,"vw":3.991545},{"c":3.93,"h":4.018,"l":3.92,"n":4303,"o":3.99,"t":"2025-09-25T04:00:00Z","v":477137,"vw":3.951411},{"c":3.98,"h":4,"l":3.89,"n":6542,"o":3.91,"t":"2025-09-26T04:00:00Z","v":601687,"vw":3.964341},{"c":3.93,"h":4.04,"l":3.91,"n":6160,"o":4,"t":"2025-09-29T04:00:00Z","v":701778,"vw":3.94823},{"c":3.9,"h":4.01,"l":3.85,"n":6372,"o":3.94,"t":"2025-09-30T04:00:00Z","v":453566,"vw":3.902313},{"c":3.89,"h":3.95,"l":3.819,"n":5244,"o":3.84,"t":"2025-10-01T04:00:00Z","v":551497,"vw":3.903032},{"c":3.84,"h":3.92,"l":3.785,"n":6077,"o":3.9,"t":"2025-10-02T04:00:00Z","v":554733,"vw":3.830147},{"c":3.92,"h":3.93,"l":3.865,"n":5192,"o":3.87,"t":"2025-10-03T04:00:00Z","v":450667,"vw":3.902005},{"c":3.89,"h":3.9399,"l":3.8293,"n":6060,"o":3.93,"t":"2025-10-06T04:00:00Z","v":487107,"vw":3.880956},{"c":3.75,"h":3.92,"l":3.75,"n":6654,"o":3.91,"t":"2025-10-07T04:00:00Z","v":605294,"vw":3.794149},{"c":3.8,"h":3.819,"l":3.75,"n":5555,"o":3.79,"t":"2025-10-08T04:00:00Z","v":494429,"vw":3.7816},{"c":3.95,"h":4.09,"l":3.855,"n":8017,"o":3.87,"t":"2025-10-09T04:00:00Z","v":1088420,"vw":3.970532},{"c":3.69,"h":3.985,"l":3.69,"n":7467,"o":3.94,"t":"2025-10-10T04:00:00Z","v":1059961,"vw":3.782109},{"c":3.68,"h":3.79,"l":3.655,"n":5724,"o":3.78,"t":"2025-10-13T04:00:00Z","v":567719,"vw":3.694557},{"c":3.65,"h":3.71,"l":3.58,"n":5770,"o":3.63,"t":"2025-10-14T04:00:00Z","v":606874,"vw":3.645611},{"c":3.71,"h":3.745,"l":3.65,"n":4706,"o":3.67,"t":"2025-10-15T04:00:00Z","v":468199,"vw":3.691734},{"c":3.58,"h":3.755,"l":3.575,"n":4902,"o":3.71,"t":"2025-10-16T04:00:00Z","v":512671,"vw":3.62135},{"c":3.52,"h":3.61,"l":3.51,"n":4994,"o":3.54,"t":"2025-10-17T04:00:00Z","v":507800,"vw":3.552929},{"c":3.68,"h":3.68,"l":3.55,"n":4251,"o":3.57,"t":"2025-10-20T04:00:00Z","v":587544,"vw":3.629951},{"c":3.78,"h":3.86,"l":3.65,"n":5543,"o":3.68,"t":"2025-10-21T04:00:00Z","v":633628,"vw":3.784441},{"c":3.78,"h":3.8099,"l":3.69,"n":4408,"o":3.73,"t":"2025-10-22T04:00:00Z","v":402704,"vw":3.754599},{"c":3.74,"h":3.84,"l":3.73,"n":4183,"o":3.79,"t":"2025-10-23T04:00:00Z","v":367042,"vw":3.763052},{"c":3.86,"h":3.88,"l":3.73,"n":6135,"o":3.79,"t":"2025-10-24T04:00:00Z","v":532059,"vw":3.804199},{"c":3.76,"h":3.9,"l":3.73,"n":4275,"o":3.9,"t":"2025-10-27T04:00:00Z","v":430280,"vw":3.790737},{"c":3.7,"h":3.775,"l":3.67,"n":4432,"o":3.73,"t":"2025-10-28T04:00:00Z","v":388945,"vw":3.710304},{"c":3.53,"h":3.705,"l":3.515,"n":6323,"o":3.7,"t":"2025-10-29T04:00:00Z","v":764718,"vw":3.595607},{"c":3.49,"h":3.585,"l":3.42,"n":5116,"o":3.52,"t":"2025-10-30T04:00:00Z","v":481098,"vw":3.516822},{"c":3.57,"h":3.57,"l":3.43,"n":3623,"o":3.46,"t":"2025-10-31T04:00:00Z","v":365914,"vw":3.512194},{"c":3.47,"h":3.6,"l":3.46,"n":4247,"o":3.57,"t":"2025-11-03T05:00:00Z","v":460481,"vw":3.489333},{"c":3.37,"h":3.4663,"l":3.37,"n":5220,"o":3.41,"t":"2025-11-04T05:00:00Z","v":512088,"vw":3.403244},{"c":3.37,"h":3.44,"l":3.34,"n":7899,"o":3.4,"t":"2025-11-05T05:00:00Z","v":930785,"vw":3.375902},{"c":2.69,"h":2.86,"l":2.6335,"n":13955,"o":2.72,"t":"2025-11-06T05:00:00Z","v":2673132,"vw":2.713204},{"c":2.72,"h":2.78,"l":2.65,"n":8079,"o":2.7,"t":"2025-11-07T05:00:00Z","v":1255407,"vw":2.70633},{"c":2.8,"h":2.915,"l":2.73,"n":7902,"o":2.74,"t":"2025-11-10T05:00:00Z","v":1037819,"vw":2.839938},{"c":2.82,"h":2.935,"l":2.78,"n":7660,"o":2.78,"t":"2025-11-11T05:00:00Z","v":742693,"vw":2.856251},{"c":2.79,"h":2.8599,"l":2.765,"n":4360,"o":2.79,"t":"2025-11-12T05:00:00Z","v":412283,"vw":2.802171},{"c":2.68,"h":2.785,"l":2.675,"n":4499,"o":2.76,"t":"2025-11-13T05:00:00Z","v":506580,"vw":2.714646},{"c":2.64,"h":2.69,"l":2.6,"n":6025,"o":2.65,"t":"2025-11-14T05:00:00Z","v":621393,"vw":2.643183},{"c":2.55,"h":2.68,"l":2.54,"n":4696,"o":2.65,"t":"2025-11-17T05:00:00Z","v":649258,"vw":2.595491},{"c":2.54,"h":2.5852,"l":2.505,"n":4545,"o":2.52,"t":"2025-11-18T05:00:00Z","v":563349,"vw":2.542845},{"c":2.47,"h":2.555,"l":2.46,"n":4836,"o":2.54,"t":"2025-11-19T05:00:00Z","v":626927,"vw":2.502381},{"c":2.39,"h":2.54,"l":2.37,"n":4515,"o":2.51,"t":"2025-11-20T05:00:00Z","v":603508,"vw":2.433176},{"c":2.49,"h":2.53,"l":2.38,"n":5724,"o":2.38,"t":"2025-11-21T05:00:00Z","v":914746,"vw":2.475503},{"c":2.5,"h":2.55,"l":2.46,"n":5394,"o":2.5,"t":"2025-11-24T05:00:00Z","v":841265,"vw":2.509302},{"c":2.54,"h":2.56,"l":2.48,"n":4134,"o":2.5,"t":"2025-11-25T05:00:00Z","v":507331,"vw":2.523293},{"c":2.64,"h":2.6695,"l":2.51,"n":5373,"o":2.54,"t":"2025-11-26T05:00:00Z","v":726091,"vw":2.612473},{"c":2.68,"h":2.69,"l":2.616,"n":2018,"o":2.65,"t":"2025-11-28T05:00:00Z","v":354120,"vw":2.66146},{"c":2.65,"h":2.705,"l":2.6,"n":4864,"o":2.64,"t":"2025-12-01T05:00:00Z","v":602126,"vw":2.673939},{"c":2.63,"h":2.705,"l":2.6246,"n":4482,"o":2.7,"t":"2025-12-02T05:00:00Z","v":450204,"vw":2.646506},{"c":2.76,"h":2.76,"l":2.645,"n":7999,"o":2.65,"t":"2025-12-03T05:00:00Z","v":1044441,"vw":2.710334},{"c":2.81,"h":2.83,"l":2.705,"n":5442,"o":2.76,"t":"2025-12-04T05:00:00Z","v":634064,"vw":2.791981},{"c":2.82,"h":2.88,"l":2.765,"n":5066,"o":2.81,"t":"2025-12-05T05:00:00Z","v":673066,"vw":2.817798},{"c":2.78,"h":2.85,"l":2.75,"n":3700,"o":2.84,"t":"2025-12-08T05:00:00Z","v":377384,"vw":2.794554},{"c":2.8,"h":2.85,"l":2.7561,"n":4728,"o":2.77,"t":"2025-12-09T05:00:00Z","v":429059,"vw":2.820085},{"c":3.03,"h":3.1,"l":2.86,"n":15416,"o":2.9,"t":"2025-12-10T05:00:00Z","v":1911430,"vw":3.027043},{"c":2.99,"h":3.07,"l":2.99,"n":5994,"o":3.04,"t":"2025-12-11T05:00:00Z","v":622642,"vw":3.02393},{"c":2.93,"h":3.0465,"l":2.92,"n":5489,"o":3,"t":"2025-12-12T05:00:00Z","v":574343,"vw":2.964953},{"c":2.88,"h":2.99,"l":2.88,"n":5209,"o":2.96,"t":"2025-12-15T05:00:00Z","v":688645,"vw":2.9246},{"c":2.84,"h":2.935,"l":2.84,"n":5986,"o":2.87,"t":"2025-12-16T05:00:00Z","v":670191,"vw":2.873788},{"c":2.8,"h":2.93,"l":2.8,"n":4308,"o":2.83,"t":"2025-12-17T05:00:00Z","v":576112,"vw":2.837313},{"c":2.8,"h":2.89,"l":2.77,"n":5168,"o":2.86,"t":"2025-12-18T05:00:00Z","v":565775,"vw":2.815727},{"c":2.81,"h":2.82,"l":2.765,"n":4477,"o":2.79,"t":"2025-12-19T05:00:00Z","v":1598661,"vw":2.803934},{"c":2.82,"h":2.85,"l":2.8011,"n":3395,"o":2.81,"t":"2025-12-22T05:00:00Z","v":395941,"vw":2.833009},{"c":2.78,"h":2.825,"l":2.77,"n":3643,"o":2.8,"t":"2025-12-23T05:00:00Z","v":505086,"vw":2.783349},{"c":2.81,"h":2.83,"l":2.76,"n":1360,"o":2.8,"t":"2025-12-24T05:00:00Z","v":176417,"vw":2.805189},{"c":2.86,"h":2.88,"l":2.78,"n":2585,"o":2.83,"t":"2025-12-26T05:00:00Z","v":390669,"vw":2.843575},{"c":2.84,"h":2.89,"l":2.8101,"n":3431,"o":2.83,"t":"2025-12-29T05:00:00Z","v":548599,"vw":2.838811},{"c":2.78,"h":2.85,"l":2.78,"n":2895,"o":2.85,"t":"2025-12-30T05:00:00Z","v":497454,"vw":2.814825},{"c":2.76,"h":2.8,"l":2.74,"n":3036,"o":2.8,"t":"2025-12-31T05:00:00Z","v":435277,"vw":2.759581},{"c":2.6,"h":2.796,"l":2.59,"n":4348,"o":2.78,"t":"2026-01-02T05:00:00Z","v":711509,"vw":2.657091},{"c":2.81,"h":2.85,"l":2.58,"n":6828,"o":2.62,"t":"2026-01-05T05:00:00Z","v":1145697,"vw":2.738218},{"c":2.83,"h":2.85,"l":2.765,"n":4361,"o":2.79,"t":"2026-01-06T05:00:00Z","v":627907,"vw":2.815315},{"c":2.88,"h":2.9,"l":2.79,"n":6458,"o":2.83,"t":"2026-01-07T05:00:00Z","v":731247,"vw":2.853882},{"c":3.13,"h":3.2,"l":2.85,"n":7495,"o":2.85,"t":"2026-01-08T05:00:00Z","v":1170300,"vw":3.101004},{"c":3.21,"h":3.32,"l":3.14,"n":6586,"o":3.14,"t":"2026-01-09T05:00:00Z","v":764704,"vw":3.230259},{"c":3.38,"h":3.41,"l":3.16,"n":5750,"o":3.19,"t":"2026-01-12T05:00:00Z","v":788789,"vw":3.338881},{"c":3.25,"h":3.42,"l":3.25,"n":7020,"o":3.42,"t":"2026-01-13T05:00:00Z","v":723000,"vw":3.318034},{"c":3.27,"h":3.35,"l":3.21,"n":3942,"o":3.25,"t":"2026-01-14T05:00:00Z","v":412556,"vw":3.269148},{"c":3.35,"h":3.41,"l":3.225,"n":5662,"o":3.25,"t":"2026-01-15T05:00:00Z","v":844014,"vw":3.355217},{"c":3.21,"h":3.33,"l":3.2,"n":4275,"o":3.33,"t":"2026-01-16T05:00:00Z","v":562741,"vw":3.273885},{"c":3.03,"h":3.17,"l":3.02,"n":5903,"o":3.15,"t":"2026-01-20T05:00:00Z","v":766812,"vw":3.075028},{"c":2.99,"h":3.055,"l":2.88,"n":6596,"o":3.05,"t":"2026-01-21T05:00:00Z","v":731417,"vw":2.967026},{"c":2.97,"h":3.116,"l":2.965,"n":4599,"o":3.03,"t":"2026-01-22T05:00:00Z","v":545789,"vw":3.022002},{"c":2.88,"h":2.99,"l":2.88,"n":5057,"o":2.97,"t":"2026-01-23T05:00:00Z","v":614801,"vw":2.919062},{"c":2.85,"h":2.895,"l":2.83,"n":4211,"o":2.88,"t":"2026-01-26T05:00:00Z","v":486609,"vw":2.863385},{"c":2.79,"h":2.87,"l":2.76,"n":4555,"o":2.83,"t":"2026-01-27T05:00:00Z","v":623922,"vw":2.796378},{"c":2.74,"h":2.85,"l":2.715,"n":5844,"o":2.81,"t":"2026-01-28T05:00:00Z","v":690382,"vw":2.779448},{"c":2.66,"h":2.76,"l":2.58,"n":5782,"o":2.76,"t":"2026-01-29T05:00:00Z","v":795317,"vw":2.639812},{"c":2.63,"h":2.675,"l":2.58,"n":6668,"o":2.65,"t":"2026-01-30T05:00:00Z","v":765550,"vw":2.626721},{"c":2.69,"h":2.806,"l":2.6,"n":6849,"o":2.62,"t":"2026-02-02T05:00:00Z","v":1057680,"vw":2.741275},{"c":2.56,"h":2.67,"l":2.51,"n":7244,"o":2.67,"t":"2026-02-03T05:00:00Z","v":1070964,"vw":2.553815},{"c":2.42,"h":2.54,"l":2.41,"n":7573,"o":2.54,"t":"2026-02-04T05:00:00Z","v":975878,"vw":2.457774},{"c":2.28,"h":2.4353,"l":2.25,"n":8751,"o":2.4,"t":"2026-02-05T05:00:00Z","v":1515588,"vw":2.291864},{"c":2.33,"h":2.38,"l":2.305,"n":5267,"o":2.33,"t":"2026-02-06T05:00:00Z","v":709218,"vw":2.338584},{"c":2.3,"h":2.3699,"l":2.235,"n":4303,"o":2.3,"t":"2026-02-09T05:00:00Z","v":590378,"vw":2.299192},{"c":2.33,"h":2.39,"l":2.3,"n":4980,"o":2.31,"t":"2026-02-10T05:00:00Z","v":914989,"vw":2.34643},{"c":2.27,"h":2.34,"l":2.255,"n":6613,"o":2.33,"t":"2026-02-11T05:00:00Z","v":1053234,"vw":2.285006},{"c":2.19,"h":2.28,"l":2.155,"n":6763,"o":2.28,"t":"2026-02-12T05:00:00Z","v":1133375,"vw":2.193556},{"c":2.24,"h":2.27,"l":2.175,"n":5447,"o":2.19,"t":"2026-02-13T05:00:00Z","v":829848,"vw":2.233877},{"c":2.16,"h":2.245,"l":2.135,"n":5885,"o":2.23,"t":"2026-02-17T05:00:00Z","v":1040538,"vw":2.189555},{"c":2.2,"h":2.22,"l":2.11,"n":5254,"o":2.16,"t":"2026-02-18T05:00:00Z","v":771434,"vw":2.186233},{"c":2.21,"h":2.246,"l":2.135,"n":4055,"o":2.17,"t":"2026-02-19T05:00:00Z","v":915939,"vw":2.209697},{"c":2.24,"h":2.2699,"l":2.16,"n":6677,"o":2.18,"t":"2026-02-20T05:00:00Z","v":878572,"vw":2.222176},{"c":2.13,"h":2.235,"l":2.13,"n":6980,"o":2.21,"t":"2026-02-23T05:00:00Z","v":1105235,"vw":2.172508},{"c":2.13,"h":2.205,"l":2.12,"n":16614,"o":2.14,"t":"2026-02-24T05:00:00Z","v":2593623,"vw":2.158053},{"c":2.46,"h":2.645,"l":2.35,"n":19092,"o":2.595,"t":"2026-02-25T05:00:00Z","v":3889595,"vw":2.464646},{"c":2.43,"h":2.546,"l":2.4015,"n":11292,"o":2.5,"t":"2026-02-26T05:00:00Z","v":2098731,"vw":2.470424},{"c":2.43,"h":2.43,"l":2.31,"n":7819,"o":2.36,"t":"2026-02-27T05:00:00Z","v":1337844,"vw":2.392584},{"c":2.35,"h":2.365,"l":2.25,"n":5419,"o":2.32,"t":"2026-03-02T05:00:00Z","v":825211,"vw":2.327422},{"c":2.33,"h":2.34,"l":2.225,"n":6788,"o":2.26,"t":"2026-03-03T05:00:00Z","v":894571,"vw":2.295427},{"c":2.41,"h":2.475,"l":2.32,"n":7464,"o":2.33,"t":"2026-03-04T05:00:00Z","v":898224,"vw":2.42236},{"c":2.44,"h":2.505,"l":2.38,"n":5255,"o":2.39,"t":"2026-03-05T05:00:00Z","v":517313,"vw":2.434893},{"c":2.37,"h":2.41,"l":2.34,"n":5282,"o":2.39,"t":"2026-03-06T05:00:00Z","v":615306,"vw":2.370697},{"c":2.35,"h":2.365,"l":2.245,"n":5833,"o":2.32,"t":"2026-03-09T04:00:00Z","v":693277,"vw":2.307589},{"c":2.31,"h":2.345,"l":2.2635,"n":4790,"o":2.34,"t":"2026-03-10T04:00:00Z","v":599838,"vw":2.304421},{"c":2.37,"h":2.39,"l":2.295,"n":4218,"o":2.31,"t":"2026-03-11T04:00:00Z","v":820888,"vw":2.350831},{"c":2.31,"h":2.4,"l":2.275,"n":5155,"o":2.32,"t":"2026-03-12T04:00:00Z","v":604096,"vw":2.310162},{"c":2.28,"h":2.39,"l":2.26,"n":4496,"o":2.31,"t":"2026-03-13T04:00:00Z","v":573274,"vw":2.302345},{"c":2.31,"h":2.335,"l":2.26,"n":3979,"o":2.3,"t":"2026-03-16T04:00:00Z","v":554303,"vw":2.300804},{"c":2.31,"h":2.375,"l":2.295,"n":3378,"o":2.33,"t":"2026-03-17T04:00:00Z","v":412234,"vw":2.319414},{"c":2.27,"h":2.295,"l":2.25,"n":4102,"o":2.27,"t":"2026-03-18T04:00:00Z","v":488859,"vw":2.269085},{"c":2.3,"h":2.315,"l":2.22,"n":4597,"o":2.25,"t":"2026-03-19T04:00:00Z","v":458913,"vw":2.288813},{"c":2.24,"h":2.295,"l":2.205,"n":3203,"o":2.28,"t":"2026-03-20T04:00:00Z","v":849850,"vw":2.244797},{"c":2.22,"h":2.285,"l":2.17,"n":4088,"o":2.27,"t":"2026-03-23T04:00:00Z","v":606657,"vw":2.223437},{"c":2.14,"h":2.192,"l":2.115,"n":5792,"o":2.19,"t":"2026-03-24T04:00:00Z","v":866748,"vw":2.148796},{"c":2.13,"h":2.2,"l":2.07,"n":6322,"o":2.19,"t":"2026-03-25T04:00:00Z","v":665104,"vw":2.121421},{"c":2.1,"h":2.185,"l":2.081,"n":4478,"o":2.09,"t":"2026-03-26T04:00:00Z","v":545629,"vw":2.11836},{"c":2.02,"h":2.07,"l":2,"n":4833,"o":2.07,"t":"2026-03-27T04:00:00Z","v":671368,"vw":2.025108},{"c":2.02,"h":2.06,"l":2,"n":4567,"o":2.02,"t":"2026-03-30T04:00:00Z","v":1001265,"vw":2.024805},{"c":2.07,"h":2.12,"l":2.025,"n":4584,"o":2.05,"t":"2026-03-31T04:00:00Z","v":672395,"vw":2.066891},{"c":2.07,"h":2.115,"l":2.05,"n":4521,"o":2.09,"t":"2026-04-01T04:00:00Z","v":492289,"vw":2.079904},{"c":2.06,"h":2.1,"l":2,"n":2883,"o":2.02,"t":"2026-04-02T04:00:00Z","v":368860,"vw":2.048691},{"c":2.07,"h":2.11,"l":2.045,"n":4032,"o":2.06,"t":"2026-04-06T04:00:00Z","v":525454,"vw":2.080326},{"c":2.05,"h":2.12,"l":2.025,"n":4135,"o":2.07,"t":"2026-04-07T04:00:00Z","v":483904,"vw":2.05937},{"c":2.07,"h":2.22,"l":2.06,"n":3071,"o":2.19,"t":"2026-04-08T04:00:00Z","v":508600,"vw":2.109503},{"c":2.06,"h":2.08,"l":2.01,"n":4249,"o":2.07,"t":"2026-04-09T04:00:00Z","v":615435,"vw":2.045249},{"c":2,"h":2.065,"l":1.97,"n":4555,"o":2.05,"t":"2026-04-10T04:00:00Z","v":827161,"vw":2.00156},{"c":2.1,"h":2.1,"l":1.99,"n":4021,"o":1.99,"t":"2026-04-13T04:00:00Z","v":664404,"vw":2.061303},{"c":2.22,"h":2.22,"l":2.1,"n":4753,"o":2.11,"t":"2026-04-14T04:00:00Z","v":982544,"vw":2.194144},{"c":2.41,"h":2.43,"l":2.22,"n":6733,"o":2.22,"t":"2026-04-15T04:00:00Z","v":1260958,"vw":2.378712},{"c":2.46,"h":2.48,"l":2.4,"n":3914,"o":2.44,"t":"2026-04-16T04:00:00Z","v":528120,"vw":2.444077},{"c":2.58,"h":2.625,"l":2.5,"n":6447,"o":2.5,"t":"2026-04-17T04:00:00Z","v":715504,"vw":2.581212},{"c":2.61,"h":2.62,"l":2.54,"n":4764,"o":2.56,"t":"2026-04-20T04:00:00Z","v":580230,"vw":2.590793},{"c":2.61,"h":2.7391,"l":2.595,"n":5756,"o":2.62,"t":"2026-04-21T04:00:00Z","v":605848,"vw":2.666401},{"c":2.69,"h":2.8,"l":2.625,"n":5492,"o":2.63,"t":"2026-04-22T04:00:00Z","v":778186,"vw":2.720846},{"c":2.57,"h":2.66,"l":2.505,"n":5983,"o":2.65,"t":"2026-04-23T04:00:00Z","v":657426,"vw":2.557374},{"c":2.65,"h":2.66,"l":2.55,"n":4402,"o":2.58,"t":"2026-04-24T04:00:00Z","v":637529,"vw":2.621194},{"c":2.61,"h":2.655,"l":2.59,"n":3985,"o":2.64,"t":"2026-04-27T04:00:00Z","v":358713,"vw":2.615667},{"c":2.66,"h":2.68,"l":2.575,"n":4355,"o":2.58,"t":"2026-04-28T04:00:00Z","v":386223,"vw":2.638814},{"c":2.61,"h":2.64,"l":2.59,"n":6092,"o":2.64,"t":"2026-04-29T04:00:00Z","v":435366,"vw":2.613698},{"c":2.61,"h":2.63,"l":2.545,"n":4225,"o":2.63,"t":"2026-04-30T04:00:00Z","v":456204,"vw":2.599556},{"c":2.66,"h":2.71,"l":2.58,"n":4679,"o":2.63,"t":"2026-05-01T04:00:00Z","v":577816,"vw":2.661503},{"c":2.72,"h":2.78,"l":2.65,"n":6311,"o":2.66,"t":"2026-05-04T04:00:00Z","v":627509,"vw":2.739104},{"c":2.84,"h":2.88,"l":2.67,"n":7271,"o":2.76,"t":"2026-05-05T04:00:00Z","v":1039424,"vw":2.813813},{"c":3.27,"h":3.27,"l":2.58,"n":12187,"o":3.04,"t":"2026-05-06T04:00:00Z","v":1623144,"vw":3.015299},{"c":3.05,"h":3.355,"l":3,"n":12573,"o":3.3,"t":"2026-05-07T04:00:00Z","v":1266781,"vw":3.141387},{"c":3.18,"h":3.18,"l":2.88,"n":8136,"o":3.02,"t":"2026-05-08T04:00:00Z","v":1298733,"vw":3.067384},{"c":3.15,"h":3.24,"l":3.095,"n":6775,"o":3.16,"t":"2026-05-11T04:00:00Z","v":687274,"vw":3.155228},{"c":3.24,"h":3.255,"l":3.045,"n":9601,"o":3.11,"t":"2026-05-12T04:00:00Z","v":1081489,"vw":3.192718},{"c":3.1,"h":3.23,"l":3.09,"n":8558,"o":3.2,"t":"2026-05-13T04:00:00Z","v":861439,"vw":3.141584},{"c":3.06,"h":3.125,"l":3.02,"n":5080,"o":3.07,"t":"2026-05-14T04:00:00Z","v":562851,"vw":3.06612},{"c":2.99,"h":3.095,"l":2.92,"n":5525,"o":3.04,"t":"2026-05-15T04:00:00Z","v":613208,"vw":2.989381},{"c":3.02,"h":3.105,"l":2.95,"n":6417,"o":2.95,"t":"2026-05-18T04:00:00Z","v":877297,"vw":3.049779},{"c":2.93,"h":3.015,"l":2.92,"n":6560,"o":2.99,"t":"2026-05-19T04:00:00Z","v":499666,"vw":2.968379},{"c":2.97,"h":2.98,"l":2.81,"n":5746,"o":2.93,"t":"2026-05-20T04:00:00Z","v":550677,"vw":2.937007},{"c":2.87,"h":2.93,"l":2.78,"n":7230,"o":2.93,"t":"2026-05-21T04:00:00Z","v":816581,"vw":2.832575},{"c":2.95,"h":2.985,"l":2.87,"n":4651,"o":2.89,"t":"2026-05-22T04:00:00Z","v":590547,"vw":2.941436},{"c":3.21,"h":3.22,"l":2.97,"n":7020,"o":3,"t":"2026-05-26T04:00:00Z","v":846276,"vw":3.120165},{"c":3.88,"h":3.94,"l":3.23,"n":17749,"o":3.23,"t":"2026-05-27T04:00:00Z","v":2521560,"vw":3.740915},{"c":3.89,"h":4.11,"l":3.79,"n":11992,"o":3.92,"t":"2026-05-28T04:00:00Z","v":1387413,"vw":3.945175},{"c":4.59,"h":4.59,"l":3.82,"n":15861,"o":3.88,"t":"2026-05-29T04:00:00Z","v":2382446,"vw":4.3109},{"c":4.78,"h":4.98,"l":4.515,"n":20252,"o":4.63,"t":"2026-06-01T04:00:00Z","v":2543891,"vw":4.756285},{"c":4.62,"h":4.85,"l":4.445,"n":14767,"o":4.85,"t":"2026-06-02T04:00:00Z","v":1375172,"vw":4.625957},{"c":4.22,"h":4.71,"l":4.21,"n":11749,"o":4.71,"t":"2026-06-03T04:00:00Z","v":1471762,"vw":4.364711},{"c":4.32,"h":4.445,"l":4.0605,"n":10589,"o":4.15,"t":"2026-06-04T04:00:00Z","v":1142595,"vw":4.265105},{"c":4.07,"h":4.3,"l":4.02,"n":9438,"o":4.29,"t":"2026-06-05T04:00:00Z","v":755316,"vw":4.123696},{"c":3.98,"h":4.105,"l":3.95,"n":7023,"o":4.09,"t":"2026-06-08T04:00:00Z","v":841042,"vw":4.013433},{"c":3.83,"h":4.15,"l":3.79,"n":8095,"o":4.04,"t":"2026-06-09T04:00:00Z","v":850049,"vw":3.930904},{"c":3.7,"h":3.9,"l":3.65,"n":7869,"o":3.75,"t":"2026-06-10T04:00:00Z","v":770734,"vw":3.766154},{"c":3.8,"h":3.845,"l":3.64,"n":6725,"o":3.74,"t":"2026-06-11T04:00:00Z","v":622472,"vw":3.746796},{"c":3.85,"h":4.045,"l":3.7601,"n":6752,"o":3.8,"t":"2026-06-12T04:00:00Z","v":779868,"vw":3.906161},{"c":3.78,"h":4.02,"l":3.76,"n":6260,"o":3.99,"t":"2026-06-15T04:00:00Z","v":763762,"vw":3.834791},{"c":3.77,"h":3.879,"l":3.68,"n":5712,"o":3.8,"t":"2026-06-16T04:00:00Z","v":765718,"vw":3.793565},{"c":3.65,"h":3.885,"l":3.64,"n":6812,"o":3.71,"t":"2026-06-17T04:00:00Z","v":715977,"vw":3.739507},{"c":3.54,"h":3.68,"l":3.47,"n":7813,"o":3.68,"t":"2026-06-18T04:00:00Z","v":1660968,"vw":3.532014},{"c":3.48,"h":3.575,"l":3.375,"n":9765,"o":3.54,"t":"2026-06-22T04:00:00Z","v":1166854,"vw":3.463794},{"c":3.62,"h":3.63,"l":3.405,"n":7299,"o":3.405,"t":"2026-06-23T04:00:00Z","v":662900,"vw":3.537686},{"c":3.61,"h":3.68,"l":3.555,"n":6974,"o":3.62,"t":"2026-06-24T04:00:00Z","v":613008,"vw":3.604817},{"c":3.5,"h":3.64,"l":3.465,"n":7344,"o":3.58,"t":"2026-06-25T04:00:00Z","v":544355,"vw":3.53183},{"c":3.59,"h":3.675,"l":3.42,"n":5668,"o":3.45,"t":"2026-06-26T04:00:00Z","v":2213514,"vw":3.588465},{"c":3.79,"h":3.8,"l":3.575,"n":13318,"o":3.65,"t":"2026-06-29T04:00:00Z","v":1395739,"vw":3.692773},{"c":3.66,"h":3.87,"l":3.565,"n":10583,"o":3.85,"t":"2026-06-30T04:00:00Z","v":1127243,"vw":3.646219},{"c":3.69,"h":3.76,"l":3.61,"n":7422,"o":3.71,"t":"2026-07-01T04:00:00Z","v":821741,"vw":3.668759},{"c":3.75,"h":3.83,"l":3.68,"n":5959,"o":3.68,"t":"2026-07-02T04:00:00Z","v":528641,"vw":3.750629},{"c":3.6,"h":3.79,"l":3.585,"n":7685,"o":3.74,"t":"2026-07-06T04:00:00Z","v":801318,"vw":3.681353},{"c":3.64,"h":3.65,"l":3.425,"n":8141,"o":3.62,"t":"2026-07-07T04:00:00Z","v":775363,"vw":3.557979},{"c":3.56,"h":3.725,"l":3.53,"n":8427,"o":3.6,"t":"2026-07-08T04:00:00Z","v":766333,"vw":3.589766},{"c":4.08,"h":4.12,"l":3.525,"n":10330,"o":3.55,"t":"2026-07-09T04:00:00Z","v":1448186,"vw":3.942571},{"c":4.06,"h":4.32,"l":4.03,"n":11760,"o":4.18,"t":"2026-07-10T04:00:00Z","v":1349065,"vw":4.191589},{"c":4.14,"h":4.16,"l":3.95,"n":11122,"o":4.06,"t":"2026-07-13T04:00:00Z","v":1096921,"vw":4.087444},{"c":4.02,"h":4.055,"l":3.78,"n":10552,"o":3.95,"t":"2026-07-14T04:00:00Z","v":1022006,"vw":3.966185},{"c":3.8,"h":4.1399,"l":3.675,"n":12546,"o":4.07,"t":"2026-07-15T04:00:00Z","v":1353675,"vw":3.840494},{"c":3.8,"h":3.96,"l":3.73,"n":8577,"o":3.83,"t":"2026-07-16T04:00:00Z","v":742807,"vw":3.81592},{"c":3.64,"h":3.75,"l":3.515,"n":8246,"o":3.67,"t":"2026-07-17T04:00:00Z","v":769292,"vw":3.629967},{"c":3.63,"h":3.66,"l":3.5201,"n":6547,"o":3.63,"t":"2026-07-20T04:00:00Z","v":635012,"vw":3.598474},{"c":3.51,"h":3.69,"l":3.39,"n":6159,"o":3.62,"t":"2026-07-21T04:00:00Z","v":546515,"vw":3.508023},{"c":3.4,"h":3.52,"l":3.355,"n":8501,"o":3.51,"t":"2026-07-22T04:00:00Z","v":861599,"vw":3.403034},{"c":3.26,"h":3.4,"l":3.21,"n":6025,"o":3.31,"t":"2026-07-23T04:00:00Z","v":682132,"vw":3.295486},{"c":3.12,"h":3.305,"l":3.105,"n":5548,"o":3.25,"t":"2026-07-24T04:00:00Z","v":582822,"vw":3.153862},{"c":3.36,"h":3.435,"l":3.165,"n":7966,"o":3.2,"t":"2026-07-27T04:00:00Z","v":648889,"vw":3.338854},{"c":3.43,"h":3.515,"l":3.31,"n":6395,"o":3.37,"t":"2026-07-28T04:00:00Z","v":662185,"vw":3.421363},{"c":3.46,"h":3.575,"l":3.395,"n":11975,"o":3.4,"t":"2026-07-29T04:00:00Z","v":923306,"vw":3.474003},{"c":3.15,"h":3.345,"l":2.95,"n":10493,"o":3.02,"t":"2026-07-30T04:00:00Z","v":1347232,"vw":3.161965},{"c":2.87,"h":3.17,"l":2.83,"n":10202,"o":3.17,"t":"2026-07-31T04:00:00Z","v":1306725,"vw":2.926737},{"c":2.99,"h":3.115,"l":2.8401,"n":7970,"o":2.91,"t":"2026-08-03T04:00:00Z","v":881975,"vw":3.00711},{"c":2.99,"h":3.08,"l":2.9,"n":7764,"o":2.9,"t":"2026-08-04T04:00:00Z","v":766150,"vw":3.010435},{"c":2.93,"h":3.02,"l":2.89,"n":7034,"o":2.97,"t":"2026-08-05T04:00:00Z","v":738607,"vw":2.932468},{"c":2.88,"h":2.995,"l":2.86,"n":6289,"o":2.91,"t":"2026-08-06T04:00:00Z","v":660048,"vw":2.907906},{"c":2.97,"h":2.98,"l":2.87,"n":5176,"o":2.92,"t":"2026-08-07T04:00:00Z","v":546037,"vw":2.949339},{"c":2.89,"h":2.985,"l":2.88,"n":6577,"o":2.92,"t":"2026-08-10T04:00:00Z","v":762539,"vw":2.922588},{"c":2.81,"h":2.92,"l":2.79,"n":5016,"o":2.92,"t":"2026-08-11T04:00:00Z","v":687246,"vw":2.83719},{"c":2.83,"h":2.865,"l":2.8,"n":5808,"o":2.82,"t":"2026-08-12T04:00:00Z","v":606335,"vw":2.831941},{"c":2.88,"h":2.905,"l":2.801,"n":3966,"o":2.85,"t":"2026-08-13T04:00:00Z","v":383138,"vw":2.859657},{"c":2.86,"h":2.9436,"l":2.82,"n":4897,"o":2.91,"t":"2026-08-14T04:00:00Z","v":499252,"vw":2.852683},{"c":2.8,"h":2.86,"l":2.79,"n":5111,"o":2.81,"t":"2026-08-17T04:00:00Z","v":499544,"vw":2.814544},{"c":2.66,"h":2.85,"l":2.65,"n":7463,"o":2.79,"t":"2026-08-18T04:00:00Z","v":984088,"vw":2.703279},{"c":2.76,"h":2.785,"l":2.68,"n":5823,"o":2.68,"t":"2026-08-19T04:00:00Z","v":595688,"vw":2.739867},{"c":2.66,"h":2.77,"l":2.63,"n":5494,"o":2.75,"t":"2026-08-20T04:00:00Z","v":665348,"vw":2.691317},{"c":2.74,"h":2.74,"l":2.655,"n":3785,"o":2.67,"t":"2026-08-21T04:00:00Z","v":358861,"vw":2.707414},{"c":2.63,"h":2.755,"l":2.62,"n":4104,"o":2.73,"t":"2026-08-24T04:00:00Z","v":479967,"vw":2.652356},{"c":2.69,"h":2.695,"l":2.62,"n":3863,"o":2.62,"t":"2026-08-25T04:00:00Z","v":333071,"vw":2.655556},{"c":2.61,"h":2.68,"l":2.58,"n":4702,"o":2.68,"t":"2026-08-26T04:00:00Z","v":472720,"vw":2.604213},{"c":2.72,"h":2.735,"l":2.61,"n":7091,"o":2.61,"t":"2026-08-27T04:00:00Z","v":1152275,"vw":2.689958},{"c":2.69,"h":2.75,"l":2.645,"n":4987,"o":2.73,"t":"2026-08-28T04:00:00Z","v":604828,"vw":2.684094},{"c":2.7,"h":2.72,"l":2.64,"n":4225,"o":2.66,"t":"2026-08-31T04:00:00Z","v":521988,"vw":2.684172},{"c":2.59,"h":2.68,"l":2.575,"n":4018,"o":2.63,"t":"2026-09-01T04:00:00Z","v":424277,"vw":2.612958},{"c":2.61,"h":2.7,"l":2.6,"n":4154,"o":2.63,"t":"2026-09-02T04:00:00Z","v":449849,"vw":2.639027},{"c":2.59,"h":2.695,"l":2.565,"n":2738,"o":2.67,"t":"2026-09-03T04:00:00Z","v":214857,"vw":2.616247},{"c":2.62,"h":2.66,"l":2.51,"n":7542,"o":2.55,"t":"2026-09-04T04:00:00Z","v":1013231,"vw":2.583311},{"c":2.53,"h":2.62,"l":2.46,"n":5205,"o":2.6,"t":"2026-09-08T04:00:00Z","v":712036,"vw":2.505236},{"c":2.44,"h":2.509,"l":2.41,"n":3909,"o":2.5,"t":"2026-09-09T04:00:00Z","v":523031,"vw":2.451076},{"c":2.41,"h":2.465,"l":2.39,"n":3937,"o":2.41,"t":"2026-09-10T04:00:00Z","v":466708,"vw":2.415094},{"c":2.42,"h":2.4564,"l":2.4,"n":3604,"o":2.45,"t":"2026-09-11T04:00:00Z","v":380146,"vw":2.419649},{"c":2.5,"h":2.535,"l":2.41,"n":3452,"o":2.42,"t":"2026-09-14T04:00:00Z","v":468477,"vw":2.491345},{"c":2.51,"h":2.53,"l":2.445,"n":4521,"o":2.47,"t":"2026-09-15T04:00:00Z","v":588073,"vw":2.500039},{"c":2.45,"h":2.53,"l":2.435,"n":4048,"o":2.53,"t":"2026-09-16T04:00:00Z","v":433925,"vw":2.458646},{"c":2.48,"h":2.575,"l":2.4401,"n":4433,"o":2.54,"t":"2026-09-17T04:00:00Z","v":729233,"vw":2.501962},{"c":2.4,"h":2.5,"l":2.375,"n":2960,"o":2.5,"t":"2026-09-18T04:00:00Z","v":1149074,"vw":2.414691},{"c":2.44,"h":2.485,"l":2.4,"n":3729,"o":2.42,"t":"2026-09-21T04:00:00Z","v":590297,"vw":2.458671},{"c":2.45,"h":2.51,"l":2.41,"n":2913,"o":2.48,"t":"2026-09-22T04:00:00Z","v":346393,"vw":2.437711},{"c":2.37,"h":2.45,"l":2.36,"n":3866,"o":2.44,"t":"2026-09-23T04:00:00Z","v":391757,"vw":2.377319},{"c":2.36,"h":2.4,"l":2.33,"n":4550,"o":2.36,"t":"2026-09-24T04:00:00Z","v":590447,"vw":2.360128},{"c":2.32,"h":2.411,"l":2.31,"n":4936,"o":2.38,"t":"2026-09-25T04:00:00Z","v":595689,"vw":2.34337},{"c":2.24,"h":2.27,"l":2.1608,"n":4720,"o":2.27,"t":"2026-09-28T04:00:00Z","v":822305,"vw":2.216647},{"c":2.28,"h":2.285,"l":2.23,"n":4139,"o":2.23,"t":"2026-09-29T04:00:00Z","v":475443,"vw":2.265706},{"c":2.31,"h":2.345,"l":2.28,"n":3518,"o":2.28,"t":"2026-09-30T04:00:00Z","v":613705,"vw":2.313237},{"c":2.31,"h":2.3565,"l":2.245,"n":3627,"o":2.34,"t":"2026-10-01T04:00:00Z","v":502030,"vw":2.302525},{"c":2.28,"h":2.35,"l":2.25,"n":4230,"o":2.35,"t":"2026-10-02T04:00:00Z","v":782365,"vw":2.278872},{"c":2.32,"h":2.38,"l":2.26,"n":5783,"o":2.28,"t":"2026-10-05T04:00:00Z","v":1208271,"vw":2.331792},{"c":2.31,"h":2.39,"l":2.305,"n":5681,"o":2.34,"t":"2026-10-06T04:00:00Z","v":804132,"vw":2.343001},{"c":2.29,"h":2.335,"l":2.26,"n":4324,"o":2.29,"t":"2026-10-07T04:00:00Z","v":627399,"vw":2.300994},{"c":2.31,"h":2.32,"l":2.24,"n":3205,"o":2.27,"t":"2026-10-08T04:00:00Z","v":776875,"vw":2.284049},{"c":2.22,"h":2.35,"l":2.215,"n":3406,"o":2.33,"t":"2026-10-09T04:00:00Z","v":582939,"vw":2.249373},{"c":2.19,"h":2.2389,"l":2.19,"n":2856,"o":2.22,"t":"2026-10-12T04:00:00Z","v":511806,"vw":2.204885},{"c":2.2,"h":2.23,"l":2.135,"n":4369,"o":2.21,"t":"2026-10-13T04:00:00Z","v":701820,"vw":2.170512},{"c":2.16,"h":2.185,"l":2.12,"n":4964,"o":2.17,"t":"2026-10-14T04:00:00Z","v":785681,"vw":2.138011},{"c":2.25,"h":2.25,"l":2.15,"n":4426,"o":2.18,"t":"2026-10-15T04:00:00Z","v":868842,"vw":2.226307},{"c":2.21,"h":2.265,"l":2.19,"n":2979,"o":2.26,"t":"2026-10-16T04:00:00Z","v":524222,"vw":2.224941},{"c":2.24,"h":2.255,"l":2.2,"n":3808,"o":2.21,"t":"2026-10-19T04:00:00Z","v":578032,"vw":2.234397},{"c":2.22,"h":2.275,"l":2.21,"n":4458,"o":2.25,"t":"2026-10-20T04:00:00Z","v":663970,"vw":2.238034},{"c":2.38,"h":2.39,"l":2.21,"n":8522,"o":2.22,"t":"2026-10-21T04:00:00Z","v":1699234,"vw":2.303413},{"c":2.43,"h":2.445,"l":2.34,"n":5509,"o":2.35,"t":"2026-10-22T04:00:00Z","v":730355,"vw":2.393263}],"volatilityBars":[{"c":2.465,"h":2.51,"l":2.46,"n":121,"o":2.48,"t":"2026-09-22T13:30:00Z","v":16034,"vw":2.476184},{"c":2.445,"h":2.46,"l":2.44,"n":136,"o":2.46,"t":"2026-09-22T13:45:00Z","v":14824,"vw":2.450804},{"c":2.4599,"h":2.4599,"l":2.44,"n":88,"o":2.4421,"t":"2026-09-22T14:00:00Z","v":6378,"vw":2.444951},{"c":2.42,"h":2.4599,"l":2.42,"n":98,"o":2.455,"t":"2026-09-22T14:15:00Z","v":10126,"vw":2.44089},{"c":2.415,"h":2.425,"l":2.41,"n":62,"o":2.42,"t":"2026-09-22T14:30:00Z","v":6304,"vw":2.418301},{"c":2.425,"h":2.43,"l":2.415,"n":128,"o":2.415,"t":"2026-09-22T14:45:00Z","v":20726,"vw":2.421051},{"c":2.425,"h":2.435,"l":2.425,"n":90,"o":2.425,"t":"2026-09-22T15:00:00Z","v":5348,"vw":2.428493},{"c":2.425,"h":2.43,"l":2.42,"n":39,"o":2.425,"t":"2026-09-22T15:15:00Z","v":3753,"vw":2.425149},{"c":2.42,"h":2.425,"l":2.415,"n":68,"o":2.425,"t":"2026-09-22T15:30:00Z","v":4984,"vw":2.419049},{"c":2.41,"h":2.42,"l":2.41,"n":32,"o":2.42,"t":"2026-09-22T15:45:00Z","v":5014,"vw":2.415356},{"c":2.425,"h":2.425,"l":2.415,"n":87,"o":2.415,"t":"2026-09-22T16:00:00Z","v":15267,"vw":2.417203},{"c":2.42,"h":2.425,"l":2.415,"n":55,"o":2.425,"t":"2026-09-22T16:15:00Z","v":4386,"vw":2.417633},{"c":2.425,"h":2.425,"l":2.415,"n":59,"o":2.415,"t":"2026-09-22T16:30:00Z","v":6016,"vw":2.419961},{"c":2.425,"h":2.435,"l":2.42,"n":56,"o":2.425,"t":"2026-09-22T16:45:00Z","v":7129,"vw":2.424896},{"c":2.42,"h":2.425,"l":2.42,"n":35,"o":2.42,"t":"2026-09-22T17:00:00Z","v":3913,"vw":2.421618},{"c":2.425,"h":2.43,"l":2.42,"n":56,"o":2.425,"t":"2026-09-22T17:15:00Z","v":5393,"vw":2.424167},{"c":2.425,"h":2.425,"l":2.425,"n":20,"o":2.425,"t":"2026-09-22T17:30:00Z","v":1416,"vw":2.425},{"c":2.435,"h":2.44,"l":2.425,"n":127,"o":2.425,"t":"2026-09-22T17:45:00Z","v":9570,"vw":2.429865},{"c":2.435,"h":2.44,"l":2.435,"n":34,"o":2.435,"t":"2026-09-22T18:00:00Z","v":2598,"vw":2.436107},{"c":2.425,"h":2.435,"l":2.425,"n":94,"o":2.435,"t":"2026-09-22T18:15:00Z","v":7385,"vw":2.429926},{"c":2.43,"h":2.44,"l":2.425,"n":131,"o":2.425,"t":"2026-09-22T18:30:00Z","v":15072,"vw":2.43032},{"c":2.43,"h":2.435,"l":2.42,"n":87,"o":2.43,"t":"2026-09-22T18:45:00Z","v":8513,"vw":2.429021},{"c":2.43,"h":2.44,"l":2.425,"n":82,"o":2.43,"t":"2026-09-22T19:00:00Z","v":9840,"vw":2.43043},{"c":2.43,"h":2.44,"l":2.43,"n":57,"o":2.435,"t":"2026-09-22T19:15:00Z","v":5561,"vw":2.431203},{"c":2.435,"h":2.445,"l":2.425,"n":289,"o":2.4393,"t":"2026-09-22T19:30:00Z","v":36602,"vw":2.435145},{"c":2.445,"h":2.46,"l":2.44,"n":544,"o":2.44,"t":"2026-09-22T19:45:00Z","v":58490,"vw":2.44679},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-09-22T20:00:00Z","v":47981,"vw":2.45},{"c":2.49,"h":2.5,"l":2.49,"n":4,"o":2.5,"t":"2026-09-22T21:15:00Z","v":2150,"vw":2.490476},{"c":2.57,"h":2.57,"l":2.46,"n":10,"o":2.46,"t":"2026-09-23T12:15:00Z","v":1650,"vw":2.536212},{"c":2.415,"h":2.45,"l":2.41,"n":91,"o":2.44,"t":"2026-09-23T13:30:00Z","v":13652,"vw":2.42722},{"c":2.405,"h":2.41,"l":2.4,"n":61,"o":2.41,"t":"2026-09-23T13:45:00Z","v":5715,"vw":2.408207},{"c":2.395,"h":2.4,"l":2.39,"n":80,"o":2.4,"t":"2026-09-23T14:00:00Z","v":14105,"vw":2.396105},{"c":2.365,"h":2.395,"l":2.365,"n":149,"o":2.39,"t":"2026-09-23T14:15:00Z","v":13616,"vw":2.381946},{"c":2.365,"h":2.375,"l":2.365,"n":113,"o":2.37,"t":"2026-09-23T14:30:00Z","v":13362,"vw":2.371497},{"c":2.375,"h":2.375,"l":2.36,"n":133,"o":2.365,"t":"2026-09-23T14:45:00Z","v":9613,"vw":2.368864},{"c":2.375,"h":2.38,"l":2.37,"n":107,"o":2.3793,"t":"2026-09-23T15:00:00Z","v":9916,"vw":2.374976},{"c":2.385,"h":2.385,"l":2.37,"n":97,"o":2.375,"t":"2026-09-23T15:15:00Z","v":8652,"vw":2.378043},{"c":2.38,"h":2.39,"l":2.38,"n":56,"o":2.385,"t":"2026-09-23T15:30:00Z","v":6252,"vw":2.384763},{"c":2.385,"h":2.39,"l":2.38,"n":74,"o":2.385,"t":"2026-09-23T15:45:00Z","v":4949,"vw":2.383872},{"c":2.385,"h":2.385,"l":2.375,"n":144,"o":2.385,"t":"2026-09-23T16:00:00Z","v":16934,"vw":2.380996},{"c":2.375,"h":2.385,"l":2.37,"n":52,"o":2.385,"t":"2026-09-23T16:15:00Z","v":5344,"vw":2.37811},{"c":2.37,"h":2.375,"l":2.37,"n":93,"o":2.375,"t":"2026-09-23T16:30:00Z","v":6587,"vw":2.373386},{"c":2.38,"h":2.38,"l":2.36,"n":150,"o":2.37,"t":"2026-09-23T16:45:00Z","v":20830,"vw":2.368706},{"c":2.365,"h":2.375,"l":2.365,"n":101,"o":2.375,"t":"2026-09-23T17:00:00Z","v":12129,"vw":2.371087},{"c":2.365,"h":2.37,"l":2.36,"n":62,"o":2.365,"t":"2026-09-23T17:15:00Z","v":5015,"vw":2.36425},{"c":2.365,"h":2.37,"l":2.36,"n":76,"o":2.365,"t":"2026-09-23T17:30:00Z","v":5515,"vw":2.366271},{"c":2.375,"h":2.38,"l":2.365,"n":96,"o":2.365,"t":"2026-09-23T17:45:00Z","v":9475,"vw":2.369655},{"c":2.375,"h":2.38,"l":2.37,"n":54,"o":2.375,"t":"2026-09-23T18:00:00Z","v":4220,"vw":2.373315},{"c":2.375,"h":2.3791,"l":2.37,"n":64,"o":2.375,"t":"2026-09-23T18:15:00Z","v":8859,"vw":2.373143},{"c":2.375,"h":2.375,"l":2.37,"n":83,"o":2.375,"t":"2026-09-23T18:30:00Z","v":3695,"vw":2.374125},{"c":2.38,"h":2.39,"l":2.375,"n":127,"o":2.375,"t":"2026-09-23T18:45:00Z","v":11256,"vw":2.381177},{"c":2.39,"h":2.395,"l":2.38,"n":148,"o":2.385,"t":"2026-09-23T19:00:00Z","v":15784,"vw":2.388417},{"c":2.385,"h":2.39,"l":2.38,"n":108,"o":2.39,"t":"2026-09-23T19:15:00Z","v":10726,"vw":2.388022},{"c":2.375,"h":2.385,"l":2.365,"n":258,"o":2.385,"t":"2026-09-23T19:30:00Z","v":25439,"vw":2.373441},{"c":2.375,"h":2.38,"l":2.36,"n":970,"o":2.375,"t":"2026-09-23T19:45:00Z","v":79702,"vw":2.370562},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-09-23T20:00:00Z","v":43360,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-24T08:00:00Z","v":130,"vw":2.37},{"c":2.3549,"h":2.375,"l":2.345,"n":186,"o":2.36,"t":"2026-09-24T13:30:00Z","v":42812,"vw":2.352672},{"c":2.34,"h":2.355,"l":2.34,"n":133,"o":2.355,"t":"2026-09-24T13:45:00Z","v":17362,"vw":2.347146},{"c":2.345,"h":2.355,"l":2.34,"n":185,"o":2.345,"t":"2026-09-24T14:00:00Z","v":29407,"vw":2.347284},{"c":2.345,"h":2.345,"l":2.335,"n":89,"o":2.34,"t":"2026-09-24T14:15:00Z","v":7400,"vw":2.341133},{"c":2.35,"h":2.35,"l":2.345,"n":38,"o":2.35,"t":"2026-09-24T14:30:00Z","v":930,"vw":2.346389},{"c":2.335,"h":2.345,"l":2.33,"n":159,"o":2.345,"t":"2026-09-24T14:45:00Z","v":36488,"vw":2.336189},{"c":2.335,"h":2.335,"l":2.33,"n":62,"o":2.335,"t":"2026-09-24T15:00:00Z","v":6299,"vw":2.334916},{"c":2.335,"h":2.34,"l":2.33,"n":94,"o":2.335,"t":"2026-09-24T15:15:00Z","v":11662,"vw":2.335784},{"c":2.345,"h":2.3453,"l":2.335,"n":107,"o":2.335,"t":"2026-09-24T15:30:00Z","v":14827,"vw":2.34344},{"c":2.345,"h":2.35,"l":2.3409,"n":80,"o":2.345,"t":"2026-09-24T15:45:00Z","v":2770,"vw":2.345166},{"c":2.35,"h":2.35,"l":2.34,"n":180,"o":2.345,"t":"2026-09-24T16:00:00Z","v":14563,"vw":2.343642},{"c":2.37,"h":2.38,"l":2.355,"n":213,"o":2.355,"t":"2026-09-24T16:15:00Z","v":29996,"vw":2.368641},{"c":2.365,"h":2.365,"l":2.36,"n":20,"o":2.365,"t":"2026-09-24T16:30:00Z","v":1697,"vw":2.36427},{"c":2.375,"h":2.38,"l":2.36,"n":109,"o":2.36,"t":"2026-09-24T16:45:00Z","v":20762,"vw":2.37095},{"c":2.375,"h":2.375,"l":2.37,"n":41,"o":2.375,"t":"2026-09-24T17:00:00Z","v":2796,"vw":2.374776},{"c":2.37,"h":2.375,"l":2.36,"n":82,"o":2.37,"t":"2026-09-24T17:15:00Z","v":6587,"vw":2.368402},{"c":2.365,"h":2.37,"l":2.36,"n":74,"o":2.365,"t":"2026-09-24T17:30:00Z","v":3728,"vw":2.364836},{"c":2.36,"h":2.37,"l":2.36,"n":59,"o":2.365,"t":"2026-09-24T17:45:00Z","v":4484,"vw":2.365839},{"c":2.365,"h":2.365,"l":2.36,"n":55,"o":2.365,"t":"2026-09-24T18:00:00Z","v":2975,"vw":2.364363},{"c":2.36,"h":2.365,"l":2.36,"n":67,"o":2.365,"t":"2026-09-24T18:15:00Z","v":3197,"vw":2.364251},{"c":2.365,"h":2.365,"l":2.355,"n":100,"o":2.36,"t":"2026-09-24T18:30:00Z","v":9022,"vw":2.36152},{"c":2.3631,"h":2.37,"l":2.3631,"n":46,"o":2.365,"t":"2026-09-24T18:45:00Z","v":5708,"vw":2.365156},{"c":2.355,"h":2.365,"l":2.35,"n":97,"o":2.365,"t":"2026-09-24T19:00:00Z","v":7321,"vw":2.357187},{"c":2.355,"h":2.36,"l":2.355,"n":109,"o":2.355,"t":"2026-09-24T19:15:00Z","v":8261,"vw":2.356446},{"c":2.375,"h":2.38,"l":2.355,"n":499,"o":2.36,"t":"2026-09-24T19:30:00Z","v":49581,"vw":2.369328},{"c":2.35,"h":2.4,"l":2.35,"n":994,"o":2.375,"t":"2026-09-24T19:45:00Z","v":110353,"vw":2.377922},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-09-24T20:00:00Z","v":59520,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-24T21:00:00Z","v":9381,"vw":2.36},{"c":2.41,"h":2.411,"l":2.379,"n":171,"o":2.38,"t":"2026-09-25T13:30:00Z","v":17576,"vw":2.390251},{"c":2.395,"h":2.4,"l":2.385,"n":79,"o":2.4,"t":"2026-09-25T13:45:00Z","v":6323,"vw":2.390422},{"c":2.375,"h":2.39,"l":2.36,"n":130,"o":2.39,"t":"2026-09-25T14:00:00Z","v":10067,"vw":2.375644},{"c":2.375,"h":2.375,"l":2.375,"n":65,"o":2.375,"t":"2026-09-25T14:15:00Z","v":2178,"vw":2.375},{"c":2.37,"h":2.375,"l":2.37,"n":28,"o":2.375,"t":"2026-09-25T14:30:00Z","v":1713,"vw":2.373615},{"c":2.3746,"h":2.385,"l":2.36,"n":209,"o":2.37,"t":"2026-09-25T14:45:00Z","v":25707,"vw":2.371414},{"c":2.395,"h":2.395,"l":2.375,"n":88,"o":2.38,"t":"2026-09-25T15:00:00Z","v":7528,"vw":2.387419},{"c":2.395,"h":2.4,"l":2.395,"n":45,"o":2.395,"t":"2026-09-25T15:15:00Z","v":2294,"vw":2.397479},{"c":2.375,"h":2.4,"l":2.375,"n":155,"o":2.395,"t":"2026-09-25T15:30:00Z","v":11897,"vw":2.394243},{"c":2.385,"h":2.39,"l":2.37,"n":99,"o":2.375,"t":"2026-09-25T15:45:00Z","v":7794,"vw":2.377028},{"c":2.391,"h":2.4,"l":2.385,"n":128,"o":2.385,"t":"2026-09-25T16:00:00Z","v":14643,"vw":2.396051},{"c":2.38,"h":2.395,"l":2.38,"n":133,"o":2.395,"t":"2026-09-25T16:15:00Z","v":7116,"vw":2.386872},{"c":2.3801,"h":2.385,"l":2.38,"n":142,"o":2.38,"t":"2026-09-25T16:30:00Z","v":26885,"vw":2.382516},{"c":2.365,"h":2.375,"l":2.36,"n":136,"o":2.37,"t":"2026-09-25T16:45:00Z","v":12682,"vw":2.368299},{"c":2.365,"h":2.365,"l":2.36,"n":24,"o":2.365,"t":"2026-09-25T17:00:00Z","v":763,"vw":2.361833},{"c":2.345,"h":2.365,"l":2.345,"n":149,"o":2.365,"t":"2026-09-25T17:15:00Z","v":12265,"vw":2.356572},{"c":2.345,"h":2.345,"l":2.33,"n":146,"o":2.34,"t":"2026-09-25T17:30:00Z","v":25855,"vw":2.33568},{"c":2.341,"h":2.355,"l":2.331,"n":154,"o":2.34,"t":"2026-09-25T17:45:00Z","v":25897,"vw":2.34421},{"c":2.33,"h":2.345,"l":2.325,"n":164,"o":2.345,"t":"2026-09-25T18:00:00Z","v":17748,"vw":2.331536},{"c":2.335,"h":2.34,"l":2.32,"n":114,"o":2.324,"t":"2026-09-25T18:15:00Z","v":30339,"vw":2.329889},{"c":2.325,"h":2.335,"l":2.325,"n":146,"o":2.335,"t":"2026-09-25T18:30:00Z","v":27079,"vw":2.329789},{"c":2.335,"h":2.34,"l":2.325,"n":345,"o":2.325,"t":"2026-09-25T18:45:00Z","v":52846,"vw":2.3312},{"c":2.325,"h":2.34,"l":2.325,"n":205,"o":2.335,"t":"2026-09-25T19:00:00Z","v":25530,"vw":2.330565},{"c":2.325,"h":2.335,"l":2.32,"n":139,"o":2.335,"t":"2026-09-25T19:15:00Z","v":13959,"vw":2.326589},{"c":2.335,"h":2.34,"l":2.32,"n":274,"o":2.325,"t":"2026-09-25T19:30:00Z","v":27589,"vw":2.327338},{"c":2.31,"h":2.34,"l":2.31,"n":784,"o":2.335,"t":"2026-09-25T19:45:00Z","v":60771,"vw":2.321795},{"c":2.32,"h":2.32,"l":2.32,"n":8,"o":2.32,"t":"2026-09-25T20:00:00Z","v":86348,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-25T20:30:00Z","v":18762,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-25T22:30:00Z","v":1007,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-25T23:00:00Z","v":993,"vw":2.3},{"c":2.21,"h":2.27,"l":2.201,"n":238,"o":2.27,"t":"2026-09-28T13:30:00Z","v":31445,"vw":2.24018},{"c":2.195,"h":2.2,"l":2.19,"n":116,"o":2.2,"t":"2026-09-28T13:45:00Z","v":35364,"vw":2.199131},{"c":2.215,"h":2.215,"l":2.19,"n":169,"o":2.195,"t":"2026-09-28T14:00:00Z","v":48220,"vw":2.197904},{"c":2.205,"h":2.2191,"l":2.205,"n":142,"o":2.215,"t":"2026-09-28T14:15:00Z","v":22833,"vw":2.210271},{"c":2.21,"h":2.2199,"l":2.205,"n":174,"o":2.205,"t":"2026-09-28T14:30:00Z","v":13703,"vw":2.213314},{"c":2.165,"h":2.21,"l":2.1608,"n":443,"o":2.21,"t":"2026-09-28T14:45:00Z","v":95976,"vw":2.175054},{"c":2.165,"h":2.17,"l":2.165,"n":73,"o":2.165,"t":"2026-09-28T15:00:00Z","v":17546,"vw":2.165698},{"c":2.185,"h":2.185,"l":2.165,"n":118,"o":2.165,"t":"2026-09-28T15:15:00Z","v":27026,"vw":2.172676},{"c":2.195,"h":2.195,"l":2.175,"n":181,"o":2.18,"t":"2026-09-28T15:30:00Z","v":31802,"vw":2.182252},{"c":2.21,"h":2.21,"l":2.195,"n":64,"o":2.195,"t":"2026-09-28T15:45:00Z","v":13166,"vw":2.199277},{"c":2.215,"h":2.215,"l":2.205,"n":48,"o":2.205,"t":"2026-09-28T16:00:00Z","v":3085,"vw":2.210266},{"c":2.23,"h":2.235,"l":2.205,"n":190,"o":2.215,"t":"2026-09-28T16:15:00Z","v":22493,"vw":2.216906},{"c":2.21,"h":2.23,"l":2.205,"n":74,"o":2.23,"t":"2026-09-28T16:30:00Z","v":14509,"vw":2.219892},{"c":2.215,"h":2.22,"l":2.205,"n":89,"o":2.21,"t":"2026-09-28T16:45:00Z","v":10353,"vw":2.211597},{"c":2.2399,"h":2.2399,"l":2.21,"n":91,"o":2.21,"t":"2026-09-28T17:00:00Z","v":10598,"vw":2.223592},{"c":2.215,"h":2.23,"l":2.215,"n":68,"o":2.23,"t":"2026-09-28T17:15:00Z","v":7468,"vw":2.225487},{"c":2.245,"h":2.25,"l":2.215,"n":113,"o":2.215,"t":"2026-09-28T17:30:00Z","v":15914,"vw":2.234112},{"c":2.245,"h":2.25,"l":2.2436,"n":36,"o":2.2436,"t":"2026-09-28T17:45:00Z","v":1843,"vw":2.245717},{"c":2.245,"h":2.25,"l":2.245,"n":64,"o":2.245,"t":"2026-09-28T18:00:00Z","v":4780,"vw":2.245754},{"c":2.2408,"h":2.25,"l":2.24,"n":77,"o":2.245,"t":"2026-09-28T18:15:00Z","v":13329,"vw":2.243627},{"c":2.24,"h":2.25,"l":2.24,"n":85,"o":2.25,"t":"2026-09-28T18:30:00Z","v":5314,"vw":2.242001},{"c":2.245,"h":2.245,"l":2.235,"n":184,"o":2.245,"t":"2026-09-28T18:45:00Z","v":19315,"vw":2.240884},{"c":2.24,"h":2.25,"l":2.24,"n":241,"o":2.245,"t":"2026-09-28T19:00:00Z","v":25593,"vw":2.241398},{"c":2.24,"h":2.245,"l":2.235,"n":90,"o":2.245,"t":"2026-09-28T19:15:00Z","v":12891,"vw":2.239373},{"c":2.24,"h":2.24,"l":2.235,"n":85,"o":2.235,"t":"2026-09-28T19:30:00Z","v":15643,"vw":2.235205},{"c":2.25,"h":2.26,"l":2.225,"n":1000,"o":2.23,"t":"2026-09-28T19:45:00Z","v":136738,"vw":2.242321},{"c":2.24,"h":2.24,"l":2.24,"n":8,"o":2.24,"t":"2026-09-28T20:00:00Z","v":109939,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-28T20:15:00Z","v":37524,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-28T20:30:00Z","v":905,"vw":2.24},{"c":2.25,"h":2.25,"l":2.24,"n":11,"o":2.2482,"t":"2026-09-29T11:15:00Z","v":1364,"vw":2.24251},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-29T11:30:00Z","v":100,"vw":2.29},{"c":2.235,"h":2.27,"l":2.23,"n":464,"o":2.23,"t":"2026-09-29T13:30:00Z","v":71187,"vw":2.249376},{"c":2.245,"h":2.25,"l":2.23,"n":153,"o":2.23,"t":"2026-09-29T13:45:00Z","v":13666,"vw":2.239209},{"c":2.26,"h":2.26,"l":2.245,"n":187,"o":2.245,"t":"2026-09-29T14:00:00Z","v":8944,"vw":2.253063},{"c":2.275,"h":2.28,"l":2.265,"n":127,"o":2.27,"t":"2026-09-29T14:15:00Z","v":13881,"vw":2.271927},{"c":2.265,"h":2.275,"l":2.265,"n":80,"o":2.275,"t":"2026-09-29T14:30:00Z","v":16353,"vw":2.268409},{"c":2.26,"h":2.275,"l":2.26,"n":108,"o":2.265,"t":"2026-09-29T14:45:00Z","v":8882,"vw":2.268088},{"c":2.26,"h":2.2692,"l":2.26,"n":47,"o":2.265,"t":"2026-09-29T15:00:00Z","v":16722,"vw":2.265091},{"c":2.265,"h":2.27,"l":2.265,"n":104,"o":2.265,"t":"2026-09-29T15:15:00Z","v":13003,"vw":2.265043},{"c":2.275,"h":2.275,"l":2.265,"n":74,"o":2.265,"t":"2026-09-29T15:30:00Z","v":5099,"vw":2.269154},{"c":2.275,"h":2.275,"l":2.27,"n":74,"o":2.275,"t":"2026-09-29T15:45:00Z","v":5343,"vw":2.274416},{"c":2.26,"h":2.2798,"l":2.26,"n":156,"o":2.275,"t":"2026-09-29T16:00:00Z","v":16516,"vw":2.270949},{"c":2.265,"h":2.2691,"l":2.26,"n":60,"o":2.265,"t":"2026-09-29T16:15:00Z","v":4266,"vw":2.264241},{"c":2.26,"h":2.2652,"l":2.26,"n":79,"o":2.26,"t":"2026-09-29T16:30:00Z","v":6749,"vw":2.264529},{"c":2.255,"h":2.26,"l":2.25,"n":98,"o":2.26,"t":"2026-09-29T16:45:00Z","v":13324,"vw":2.257065},{"c":2.245,"h":2.26,"l":2.245,"n":97,"o":2.255,"t":"2026-09-29T17:00:00Z","v":9775,"vw":2.250716},{"c":2.26,"h":2.26,"l":2.245,"n":117,"o":2.245,"t":"2026-09-29T17:15:00Z","v":9504,"vw":2.252002},{"c":2.25,"h":2.26,"l":2.25,"n":81,"o":2.255,"t":"2026-09-29T17:30:00Z","v":6483,"vw":2.254161},{"c":2.25,"h":2.255,"l":2.25,"n":93,"o":2.255,"t":"2026-09-29T17:45:00Z","v":9767,"vw":2.252039},{"c":2.265,"h":2.265,"l":2.255,"n":142,"o":2.255,"t":"2026-09-29T18:00:00Z","v":18029,"vw":2.262984},{"c":2.265,"h":2.265,"l":2.26,"n":68,"o":2.265,"t":"2026-09-29T18:15:00Z","v":4682,"vw":2.264342},{"c":2.265,"h":2.265,"l":2.26,"n":67,"o":2.265,"t":"2026-09-29T18:30:00Z","v":4521,"vw":2.264857},{"c":2.265,"h":2.27,"l":2.265,"n":72,"o":2.265,"t":"2026-09-29T18:45:00Z","v":5102,"vw":2.265802},{"c":2.265,"h":2.27,"l":2.261,"n":120,"o":2.265,"t":"2026-09-29T19:00:00Z","v":8781,"vw":2.264957},{"c":2.27,"h":2.28,"l":2.265,"n":182,"o":2.265,"t":"2026-09-29T19:15:00Z","v":14511,"vw":2.272604},{"c":2.275,"h":2.28,"l":2.2741,"n":158,"o":2.275,"t":"2026-09-29T19:30:00Z","v":10275,"vw":2.275384},{"c":2.28,"h":2.285,"l":2.27,"n":736,"o":2.275,"t":"2026-09-29T19:45:00Z","v":79537,"vw":2.276647},{"c":2.28,"h":2.28,"l":2.28,"n":9,"o":2.28,"t":"2026-09-29T20:00:00Z","v":69382,"vw":2.28},{"c":2.305,"h":2.31,"l":2.28,"n":180,"o":2.28,"t":"2026-09-30T13:30:00Z","v":26686,"vw":2.2909},{"c":2.285,"h":2.305,"l":2.285,"n":58,"o":2.305,"t":"2026-09-30T13:45:00Z","v":6815,"vw":2.295212},{"c":2.315,"h":2.315,"l":2.285,"n":165,"o":2.285,"t":"2026-09-30T14:00:00Z","v":23738,"vw":2.302498},{"c":2.32,"h":2.34,"l":2.315,"n":171,"o":2.32,"t":"2026-09-30T14:15:00Z","v":57290,"vw":2.323672},{"c":2.32,"h":2.32,"l":2.31,"n":64,"o":2.31,"t":"2026-09-30T14:30:00Z","v":7277,"vw":2.316289},{"c":2.32,"h":2.33,"l":2.32,"n":103,"o":2.32,"t":"2026-09-30T14:45:00Z","v":15925,"vw":2.32259},{"c":2.305,"h":2.325,"l":2.3,"n":212,"o":2.325,"t":"2026-09-30T15:00:00Z","v":46736,"vw":2.307144},{"c":2.31,"h":2.31,"l":2.3008,"n":82,"o":2.305,"t":"2026-09-30T15:15:00Z","v":11251,"vw":2.307019},{"c":2.31,"h":2.31,"l":2.305,"n":92,"o":2.31,"t":"2026-09-30T15:30:00Z","v":14221,"vw":2.306698},{"c":2.305,"h":2.31,"l":2.3,"n":97,"o":2.305,"t":"2026-09-30T15:45:00Z","v":13044,"vw":2.30243},{"c":2.305,"h":2.31,"l":2.3,"n":72,"o":2.305,"t":"2026-09-30T16:00:00Z","v":5828,"vw":2.305211},{"c":2.305,"h":2.31,"l":2.3,"n":50,"o":2.305,"t":"2026-09-30T16:15:00Z","v":3503,"vw":2.305587},{"c":2.305,"h":2.31,"l":2.305,"n":49,"o":2.305,"t":"2026-09-30T16:30:00Z","v":4430,"vw":2.306434},{"c":2.305,"h":2.31,"l":2.3,"n":59,"o":2.305,"t":"2026-09-30T16:45:00Z","v":8548,"vw":2.303608},{"c":2.31,"h":2.31,"l":2.3,"n":49,"o":2.305,"t":"2026-09-30T17:00:00Z","v":5732,"vw":2.3047},{"c":2.31,"h":2.31,"l":2.3,"n":88,"o":2.3007,"t":"2026-09-30T17:15:00Z","v":9863,"vw":2.303867},{"c":2.315,"h":2.32,"l":2.305,"n":153,"o":2.31,"t":"2026-09-30T17:30:00Z","v":12530,"vw":2.31047},{"c":2.315,"h":2.325,"l":2.315,"n":104,"o":2.3199,"t":"2026-09-30T17:45:00Z","v":13546,"vw":2.31974},{"c":2.315,"h":2.315,"l":2.31,"n":70,"o":2.315,"t":"2026-09-30T18:00:00Z","v":5733,"vw":2.31337},{"c":2.32,"h":2.325,"l":2.31,"n":129,"o":2.31,"t":"2026-09-30T18:15:00Z","v":21093,"vw":2.320294},{"c":2.325,"h":2.3299,"l":2.32,"n":49,"o":2.32,"t":"2026-09-30T18:30:00Z","v":6326,"vw":2.325355},{"c":2.325,"h":2.33,"l":2.32,"n":118,"o":2.325,"t":"2026-09-30T18:45:00Z","v":13336,"vw":2.32598},{"c":2.335,"h":2.345,"l":2.325,"n":160,"o":2.325,"t":"2026-09-30T19:00:00Z","v":34444,"vw":2.336505},{"c":2.325,"h":2.34,"l":2.325,"n":199,"o":2.335,"t":"2026-09-30T19:15:00Z","v":23052,"vw":2.332938},{"c":2.32,"h":2.33,"l":2.32,"n":156,"o":2.325,"t":"2026-09-30T19:30:00Z","v":17063,"vw":2.322629},{"c":2.305,"h":2.325,"l":2.3,"n":563,"o":2.325,"t":"2026-09-30T19:45:00Z","v":76583,"vw":2.307912},{"c":2.31,"h":2.31,"l":2.31,"n":10,"o":2.31,"t":"2026-09-30T20:00:00Z","v":116970,"vw":2.31},{"c":2.34,"h":2.3565,"l":2.34,"n":89,"o":2.34,"t":"2026-10-01T13:30:00Z","v":17168,"vw":2.343651},{"c":2.315,"h":2.34,"l":2.315,"n":82,"o":2.34,"t":"2026-10-01T13:45:00Z","v":7814,"vw":2.325512},{"c":2.315,"h":2.33,"l":2.3,"n":143,"o":2.315,"t":"2026-10-01T14:00:00Z","v":16951,"vw":2.314995},{"c":2.285,"h":2.32,"l":2.281,"n":95,"o":2.31,"t":"2026-10-01T14:15:00Z","v":11393,"vw":2.301649},{"c":2.275,"h":2.285,"l":2.27,"n":134,"o":2.285,"t":"2026-10-01T14:30:00Z","v":12150,"vw":2.278109},{"c":2.26,"h":2.275,"l":2.26,"n":69,"o":2.275,"t":"2026-10-01T14:45:00Z","v":5508,"vw":2.268162},{"c":2.275,"h":2.28,"l":2.26,"n":120,"o":2.265,"t":"2026-10-01T15:00:00Z","v":12852,"vw":2.268105},{"c":2.265,"h":2.28,"l":2.245,"n":204,"o":2.27,"t":"2026-10-01T15:15:00Z","v":34696,"vw":2.263172},{"c":2.275,"h":2.28,"l":2.265,"n":56,"o":2.265,"t":"2026-10-01T15:30:00Z","v":17214,"vw":2.271765},{"c":2.295,"h":2.3,"l":2.27,"n":164,"o":2.275,"t":"2026-10-01T15:45:00Z","v":20293,"vw":2.285336},{"c":2.28,"h":2.3,"l":2.28,"n":113,"o":2.295,"t":"2026-10-01T16:00:00Z","v":11893,"vw":2.290045},{"c":2.29,"h":2.29,"l":2.28,"n":62,"o":2.28,"t":"2026-10-01T16:15:00Z","v":3827,"vw":2.284672},{"c":2.28,"h":2.29,"l":2.28,"n":116,"o":2.28,"t":"2026-10-01T16:30:00Z","v":8033,"vw":2.28825},{"c":2.285,"h":2.29,"l":2.27,"n":252,"o":2.285,"t":"2026-10-01T16:45:00Z","v":32599,"vw":2.280662},{"c":2.3,"h":2.3,"l":2.29,"n":56,"o":2.29,"t":"2026-10-01T17:00:00Z","v":3827,"vw":2.29319},{"c":2.315,"h":2.32,"l":2.291,"n":75,"o":2.3,"t":"2026-10-01T17:15:00Z","v":7670,"vw":2.302565},{"c":2.32,"h":2.32,"l":2.311,"n":95,"o":2.32,"t":"2026-10-01T17:30:00Z","v":7960,"vw":2.318056},{"c":2.315,"h":2.32,"l":2.31,"n":61,"o":2.32,"t":"2026-10-01T17:45:00Z","v":5477,"vw":2.313044},{"c":2.305,"h":2.32,"l":2.3,"n":100,"o":2.32,"t":"2026-10-01T18:00:00Z","v":24282,"vw":2.311235},{"c":2.32,"h":2.32,"l":2.3,"n":65,"o":2.3,"t":"2026-10-01T18:15:00Z","v":10893,"vw":2.310224},{"c":2.315,"h":2.32,"l":2.31,"n":75,"o":2.315,"t":"2026-10-01T18:30:00Z","v":8254,"vw":2.313957},{"c":2.315,"h":2.32,"l":2.31,"n":73,"o":2.3148,"t":"2026-10-01T18:45:00Z","v":6739,"vw":2.315355},{"c":2.335,"h":2.34,"l":2.315,"n":229,"o":2.32,"t":"2026-10-01T19:00:00Z","v":28074,"vw":2.327764},{"c":2.325,"h":2.34,"l":2.3209,"n":119,"o":2.34,"t":"2026-10-01T19:15:00Z","v":16548,"vw":2.330047},{"c":2.315,"h":2.32,"l":2.295,"n":343,"o":2.32,"t":"2026-10-01T19:30:00Z","v":54711,"vw":2.308865},{"c":2.31,"h":2.315,"l":2.3,"n":425,"o":2.311,"t":"2026-10-01T19:45:00Z","v":46369,"vw":2.306322},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-01T20:00:00Z","v":47792,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-01T20:30:00Z","v":821,"vw":2.31},{"c":2.2827,"h":2.35,"l":2.265,"n":140,"o":2.35,"t":"2026-10-02T13:30:00Z","v":42534,"vw":2.289355},{"c":2.305,"h":2.315,"l":2.28,"n":132,"o":2.28,"t":"2026-10-02T13:45:00Z","v":20026,"vw":2.303827},{"c":2.315,"h":2.315,"l":2.305,"n":226,"o":2.305,"t":"2026-10-02T14:00:00Z","v":31947,"vw":2.311039},{"c":2.32,"h":2.32,"l":2.31,"n":111,"o":2.315,"t":"2026-10-02T14:15:00Z","v":7433,"vw":2.316431},{"c":2.315,"h":2.32,"l":2.315,"n":84,"o":2.315,"t":"2026-10-02T14:30:00Z","v":5954,"vw":2.315867},{"c":2.285,"h":2.32,"l":2.285,"n":158,"o":2.31,"t":"2026-10-02T14:45:00Z","v":20740,"vw":2.30011},{"c":2.265,"h":2.28,"l":2.26,"n":98,"o":2.28,"t":"2026-10-02T15:00:00Z","v":13769,"vw":2.271782},{"c":2.29,"h":2.295,"l":2.26,"n":192,"o":2.265,"t":"2026-10-02T15:15:00Z","v":45112,"vw":2.276716},{"c":2.285,"h":2.295,"l":2.28,"n":104,"o":2.285,"t":"2026-10-02T15:30:00Z","v":18532,"vw":2.289009},{"c":2.285,"h":2.29,"l":2.28,"n":27,"o":2.285,"t":"2026-10-02T15:45:00Z","v":2438,"vw":2.285983},{"c":2.295,"h":2.3,"l":2.28,"n":128,"o":2.285,"t":"2026-10-02T16:00:00Z","v":16457,"vw":2.29067},{"c":2.285,"h":2.3,"l":2.285,"n":163,"o":2.295,"t":"2026-10-02T16:15:00Z","v":24284,"vw":2.290651},{"c":2.29,"h":2.29,"l":2.285,"n":45,"o":2.285,"t":"2026-10-02T16:30:00Z","v":3610,"vw":2.286546},{"c":2.29,"h":2.29,"l":2.2808,"n":35,"o":2.29,"t":"2026-10-02T16:45:00Z","v":3740,"vw":2.28679},{"c":2.29,"h":2.29,"l":2.28,"n":74,"o":2.29,"t":"2026-10-02T17:00:00Z","v":4487,"vw":2.286656},{"c":2.275,"h":2.29,"l":2.275,"n":141,"o":2.285,"t":"2026-10-02T17:15:00Z","v":22060,"vw":2.281812},{"c":2.275,"h":2.28,"l":2.27,"n":75,"o":2.275,"t":"2026-10-02T17:30:00Z","v":6532,"vw":2.27188},{"c":2.27,"h":2.28,"l":2.27,"n":51,"o":2.275,"t":"2026-10-02T17:45:00Z","v":3894,"vw":2.273485},{"c":2.275,"h":2.28,"l":2.27,"n":125,"o":2.275,"t":"2026-10-02T18:00:00Z","v":22456,"vw":2.273383},{"c":2.275,"h":2.28,"l":2.26,"n":128,"o":2.275,"t":"2026-10-02T18:15:00Z","v":17503,"vw":2.269904},{"c":2.28,"h":2.28,"l":2.27,"n":40,"o":2.27,"t":"2026-10-02T18:30:00Z","v":2692,"vw":2.274496},{"c":2.265,"h":2.28,"l":2.26,"n":100,"o":2.28,"t":"2026-10-02T18:45:00Z","v":14509,"vw":2.270096},{"c":2.255,"h":2.27,"l":2.25,"n":100,"o":2.265,"t":"2026-10-02T19:00:00Z","v":11005,"vw":2.261256},{"c":2.255,"h":2.27,"l":2.25,"n":257,"o":2.255,"t":"2026-10-02T19:15:00Z","v":36152,"vw":2.258122},{"c":2.255,"h":2.27,"l":2.25,"n":355,"o":2.26,"t":"2026-10-02T19:30:00Z","v":57780,"vw":2.259948},{"c":2.275,"h":2.285,"l":2.25,"n":906,"o":2.255,"t":"2026-10-02T19:45:00Z","v":159010,"vw":2.272245},{"c":2.3781,"h":2.3781,"l":2.27,"n":8,"o":2.28,"t":"2026-10-02T20:00:00Z","v":85540,"vw":2.280687},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-02T20:15:00Z","v":75048,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-02T20:30:00Z","v":1100,"vw":2.28},{"c":2.2892,"h":2.29,"l":2.26,"n":102,"o":2.28,"t":"2026-10-05T13:30:00Z","v":20103,"vw":2.280756},{"c":2.285,"h":2.3,"l":2.275,"n":116,"o":2.29,"t":"2026-10-05T13:45:00Z","v":17845,"vw":2.29093},{"c":2.305,"h":2.31,"l":2.285,"n":81,"o":2.285,"t":"2026-10-05T14:00:00Z","v":22907,"vw":2.291076},{"c":2.325,"h":2.325,"l":2.305,"n":241,"o":2.31,"t":"2026-10-05T14:15:00Z","v":34643,"vw":2.312846},{"c":2.335,"h":2.34,"l":2.325,"n":302,"o":2.325,"t":"2026-10-05T14:30:00Z","v":41357,"vw":2.330258},{"c":2.335,"h":2.34,"l":2.33,"n":149,"o":2.335,"t":"2026-10-05T14:45:00Z","v":20727,"vw":2.332162},{"c":2.325,"h":2.34,"l":2.32,"n":307,"o":2.335,"t":"2026-10-05T15:00:00Z","v":61566,"vw":2.329814},{"c":2.325,"h":2.33,"l":2.32,"n":47,"o":2.325,"t":"2026-10-05T15:15:00Z","v":4529,"vw":2.323791},{"c":2.33,"h":2.33,"l":2.32,"n":185,"o":2.33,"t":"2026-10-05T15:30:00Z","v":34785,"vw":2.328667},{"c":2.355,"h":2.355,"l":2.325,"n":418,"o":2.33,"t":"2026-10-05T15:45:00Z","v":83843,"vw":2.33933},{"c":2.365,"h":2.365,"l":2.345,"n":307,"o":2.355,"t":"2026-10-05T16:00:00Z","v":72088,"vw":2.35644},{"c":2.3757,"h":2.38,"l":2.365,"n":211,"o":2.365,"t":"2026-10-05T16:15:00Z","v":39515,"vw":2.368912},{"c":2.365,"h":2.38,"l":2.365,"n":171,"o":2.375,"t":"2026-10-05T16:30:00Z","v":26634,"vw":2.373093},{"c":2.37,"h":2.37,"l":2.365,"n":53,"o":2.365,"t":"2026-10-05T16:45:00Z","v":6045,"vw":2.369047},{"c":2.365,"h":2.37,"l":2.36,"n":66,"o":2.37,"t":"2026-10-05T17:00:00Z","v":10251,"vw":2.364479},{"c":2.335,"h":2.37,"l":2.325,"n":265,"o":2.37,"t":"2026-10-05T17:15:00Z","v":41630,"vw":2.346781},{"c":2.325,"h":2.34,"l":2.32,"n":237,"o":2.335,"t":"2026-10-05T17:30:00Z","v":29861,"vw":2.330014},{"c":2.315,"h":2.325,"l":2.31,"n":125,"o":2.325,"t":"2026-10-05T17:45:00Z","v":19176,"vw":2.317861},{"c":2.325,"h":2.33,"l":2.31,"n":128,"o":2.315,"t":"2026-10-05T18:00:00Z","v":30970,"vw":2.321954},{"c":2.335,"h":2.34,"l":2.3201,"n":152,"o":2.325,"t":"2026-10-05T18:15:00Z","v":24892,"vw":2.330262},{"c":2.3341,"h":2.34,"l":2.33,"n":124,"o":2.335,"t":"2026-10-05T18:30:00Z","v":21034,"vw":2.334212},{"c":2.335,"h":2.34,"l":2.32,"n":282,"o":2.34,"t":"2026-10-05T18:45:00Z","v":57360,"vw":2.331036},{"c":2.335,"h":2.34,"l":2.335,"n":113,"o":2.34,"t":"2026-10-05T19:00:00Z","v":16772,"vw":2.33554},{"c":2.335,"h":2.34,"l":2.33,"n":121,"o":2.335,"t":"2026-10-05T19:15:00Z","v":24118,"vw":2.335462},{"c":2.335,"h":2.335,"l":2.3244,"n":458,"o":2.33,"t":"2026-10-05T19:30:00Z","v":83991,"vw":2.329635},{"c":2.31,"h":2.34,"l":2.31,"n":902,"o":2.34,"t":"2026-10-05T19:45:00Z","v":122583,"vw":2.326716},{"c":2.28,"h":2.32,"l":2.28,"n":19,"o":2.31,"t":"2026-10-05T20:00:00Z","v":84661,"vw":2.318342},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-05T20:15:00Z","v":150096,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-05T20:30:00Z","v":1300,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-06T13:00:00Z","v":5000,"vw":2.35},{"c":2.325,"h":2.34,"l":2.315,"n":76,"o":2.34,"t":"2026-10-06T13:30:00Z","v":20444,"vw":2.32529},{"c":2.335,"h":2.34,"l":2.33,"n":62,"o":2.33,"t":"2026-10-06T13:45:00Z","v":6120,"vw":2.33367},{"c":2.325,"h":2.36,"l":2.325,"n":140,"o":2.335,"t":"2026-10-06T14:00:00Z","v":27215,"vw":2.340564},{"c":2.355,"h":2.375,"l":2.325,"n":248,"o":2.325,"t":"2026-10-06T14:15:00Z","v":32952,"vw":2.350527},{"c":2.34,"h":2.36,"l":2.34,"n":143,"o":2.36,"t":"2026-10-06T14:30:00Z","v":35453,"vw":2.345562},{"c":2.36,"h":2.36,"l":2.345,"n":120,"o":2.345,"t":"2026-10-06T14:45:00Z","v":10459,"vw":2.352224},{"c":2.36,"h":2.36,"l":2.355,"n":82,"o":2.36,"t":"2026-10-06T15:00:00Z","v":4455,"vw":2.358087},{"c":2.365,"h":2.37,"l":2.355,"n":334,"o":2.355,"t":"2026-10-06T15:15:00Z","v":52000,"vw":2.360696},{"c":2.355,"h":2.37,"l":2.355,"n":105,"o":2.365,"t":"2026-10-06T15:30:00Z","v":13382,"vw":2.361161},{"c":2.36,"h":2.36,"l":2.35,"n":152,"o":2.35,"t":"2026-10-06T15:45:00Z","v":13452,"vw":2.351141},{"c":2.355,"h":2.36,"l":2.35,"n":93,"o":2.355,"t":"2026-10-06T16:00:00Z","v":10345,"vw":2.354333},{"c":2.355,"h":2.36,"l":2.35,"n":74,"o":2.355,"t":"2026-10-06T16:15:00Z","v":5473,"vw":2.355247},{"c":2.355,"h":2.36,"l":2.345,"n":155,"o":2.36,"t":"2026-10-06T16:30:00Z","v":24382,"vw":2.350874},{"c":2.375,"h":2.375,"l":2.3409,"n":276,"o":2.355,"t":"2026-10-06T16:45:00Z","v":56755,"vw":2.35957},{"c":2.37,"h":2.39,"l":2.37,"n":256,"o":2.38,"t":"2026-10-06T17:00:00Z","v":30796,"vw":2.380281},{"c":2.365,"h":2.375,"l":2.365,"n":86,"o":2.375,"t":"2026-10-06T17:15:00Z","v":11251,"vw":2.369716},{"c":2.37,"h":2.37,"l":2.365,"n":81,"o":2.365,"t":"2026-10-06T17:30:00Z","v":3489,"vw":2.367834},{"c":2.37,"h":2.37,"l":2.365,"n":63,"o":2.365,"t":"2026-10-06T17:45:00Z","v":4870,"vw":2.366583},{"c":2.37,"h":2.375,"l":2.365,"n":182,"o":2.37,"t":"2026-10-06T18:00:00Z","v":21124,"vw":2.369788},{"c":2.37,"h":2.375,"l":2.365,"n":134,"o":2.37,"t":"2026-10-06T18:15:00Z","v":17763,"vw":2.370346},{"c":2.355,"h":2.37,"l":2.355,"n":124,"o":2.365,"t":"2026-10-06T18:30:00Z","v":12504,"vw":2.36127},{"c":2.36,"h":2.36,"l":2.355,"n":106,"o":2.36,"t":"2026-10-06T18:45:00Z","v":6906,"vw":2.358819},{"c":2.355,"h":2.36,"l":2.355,"n":100,"o":2.36,"t":"2026-10-06T19:00:00Z","v":7359,"vw":2.357576},{"c":2.35,"h":2.36,"l":2.335,"n":651,"o":2.35,"t":"2026-10-06T19:15:00Z","v":108588,"vw":2.348561},{"c":2.305,"h":2.345,"l":2.305,"n":239,"o":2.34,"t":"2026-10-06T19:30:00Z","v":39919,"vw":2.326127},{"c":2.31,"h":2.33,"l":2.305,"n":1177,"o":2.305,"t":"2026-10-06T19:45:00Z","v":134670,"vw":2.317494},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-06T20:00:00Z","v":72360,"vw":2.31},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-06T21:45:00Z","v":100,"vw":2.25},{"c":2.27,"h":2.29,"l":2.27,"n":41,"o":2.29,"t":"2026-10-07T13:30:00Z","v":18883,"vw":2.280072},{"c":2.285,"h":2.285,"l":2.26,"n":134,"o":2.275,"t":"2026-10-07T13:45:00Z","v":27965,"vw":2.271252},{"c":2.285,"h":2.295,"l":2.285,"n":168,"o":2.29,"t":"2026-10-07T14:00:00Z","v":10229,"vw":2.291006},{"c":2.295,"h":2.295,"l":2.28,"n":143,"o":2.285,"t":"2026-10-07T14:15:00Z","v":16825,"vw":2.286237},{"c":2.295,"h":2.3,"l":2.295,"n":31,"o":2.295,"t":"2026-10-07T14:30:00Z","v":4631,"vw":2.296902},{"c":2.285,"h":2.3,"l":2.275,"n":195,"o":2.3,"t":"2026-10-07T14:45:00Z","v":25171,"vw":2.28326},{"c":2.295,"h":2.3,"l":2.285,"n":172,"o":2.285,"t":"2026-10-07T15:00:00Z","v":24300,"vw":2.289923},{"c":2.3,"h":2.3,"l":2.295,"n":40,"o":2.295,"t":"2026-10-07T15:15:00Z","v":3055,"vw":2.295344},{"c":2.3,"h":2.3,"l":2.29,"n":96,"o":2.295,"t":"2026-10-07T15:30:00Z","v":6170,"vw":2.29465},{"c":2.305,"h":2.305,"l":2.29,"n":112,"o":2.295,"t":"2026-10-07T15:45:00Z","v":13211,"vw":2.299727},{"c":2.305,"h":2.31,"l":2.305,"n":115,"o":2.305,"t":"2026-10-07T16:00:00Z","v":20641,"vw":2.308041},{"c":2.325,"h":2.325,"l":2.3,"n":361,"o":2.31,"t":"2026-10-07T16:15:00Z","v":33471,"vw":2.316923},{"c":2.33,"h":2.33,"l":2.32,"n":29,"o":2.325,"t":"2026-10-07T16:30:00Z","v":3103,"vw":2.323576},{"c":2.315,"h":2.335,"l":2.31,"n":209,"o":2.33,"t":"2026-10-07T16:45:00Z","v":34716,"vw":2.323722},{"c":2.325,"h":2.325,"l":2.315,"n":93,"o":2.315,"t":"2026-10-07T17:00:00Z","v":14728,"vw":2.320825},{"c":2.32,"h":2.33,"l":2.315,"n":103,"o":2.33,"t":"2026-10-07T17:15:00Z","v":8819,"vw":2.322105},{"c":2.325,"h":2.325,"l":2.31,"n":66,"o":2.3198,"t":"2026-10-07T17:30:00Z","v":11165,"vw":2.319557},{"c":2.315,"h":2.33,"l":2.315,"n":114,"o":2.325,"t":"2026-10-07T17:45:00Z","v":12831,"vw":2.321499},{"c":2.315,"h":2.325,"l":2.315,"n":137,"o":2.315,"t":"2026-10-07T18:00:00Z","v":18578,"vw":2.319104},{"c":2.315,"h":2.32,"l":2.315,"n":77,"o":2.315,"t":"2026-10-07T18:15:00Z","v":5149,"vw":2.315119},{"c":2.32,"h":2.32,"l":2.31,"n":101,"o":2.32,"t":"2026-10-07T18:30:00Z","v":7961,"vw":2.315895},{"c":2.315,"h":2.32,"l":2.315,"n":225,"o":2.315,"t":"2026-10-07T18:45:00Z","v":29300,"vw":2.317263},{"c":2.315,"h":2.32,"l":2.31,"n":117,"o":2.315,"t":"2026-10-07T19:00:00Z","v":15922,"vw":2.315806},{"c":2.315,"h":2.32,"l":2.31,"n":135,"o":2.31,"t":"2026-10-07T19:15:00Z","v":12817,"vw":2.316426},{"c":2.295,"h":2.32,"l":2.285,"n":425,"o":2.315,"t":"2026-10-07T19:30:00Z","v":71881,"vw":2.301404},{"c":2.27,"h":2.31,"l":2.27,"n":643,"o":2.295,"t":"2026-10-07T19:45:00Z","v":81494,"vw":2.294329},{"c":2.29,"h":2.29,"l":2.28,"n":13,"o":2.29,"t":"2026-10-07T20:00:00Z","v":86839,"vw":2.289984},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-07T20:30:00Z","v":1281,"vw":2.29},{"c":2.265,"h":2.28,"l":2.265,"n":22,"o":2.27,"t":"2026-10-08T13:30:00Z","v":2840,"vw":2.269311},{"c":2.275,"h":2.28,"l":2.26,"n":83,"o":2.26,"t":"2026-10-08T13:45:00Z","v":21228,"vw":2.264507},{"c":2.27,"h":2.28,"l":2.27,"n":45,"o":2.28,"t":"2026-10-08T14:00:00Z","v":3446,"vw":2.273023},{"c":2.26,"h":2.2788,"l":2.255,"n":183,"o":2.2788,"t":"2026-10-08T14:15:00Z","v":15175,"vw":2.265975},{"c":2.255,"h":2.265,"l":2.255,"n":117,"o":2.255,"t":"2026-10-08T14:30:00Z","v":20008,"vw":2.259355},{"c":2.255,"h":2.26,"l":2.245,"n":129,"o":2.255,"t":"2026-10-08T14:45:00Z","v":51326,"vw":2.256384},{"c":2.245,"h":2.255,"l":2.245,"n":157,"o":2.25,"t":"2026-10-08T15:00:00Z","v":26264,"vw":2.250083},{"c":2.25,"h":2.2599,"l":2.24,"n":141,"o":2.2461,"t":"2026-10-08T15:15:00Z","v":27068,"vw":2.247978},{"c":2.245,"h":2.25,"l":2.245,"n":67,"o":2.245,"t":"2026-10-08T15:30:00Z","v":16536,"vw":2.249689},{"c":2.255,"h":2.26,"l":2.245,"n":51,"o":2.245,"t":"2026-10-08T15:45:00Z","v":9741,"vw":2.25308},{"c":2.255,"h":2.265,"l":2.25,"n":119,"o":2.255,"t":"2026-10-08T16:00:00Z","v":18416,"vw":2.259277},{"c":2.26,"h":2.275,"l":2.255,"n":134,"o":2.255,"t":"2026-10-08T16:15:00Z","v":30234,"vw":2.263099},{"c":2.255,"h":2.26,"l":2.255,"n":33,"o":2.255,"t":"2026-10-08T16:30:00Z","v":6069,"vw":2.258014},{"c":2.255,"h":2.255,"l":2.245,"n":91,"o":2.255,"t":"2026-10-08T16:45:00Z","v":14509,"vw":2.250567},{"c":2.26,"h":2.26,"l":2.2408,"n":120,"o":2.255,"t":"2026-10-08T17:00:00Z","v":17738,"vw":2.248759},{"c":2.255,"h":2.26,"l":2.245,"n":156,"o":2.26,"t":"2026-10-08T17:15:00Z","v":31023,"vw":2.250535},{"c":2.255,"h":2.2591,"l":2.255,"n":3,"o":2.2591,"t":"2026-10-08T17:30:00Z","v":1542,"vw":2.258036},{"c":2.255,"h":2.26,"l":2.25,"n":39,"o":2.26,"t":"2026-10-08T17:45:00Z","v":5102,"vw":2.255456},{"c":2.27,"h":2.27,"l":2.2513,"n":71,"o":2.255,"t":"2026-10-08T18:00:00Z","v":7905,"vw":2.259446},{"c":2.275,"h":2.28,"l":2.265,"n":65,"o":2.265,"t":"2026-10-08T18:15:00Z","v":15226,"vw":2.271576},{"c":2.275,"h":2.28,"l":2.27,"n":37,"o":2.275,"t":"2026-10-08T18:30:00Z","v":7049,"vw":2.275559},{"c":2.28,"h":2.28,"l":2.27,"n":64,"o":2.275,"t":"2026-10-08T18:45:00Z","v":7379,"vw":2.275509},{"c":2.285,"h":2.285,"l":2.275,"n":123,"o":2.275,"t":"2026-10-08T19:00:00Z","v":19263,"vw":2.279769},{"c":2.285,"h":2.29,"l":2.28,"n":62,"o":2.28,"t":"2026-10-08T19:15:00Z","v":5837,"vw":2.284202},{"c":2.295,"h":2.3,"l":2.285,"n":157,"o":2.285,"t":"2026-10-08T19:30:00Z","v":26051,"vw":2.292477},{"c":2.31,"h":2.32,"l":2.2925,"n":733,"o":2.295,"t":"2026-10-08T19:45:00Z","v":96345,"vw":2.310431},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-08T20:00:00Z","v":263160,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-08T20:30:00Z","v":2669,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-08T22:30:00Z","v":200,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-09T11:00:00Z","v":150,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-09T11:15:00Z","v":891,"vw":2.31},{"c":2.31,"h":2.35,"l":2.305,"n":186,"o":2.33,"t":"2026-10-09T13:30:00Z","v":30570,"vw":2.322487},{"c":2.3,"h":2.305,"l":2.29,"n":45,"o":2.3,"t":"2026-10-09T13:45:00Z","v":4450,"vw":2.300236},{"c":2.285,"h":2.3,"l":2.285,"n":71,"o":2.3,"t":"2026-10-09T14:00:00Z","v":7533,"vw":2.290777},{"c":2.29,"h":2.29,"l":2.285,"n":41,"o":2.285,"t":"2026-10-09T14:15:00Z","v":4443,"vw":2.28535},{"c":2.285,"h":2.285,"l":2.27,"n":103,"o":2.285,"t":"2026-10-09T14:30:00Z","v":14627,"vw":2.278737},{"c":2.275,"h":2.285,"l":2.275,"n":73,"o":2.285,"t":"2026-10-09T14:45:00Z","v":13602,"vw":2.278651},{"c":2.27,"h":2.275,"l":2.265,"n":102,"o":2.275,"t":"2026-10-09T15:00:00Z","v":16494,"vw":2.269599},{"c":2.275,"h":2.2765,"l":2.27,"n":33,"o":2.275,"t":"2026-10-09T15:15:00Z","v":8104,"vw":2.275801},{"c":2.275,"h":2.275,"l":2.27,"n":20,"o":2.275,"t":"2026-10-09T15:30:00Z","v":1063,"vw":2.27449},{"c":2.255,"h":2.27,"l":2.255,"n":347,"o":2.27,"t":"2026-10-09T15:45:00Z","v":80836,"vw":2.264526},{"c":2.25,"h":2.25,"l":2.245,"n":101,"o":2.25,"t":"2026-10-09T16:00:00Z","v":26324,"vw":2.247786},{"c":2.24,"h":2.245,"l":2.225,"n":174,"o":2.245,"t":"2026-10-09T16:15:00Z","v":40138,"vw":2.236779},{"c":2.245,"h":2.245,"l":2.235,"n":100,"o":2.245,"t":"2026-10-09T16:30:00Z","v":14190,"vw":2.239043},{"c":2.245,"h":2.25,"l":2.24,"n":45,"o":2.2451,"t":"2026-10-09T16:45:00Z","v":7390,"vw":2.244791},{"c":2.245,"h":2.255,"l":2.24,"n":139,"o":2.245,"t":"2026-10-09T17:00:00Z","v":39047,"vw":2.250946},{"c":2.245,"h":2.2488,"l":2.24,"n":30,"o":2.245,"t":"2026-10-09T17:15:00Z","v":5230,"vw":2.244957},{"c":2.2378,"h":2.25,"l":2.235,"n":106,"o":2.25,"t":"2026-10-09T17:30:00Z","v":23902,"vw":2.240232},{"c":2.235,"h":2.2385,"l":2.235,"n":47,"o":2.235,"t":"2026-10-09T17:45:00Z","v":3280,"vw":2.235115},{"c":2.235,"h":2.24,"l":2.235,"n":58,"o":2.235,"t":"2026-10-09T18:00:00Z","v":5316,"vw":2.235705},{"c":2.245,"h":2.2488,"l":2.235,"n":115,"o":2.235,"t":"2026-10-09T18:15:00Z","v":22308,"vw":2.239493},{"c":2.245,"h":2.245,"l":2.245,"n":19,"o":2.245,"t":"2026-10-09T18:30:00Z","v":7081,"vw":2.245},{"c":2.2375,"h":2.245,"l":2.23,"n":132,"o":2.245,"t":"2026-10-09T18:45:00Z","v":21996,"vw":2.237242},{"c":2.235,"h":2.235,"l":2.225,"n":105,"o":2.235,"t":"2026-10-09T19:00:00Z","v":24329,"vw":2.230444},{"c":2.235,"h":2.24,"l":2.23,"n":173,"o":2.235,"t":"2026-10-09T19:15:00Z","v":33827,"vw":2.23357},{"c":2.225,"h":2.235,"l":2.225,"n":191,"o":2.235,"t":"2026-10-09T19:30:00Z","v":22839,"vw":2.230287},{"c":2.22,"h":2.23,"l":2.215,"n":510,"o":2.225,"t":"2026-10-09T19:45:00Z","v":60136,"vw":2.22291},{"c":2.22,"h":2.22,"l":2.22,"n":9,"o":2.22,"t":"2026-10-09T20:00:00Z","v":35690,"vw":2.22},{"c":2.2398,"h":2.2398,"l":2.2398,"n":1,"o":2.2398,"t":"2026-10-09T20:15:00Z","v":1200,"vw":2.2398},{"c":2.235,"h":2.2389,"l":2.21,"n":134,"o":2.22,"t":"2026-10-12T13:30:00Z","v":20688,"vw":2.221632},{"c":2.225,"h":2.235,"l":2.225,"n":74,"o":2.235,"t":"2026-10-12T13:45:00Z","v":4387,"vw":2.230071},{"c":2.225,"h":2.225,"l":2.22,"n":71,"o":2.225,"t":"2026-10-12T14:00:00Z","v":7364,"vw":2.221563},{"c":2.2075,"h":2.225,"l":2.205,"n":98,"o":2.225,"t":"2026-10-12T14:15:00Z","v":10282,"vw":2.214698},{"c":2.22,"h":2.22,"l":2.205,"n":60,"o":2.205,"t":"2026-10-12T14:30:00Z","v":8820,"vw":2.211293},{"c":2.215,"h":2.22,"l":2.2102,"n":44,"o":2.22,"t":"2026-10-12T14:45:00Z","v":8197,"vw":2.214997},{"c":2.205,"h":2.22,"l":2.205,"n":90,"o":2.215,"t":"2026-10-12T15:00:00Z","v":19760,"vw":2.212773},{"c":2.205,"h":2.205,"l":2.2,"n":45,"o":2.205,"t":"2026-10-12T15:15:00Z","v":4644,"vw":2.20165},{"c":2.205,"h":2.205,"l":2.2,"n":27,"o":2.2,"t":"2026-10-12T15:30:00Z","v":3204,"vw":2.201139},{"c":2.19,"h":2.205,"l":2.19,"n":111,"o":2.205,"t":"2026-10-12T15:45:00Z","v":14148,"vw":2.19776},{"c":2.215,"h":2.215,"l":2.195,"n":114,"o":2.1999,"t":"2026-10-12T16:00:00Z","v":25791,"vw":2.205837},{"c":2.21,"h":2.215,"l":2.21,"n":32,"o":2.21,"t":"2026-10-12T16:15:00Z","v":2677,"vw":2.211818},{"c":2.21,"h":2.215,"l":2.21,"n":35,"o":2.215,"t":"2026-10-12T16:30:00Z","v":2486,"vw":2.211471},{"c":2.215,"h":2.22,"l":2.21,"n":98,"o":2.21,"t":"2026-10-12T16:45:00Z","v":13773,"vw":2.215197},{"c":2.205,"h":2.225,"l":2.2001,"n":157,"o":2.215,"t":"2026-10-12T17:00:00Z","v":21996,"vw":2.215338},{"c":2.195,"h":2.21,"l":2.19,"n":204,"o":2.205,"t":"2026-10-12T17:15:00Z","v":115359,"vw":2.19961},{"c":2.205,"h":2.21,"l":2.195,"n":95,"o":2.2,"t":"2026-10-12T17:30:00Z","v":26733,"vw":2.202118},{"c":2.205,"h":2.21,"l":2.2,"n":57,"o":2.205,"t":"2026-10-12T17:45:00Z","v":8403,"vw":2.206243},{"c":2.205,"h":2.21,"l":2.2,"n":45,"o":2.205,"t":"2026-10-12T18:00:00Z","v":7217,"vw":2.205195},{"c":2.21,"h":2.22,"l":2.205,"n":99,"o":2.205,"t":"2026-10-12T18:15:00Z","v":11823,"vw":2.209757},{"c":2.21,"h":2.215,"l":2.21,"n":43,"o":2.215,"t":"2026-10-12T18:30:00Z","v":4625,"vw":2.213417},{"c":2.225,"h":2.225,"l":2.21,"n":96,"o":2.215,"t":"2026-10-12T18:45:00Z","v":14849,"vw":2.216932},{"c":2.225,"h":2.2252,"l":2.225,"n":61,"o":2.225,"t":"2026-10-12T19:00:00Z","v":4569,"vw":2.225026},{"c":2.205,"h":2.22,"l":2.205,"n":147,"o":2.22,"t":"2026-10-12T19:15:00Z","v":22325,"vw":2.214383},{"c":2.205,"h":2.21,"l":2.2,"n":131,"o":2.205,"t":"2026-10-12T19:30:00Z","v":20004,"vw":2.207999},{"c":2.19,"h":2.205,"l":2.19,"n":406,"o":2.205,"t":"2026-10-12T19:45:00Z","v":48686,"vw":2.196793},{"c":2.19,"h":2.19,"l":2.19,"n":14,"o":2.19,"t":"2026-10-12T20:00:00Z","v":51960,"vw":2.19},{"c":2.19,"h":2.25,"l":2.19,"n":2,"o":2.25,"t":"2026-10-12T20:30:00Z","v":1858,"vw":2.193907},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T23:45:00Z","v":120,"vw":2.25},{"c":2.37,"h":2.4096,"l":2.25,"n":6,"o":2.4096,"t":"2026-10-13T09:00:00Z","v":646,"vw":2.365505},{"c":2.0904,"h":2.0904,"l":2.0904,"n":1,"o":2.0904,"t":"2026-10-13T09:15:00Z","v":289,"vw":2.0904},{"c":2.1154,"h":2.1154,"l":2.1154,"n":1,"o":2.1154,"t":"2026-10-13T09:30:00Z","v":115,"vw":2.1154},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-13T10:00:00Z","v":317,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-13T10:15:00Z","v":1000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-13T13:15:00Z","v":120,"vw":2.25},{"c":2.217,"h":2.23,"l":2.21,"n":102,"o":2.21,"t":"2026-10-13T13:30:00Z","v":20799,"vw":2.222753},{"c":2.2,"h":2.23,"l":2.2,"n":136,"o":2.22,"t":"2026-10-13T13:45:00Z","v":49325,"vw":2.220649},{"c":2.195,"h":2.2,"l":2.195,"n":30,"o":2.2,"t":"2026-10-13T14:00:00Z","v":1685,"vw":2.197759},{"c":2.195,"h":2.195,"l":2.19,"n":43,"o":2.195,"t":"2026-10-13T14:15:00Z","v":4809,"vw":2.192724},{"c":2.195,"h":2.195,"l":2.19,"n":115,"o":2.195,"t":"2026-10-13T14:30:00Z","v":8603,"vw":2.193298},{"c":2.175,"h":2.19,"l":2.17,"n":175,"o":2.19,"t":"2026-10-13T14:45:00Z","v":37212,"vw":2.177373},{"c":2.165,"h":2.175,"l":2.165,"n":59,"o":2.1732,"t":"2026-10-13T15:00:00Z","v":8122,"vw":2.169126},{"c":2.15,"h":2.1699,"l":2.15,"n":134,"o":2.1699,"t":"2026-10-13T15:15:00Z","v":16549,"vw":2.158278},{"c":2.1448,"h":2.155,"l":2.1409,"n":111,"o":2.155,"t":"2026-10-13T15:30:00Z","v":13638,"vw":2.148606},{"c":2.155,"h":2.16,"l":2.14,"n":124,"o":2.149,"t":"2026-10-13T15:45:00Z","v":21374,"vw":2.151052},{"c":2.16,"h":2.16,"l":2.155,"n":57,"o":2.155,"t":"2026-10-13T16:00:00Z","v":4147,"vw":2.155525},{"c":2.165,"h":2.1699,"l":2.15,"n":266,"o":2.16,"t":"2026-10-13T16:15:00Z","v":45853,"vw":2.159987},{"c":2.155,"h":2.16,"l":2.15,"n":39,"o":2.16,"t":"2026-10-13T16:30:00Z","v":5412,"vw":2.1567},{"c":2.155,"h":2.155,"l":2.15,"n":77,"o":2.155,"t":"2026-10-13T16:45:00Z","v":9117,"vw":2.150995},{"c":2.15,"h":2.155,"l":2.145,"n":123,"o":2.15,"t":"2026-10-13T17:00:00Z","v":17072,"vw":2.149542},{"c":2.14,"h":2.155,"l":2.14,"n":74,"o":2.155,"t":"2026-10-13T17:15:00Z","v":7395,"vw":2.148168},{"c":2.155,"h":2.1599,"l":2.145,"n":96,"o":2.145,"t":"2026-10-13T17:30:00Z","v":27247,"vw":2.151077},{"c":2.145,"h":2.155,"l":2.14,"n":82,"o":2.155,"t":"2026-10-13T17:45:00Z","v":7506,"vw":2.147827},{"c":2.14,"h":2.15,"l":2.14,"n":87,"o":2.14,"t":"2026-10-13T18:00:00Z","v":6552,"vw":2.143365},{"c":2.145,"h":2.15,"l":2.14,"n":108,"o":2.145,"t":"2026-10-13T18:15:00Z","v":11739,"vw":2.147661},{"c":2.14,"h":2.15,"l":2.14,"n":251,"o":2.145,"t":"2026-10-13T18:30:00Z","v":33661,"vw":2.147269},{"c":2.145,"h":2.15,"l":2.14,"n":144,"o":2.14,"t":"2026-10-13T18:45:00Z","v":9401,"vw":2.144237},{"c":2.155,"h":2.16,"l":2.135,"n":332,"o":2.145,"t":"2026-10-13T19:00:00Z","v":61818,"vw":2.143048},{"c":2.17,"h":2.18,"l":2.15,"n":267,"o":2.155,"t":"2026-10-13T19:15:00Z","v":85189,"vw":2.167778},{"c":2.17,"h":2.175,"l":2.17,"n":180,"o":2.17,"t":"2026-10-13T19:30:00Z","v":19022,"vw":2.171182},{"c":2.195,"h":2.195,"l":2.165,"n":818,"o":2.17,"t":"2026-10-13T19:45:00Z","v":97039,"vw":2.175212},{"c":2.2,"h":2.2,"l":2.2,"n":14,"o":2.2,"t":"2026-10-13T20:00:00Z","v":53969,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-13T20:30:00Z","v":987,"vw":2.2},{"c":2.2,"h":2.2108,"l":2.2,"n":2,"o":2.2108,"t":"2026-10-13T21:00:00Z","v":600,"vw":2.209},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-14T12:00:00Z","v":130,"vw":2.24},{"c":2.15,"h":2.185,"l":2.15,"n":59,"o":2.17,"t":"2026-10-14T13:30:00Z","v":15046,"vw":2.168744},{"c":2.17,"h":2.17,"l":2.145,"n":155,"o":2.155,"t":"2026-10-14T13:45:00Z","v":27801,"vw":2.154029},{"c":2.135,"h":2.16,"l":2.134,"n":182,"o":2.16,"t":"2026-10-14T14:00:00Z","v":38340,"vw":2.143065},{"c":2.145,"h":2.145,"l":2.13,"n":75,"o":2.14,"t":"2026-10-14T14:15:00Z","v":9917,"vw":2.138016},{"c":2.145,"h":2.1491,"l":2.14,"n":69,"o":2.14,"t":"2026-10-14T14:30:00Z","v":10410,"vw":2.143137},{"c":2.145,"h":2.155,"l":2.14,"n":81,"o":2.145,"t":"2026-10-14T14:45:00Z","v":10782,"vw":2.149935},{"c":2.13,"h":2.14,"l":2.125,"n":352,"o":2.14,"t":"2026-10-14T15:00:00Z","v":60932,"vw":2.130533},{"c":2.145,"h":2.15,"l":2.1301,"n":73,"o":2.135,"t":"2026-10-14T15:15:00Z","v":13296,"vw":2.143029},{"c":2.145,"h":2.1499,"l":2.14,"n":28,"o":2.145,"t":"2026-10-14T15:30:00Z","v":3302,"vw":2.145338},{"c":2.145,"h":2.15,"l":2.14,"n":24,"o":2.15,"t":"2026-10-14T15:45:00Z","v":2995,"vw":2.143152},{"c":2.13,"h":2.1488,"l":2.125,"n":389,"o":2.145,"t":"2026-10-14T16:00:00Z","v":38742,"vw":2.133547},{"c":2.135,"h":2.1372,"l":2.125,"n":253,"o":2.13,"t":"2026-10-14T16:15:00Z","v":38885,"vw":2.131494},{"c":2.135,"h":2.135,"l":2.13,"n":52,"o":2.13,"t":"2026-10-14T16:30:00Z","v":6949,"vw":2.132706},{"c":2.13,"h":2.135,"l":2.13,"n":218,"o":2.135,"t":"2026-10-14T16:45:00Z","v":27530,"vw":2.130079},{"c":2.13,"h":2.14,"l":2.13,"n":47,"o":2.13,"t":"2026-10-14T17:00:00Z","v":5139,"vw":2.133328},{"c":2.135,"h":2.14,"l":2.13,"n":276,"o":2.135,"t":"2026-10-14T17:15:00Z","v":38927,"vw":2.130346},{"c":2.14,"h":2.14,"l":2.12,"n":717,"o":2.135,"t":"2026-10-14T17:30:00Z","v":192054,"vw":2.128424},{"c":2.135,"h":2.14,"l":2.13,"n":41,"o":2.135,"t":"2026-10-14T17:45:00Z","v":9772,"vw":2.135},{"c":2.135,"h":2.145,"l":2.135,"n":200,"o":2.135,"t":"2026-10-14T18:00:00Z","v":26237,"vw":2.138915},{"c":2.135,"h":2.14,"l":2.13,"n":89,"o":2.135,"t":"2026-10-14T18:15:00Z","v":7247,"vw":2.133103},{"c":2.135,"h":2.135,"l":2.13,"n":93,"o":2.135,"t":"2026-10-14T18:30:00Z","v":10176,"vw":2.13186},{"c":2.135,"h":2.1388,"l":2.13,"n":78,"o":2.135,"t":"2026-10-14T18:45:00Z","v":5078,"vw":2.133803},{"c":2.135,"h":2.14,"l":2.125,"n":257,"o":2.13,"t":"2026-10-14T19:00:00Z","v":26967,"vw":2.131844},{"c":2.135,"h":2.14,"l":2.13,"n":110,"o":2.135,"t":"2026-10-14T19:15:00Z","v":7216,"vw":2.135058},{"c":2.13,"h":2.14,"l":2.13,"n":151,"o":2.135,"t":"2026-10-14T19:30:00Z","v":7092,"vw":2.134951},{"c":2.16,"h":2.17,"l":2.13,"n":551,"o":2.135,"t":"2026-10-14T19:45:00Z","v":77479,"vw":2.150982},{"c":2.2,"h":2.2,"l":2.16,"n":10,"o":2.16,"t":"2026-10-14T20:00:00Z","v":59676,"vw":2.160123},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-14T20:15:00Z","v":181,"vw":2.13},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T21:30:00Z","v":100,"vw":2.2},{"c":2.1699,"h":2.18,"l":2.15,"n":96,"o":2.18,"t":"2026-10-15T13:30:00Z","v":46209,"vw":2.170677},{"c":2.185,"h":2.2,"l":2.18,"n":220,"o":2.18,"t":"2026-10-15T13:45:00Z","v":68086,"vw":2.188639},{"c":2.215,"h":2.215,"l":2.182,"n":199,"o":2.19,"t":"2026-10-15T14:00:00Z","v":56999,"vw":2.202056},{"c":2.225,"h":2.2275,"l":2.21,"n":251,"o":2.215,"t":"2026-10-15T14:15:00Z","v":41428,"vw":2.218225},{"c":2.22,"h":2.225,"l":2.215,"n":121,"o":2.225,"t":"2026-10-15T14:30:00Z","v":32731,"vw":2.217326},{"c":2.225,"h":2.235,"l":2.215,"n":273,"o":2.215,"t":"2026-10-15T14:45:00Z","v":45327,"vw":2.222832},{"c":2.235,"h":2.24,"l":2.225,"n":151,"o":2.225,"t":"2026-10-15T15:00:00Z","v":23042,"vw":2.231574},{"c":2.245,"h":2.245,"l":2.235,"n":136,"o":2.235,"t":"2026-10-15T15:15:00Z","v":23066,"vw":2.241435},{"c":2.24,"h":2.245,"l":2.235,"n":86,"o":2.245,"t":"2026-10-15T15:30:00Z","v":13753,"vw":2.239082},{"c":2.245,"h":2.245,"l":2.235,"n":108,"o":2.235,"t":"2026-10-15T15:45:00Z","v":16931,"vw":2.239988},{"c":2.235,"h":2.245,"l":2.235,"n":126,"o":2.245,"t":"2026-10-15T16:00:00Z","v":22154,"vw":2.239978},{"c":2.235,"h":2.235,"l":2.235,"n":48,"o":2.235,"t":"2026-10-15T16:15:00Z","v":4098,"vw":2.235},{"c":2.245,"h":2.245,"l":2.235,"n":173,"o":2.235,"t":"2026-10-15T16:30:00Z","v":22927,"vw":2.241271},{"c":2.225,"h":2.245,"l":2.225,"n":136,"o":2.245,"t":"2026-10-15T16:45:00Z","v":22685,"vw":2.233978},{"c":2.225,"h":2.23,"l":2.22,"n":55,"o":2.225,"t":"2026-10-15T17:00:00Z","v":4658,"vw":2.225184},{"c":2.235,"h":2.2392,"l":2.22,"n":170,"o":2.225,"t":"2026-10-15T17:15:00Z","v":43430,"vw":2.229559},{"c":2.235,"h":2.24,"l":2.23,"n":83,"o":2.235,"t":"2026-10-15T17:30:00Z","v":10424,"vw":2.23637},{"c":2.235,"h":2.24,"l":2.235,"n":46,"o":2.235,"t":"2026-10-15T17:45:00Z","v":7594,"vw":2.237014},{"c":2.235,"h":2.25,"l":2.235,"n":167,"o":2.24,"t":"2026-10-15T18:00:00Z","v":51607,"vw":2.24069},{"c":2.225,"h":2.235,"l":2.2201,"n":99,"o":2.23,"t":"2026-10-15T18:15:00Z","v":16825,"vw":2.229288},{"c":2.225,"h":2.23,"l":2.225,"n":75,"o":2.225,"t":"2026-10-15T18:30:00Z","v":6401,"vw":2.22594},{"c":2.24,"h":2.24,"l":2.22,"n":180,"o":2.225,"t":"2026-10-15T18:45:00Z","v":28316,"vw":2.230866},{"c":2.24,"h":2.245,"l":2.23,"n":135,"o":2.235,"t":"2026-10-15T19:00:00Z","v":25503,"vw":2.239793},{"c":2.245,"h":2.25,"l":2.235,"n":183,"o":2.24,"t":"2026-10-15T19:15:00Z","v":30737,"vw":2.245442},{"c":2.24,"h":2.24,"l":2.23,"n":176,"o":2.24,"t":"2026-10-15T19:30:00Z","v":19920,"vw":2.238282},{"c":2.245,"h":2.25,"l":2.23,"n":740,"o":2.24,"t":"2026-10-15T19:45:00Z","v":105521,"vw":2.242345},{"c":2.25,"h":2.25,"l":2.25,"n":10,"o":2.25,"t":"2026-10-15T20:00:00Z","v":70605,"vw":2.25},{"c":2.235,"h":2.26,"l":2.23,"n":57,"o":2.26,"t":"2026-10-16T13:30:00Z","v":14672,"vw":2.252046},{"c":2.25,"h":2.25,"l":2.23,"n":46,"o":2.235,"t":"2026-10-16T13:45:00Z","v":6243,"vw":2.243283},{"c":2.235,"h":2.25,"l":2.23,"n":109,"o":2.25,"t":"2026-10-16T14:00:00Z","v":17351,"vw":2.240742},{"c":2.225,"h":2.24,"l":2.225,"n":61,"o":2.235,"t":"2026-10-16T14:15:00Z","v":7438,"vw":2.23169},{"c":2.225,"h":2.23,"l":2.2215,"n":29,"o":2.225,"t":"2026-10-16T14:30:00Z","v":15496,"vw":2.225076},{"c":2.235,"h":2.255,"l":2.23,"n":116,"o":2.23,"t":"2026-10-16T14:45:00Z","v":23993,"vw":2.244184},{"c":2.2307,"h":2.24,"l":2.225,"n":97,"o":2.235,"t":"2026-10-16T15:00:00Z","v":29236,"vw":2.232395},{"c":2.225,"h":2.235,"l":2.225,"n":28,"o":2.235,"t":"2026-10-16T15:15:00Z","v":3386,"vw":2.230316},{"c":2.235,"h":2.24,"l":2.225,"n":192,"o":2.225,"t":"2026-10-16T15:30:00Z","v":30322,"vw":2.230892},{"c":2.255,"h":2.265,"l":2.235,"n":179,"o":2.235,"t":"2026-10-16T15:45:00Z","v":24486,"vw":2.25372},{"c":2.25,"h":2.265,"l":2.245,"n":149,"o":2.25,"t":"2026-10-16T16:00:00Z","v":20741,"vw":2.255363},{"c":2.255,"h":2.26,"l":2.25,"n":46,"o":2.25,"t":"2026-10-16T16:15:00Z","v":4769,"vw":2.252293},{"c":2.255,"h":2.255,"l":2.245,"n":139,"o":2.255,"t":"2026-10-16T16:30:00Z","v":12100,"vw":2.250233},{"c":2.235,"h":2.255,"l":2.23,"n":129,"o":2.255,"t":"2026-10-16T16:45:00Z","v":31723,"vw":2.240636},{"c":2.22,"h":2.235,"l":2.205,"n":126,"o":2.235,"t":"2026-10-16T17:00:00Z","v":19800,"vw":2.217693},{"c":2.22,"h":2.22,"l":2.2113,"n":60,"o":2.215,"t":"2026-10-16T17:15:00Z","v":6695,"vw":2.217279},{"c":2.22,"h":2.225,"l":2.215,"n":145,"o":2.215,"t":"2026-10-16T17:30:00Z","v":18357,"vw":2.21978},{"c":2.215,"h":2.22,"l":2.212,"n":10,"o":2.22,"t":"2026-10-16T17:45:00Z","v":1208,"vw":2.215096},{"c":2.215,"h":2.215,"l":2.205,"n":70,"o":2.215,"t":"2026-10-16T18:00:00Z","v":8784,"vw":2.21},{"c":2.21,"h":2.2199,"l":2.205,"n":107,"o":2.215,"t":"2026-10-16T18:15:00Z","v":19118,"vw":2.210807},{"c":2.21,"h":2.21,"l":2.205,"n":24,"o":2.205,"t":"2026-10-16T18:30:00Z","v":2401,"vw":2.206051},{"c":2.205,"h":2.21,"l":2.2,"n":70,"o":2.21,"t":"2026-10-16T18:45:00Z","v":16728,"vw":2.205891},{"c":2.215,"h":2.215,"l":2.2012,"n":85,"o":2.205,"t":"2026-10-16T19:00:00Z","v":10915,"vw":2.208376},{"c":2.215,"h":2.23,"l":2.2101,"n":148,"o":2.215,"t":"2026-10-16T19:15:00Z","v":25633,"vw":2.219495},{"c":2.2,"h":2.215,"l":2.195,"n":132,"o":2.215,"t":"2026-10-16T19:30:00Z","v":39692,"vw":2.207662},{"c":2.2,"h":2.22,"l":2.19,"n":442,"o":2.195,"t":"2026-10-16T19:45:00Z","v":64760,"vw":2.206061},{"c":2.21,"h":2.21,"l":2.21,"n":10,"o":2.21,"t":"2026-10-16T20:00:00Z","v":42400,"vw":2.21},{"c":2.23,"h":2.23,"l":2.2,"n":20,"o":2.21,"t":"2026-10-19T13:30:00Z","v":7031,"vw":2.214558},{"c":2.215,"h":2.22,"l":2.214,"n":20,"o":2.22,"t":"2026-10-19T13:45:00Z","v":4759,"vw":2.218872},{"c":2.21,"h":2.23,"l":2.205,"n":105,"o":2.22,"t":"2026-10-19T14:00:00Z","v":11766,"vw":2.221011},{"c":2.21,"h":2.22,"l":2.21,"n":49,"o":2.21,"t":"2026-10-19T14:15:00Z","v":15220,"vw":2.211262},{"c":2.2113,"h":2.22,"l":2.205,"n":89,"o":2.215,"t":"2026-10-19T14:30:00Z","v":9247,"vw":2.210372},{"c":2.225,"h":2.23,"l":2.22,"n":72,"o":2.22,"t":"2026-10-19T14:45:00Z","v":7701,"vw":2.223333},{"c":2.23,"h":2.23,"l":2.225,"n":38,"o":2.225,"t":"2026-10-19T15:00:00Z","v":3209,"vw":2.227973},{"c":2.235,"h":2.24,"l":2.225,"n":101,"o":2.23,"t":"2026-10-19T15:15:00Z","v":13723,"vw":2.233451},{"c":2.245,"h":2.25,"l":2.235,"n":54,"o":2.235,"t":"2026-10-19T15:30:00Z","v":7248,"vw":2.242316},{"c":2.255,"h":2.255,"l":2.24,"n":105,"o":2.25,"t":"2026-10-19T15:45:00Z","v":11865,"vw":2.247723},{"c":2.235,"h":2.255,"l":2.235,"n":144,"o":2.255,"t":"2026-10-19T16:00:00Z","v":18690,"vw":2.243832},{"c":2.24,"h":2.24,"l":2.23,"n":63,"o":2.235,"t":"2026-10-19T16:15:00Z","v":4878,"vw":2.23495},{"c":2.235,"h":2.24,"l":2.235,"n":26,"o":2.235,"t":"2026-10-19T16:30:00Z","v":2327,"vw":2.237511},{"c":2.235,"h":2.24,"l":2.235,"n":32,"o":2.24,"t":"2026-10-19T16:45:00Z","v":3102,"vw":2.238448},{"c":2.225,"h":2.24,"l":2.225,"n":90,"o":2.235,"t":"2026-10-19T17:00:00Z","v":12576,"vw":2.23154},{"c":2.225,"h":2.235,"l":2.22,"n":152,"o":2.225,"t":"2026-10-19T17:15:00Z","v":28882,"vw":2.227678},{"c":2.215,"h":2.225,"l":2.215,"n":133,"o":2.225,"t":"2026-10-19T17:30:00Z","v":16880,"vw":2.219027},{"c":2.22,"h":2.22,"l":2.21,"n":52,"o":2.215,"t":"2026-10-19T17:45:00Z","v":2937,"vw":2.214728},{"c":2.225,"h":2.225,"l":2.215,"n":294,"o":2.215,"t":"2026-10-19T18:00:00Z","v":39571,"vw":2.222309},{"c":2.235,"h":2.235,"l":2.225,"n":100,"o":2.225,"t":"2026-10-19T18:15:00Z","v":16487,"vw":2.231155},{"c":2.235,"h":2.24,"l":2.235,"n":66,"o":2.235,"t":"2026-10-19T18:30:00Z","v":4369,"vw":2.235289},{"c":2.225,"h":2.24,"l":2.225,"n":195,"o":2.235,"t":"2026-10-19T18:45:00Z","v":24427,"vw":2.23307},{"c":2.235,"h":2.24,"l":2.225,"n":226,"o":2.225,"t":"2026-10-19T19:00:00Z","v":44939,"vw":2.232617},{"c":2.235,"h":2.24,"l":2.23,"n":159,"o":2.235,"t":"2026-10-19T19:15:00Z","v":17685,"vw":2.233863},{"c":2.235,"h":2.24,"l":2.235,"n":168,"o":2.235,"t":"2026-10-19T19:30:00Z","v":16763,"vw":2.237525},{"c":2.24,"h":2.255,"l":2.23,"n":981,"o":2.24,"t":"2026-10-19T19:45:00Z","v":152084,"vw":2.243587},{"c":2.24,"h":2.24,"l":2.24,"n":6,"o":2.24,"t":"2026-10-19T20:00:00Z","v":72444,"vw":2.24},{"c":2.24,"h":2.255,"l":2.24,"n":106,"o":2.25,"t":"2026-10-20T13:30:00Z","v":12680,"vw":2.249638},{"c":2.27,"h":2.275,"l":2.24,"n":161,"o":2.24,"t":"2026-10-20T13:45:00Z","v":29142,"vw":2.267066},{"c":2.25,"h":2.275,"l":2.25,"n":120,"o":2.27,"t":"2026-10-20T14:00:00Z","v":14381,"vw":2.262974},{"c":2.26,"h":2.26,"l":2.245,"n":30,"o":2.245,"t":"2026-10-20T14:15:00Z","v":2968,"vw":2.248363},{"c":2.265,"h":2.265,"l":2.25,"n":81,"o":2.25,"t":"2026-10-20T14:30:00Z","v":10786,"vw":2.257231},{"c":2.245,"h":2.265,"l":2.245,"n":264,"o":2.265,"t":"2026-10-20T14:45:00Z","v":34395,"vw":2.258659},{"c":2.235,"h":2.255,"l":2.235,"n":459,"o":2.245,"t":"2026-10-20T15:00:00Z","v":80857,"vw":2.243351},{"c":2.25,"h":2.25,"l":2.24,"n":127,"o":2.24,"t":"2026-10-20T15:15:00Z","v":7534,"vw":2.243828},{"c":2.25,"h":2.25,"l":2.24,"n":36,"o":2.245,"t":"2026-10-20T15:30:00Z","v":1953,"vw":2.245309},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-20T15:45:00Z","v":121,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":19,"o":2.245,"t":"2026-10-20T16:00:00Z","v":1877,"vw":2.247725},{"c":2.245,"h":2.25,"l":2.24,"n":58,"o":2.245,"t":"2026-10-20T16:15:00Z","v":2964,"vw":2.244542},{"c":2.245,"h":2.25,"l":2.245,"n":37,"o":2.25,"t":"2026-10-20T16:30:00Z","v":2125,"vw":2.247807},{"c":2.24,"h":2.25,"l":2.24,"n":26,"o":2.25,"t":"2026-10-20T16:45:00Z","v":1802,"vw":2.245294},{"c":2.245,"h":2.25,"l":2.24,"n":43,"o":2.245,"t":"2026-10-20T17:00:00Z","v":2324,"vw":2.243714},{"c":2.26,"h":2.26,"l":2.245,"n":106,"o":2.25,"t":"2026-10-20T17:15:00Z","v":8181,"vw":2.252778},{"c":2.254,"h":2.26,"l":2.254,"n":52,"o":2.255,"t":"2026-10-20T17:30:00Z","v":4756,"vw":2.255618},{"c":2.255,"h":2.26,"l":2.255,"n":45,"o":2.26,"t":"2026-10-20T17:45:00Z","v":1860,"vw":2.257463},{"c":2.245,"h":2.26,"l":2.245,"n":127,"o":2.255,"t":"2026-10-20T18:00:00Z","v":24466,"vw":2.251546},{"c":2.235,"h":2.245,"l":2.23,"n":302,"o":2.245,"t":"2026-10-20T18:15:00Z","v":83928,"vw":2.234575},{"c":2.23,"h":2.235,"l":2.23,"n":73,"o":2.235,"t":"2026-10-20T18:30:00Z","v":6796,"vw":2.231358},{"c":2.235,"h":2.24,"l":2.23,"n":97,"o":2.235,"t":"2026-10-20T18:45:00Z","v":8964,"vw":2.23325},{"c":2.235,"h":2.245,"l":2.225,"n":509,"o":2.235,"t":"2026-10-20T19:00:00Z","v":98795,"vw":2.235314},{"c":2.235,"h":2.25,"l":2.23,"n":302,"o":2.235,"t":"2026-10-20T19:15:00Z","v":50547,"vw":2.239485},{"c":2.225,"h":2.235,"l":2.225,"n":181,"o":2.235,"t":"2026-10-20T19:30:00Z","v":26172,"vw":2.22931},{"c":2.22,"h":2.23,"l":2.21,"n":544,"o":2.225,"t":"2026-10-20T19:45:00Z","v":80611,"vw":2.218784},{"c":2.28,"h":2.28,"l":2.22,"n":6,"o":2.22,"t":"2026-10-20T20:00:00Z","v":55885,"vw":2.220218},{"c":2.2899,"h":2.2899,"l":2.2899,"n":1,"o":2.2899,"t":"2026-10-21T11:15:00Z","v":100,"vw":2.2899},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-21T13:00:00Z","v":2000,"vw":2.29},{"c":2.295,"h":2.3101,"l":2.21,"n":457,"o":2.22,"t":"2026-10-21T13:30:00Z","v":386846,"vw":2.254855},{"c":2.245,"h":2.3,"l":2.235,"n":224,"o":2.295,"t":"2026-10-21T13:45:00Z","v":70111,"vw":2.279866},{"c":2.235,"h":2.245,"l":2.235,"n":80,"o":2.245,"t":"2026-10-21T14:00:00Z","v":7076,"vw":2.239726},{"c":2.255,"h":2.255,"l":2.235,"n":132,"o":2.235,"t":"2026-10-21T14:15:00Z","v":10012,"vw":2.245482},{"c":2.275,"h":2.275,"l":2.255,"n":373,"o":2.255,"t":"2026-10-21T14:30:00Z","v":48148,"vw":2.266329},{"c":2.275,"h":2.285,"l":2.27,"n":237,"o":2.275,"t":"2026-10-21T14:45:00Z","v":42240,"vw":2.278059},{"c":2.285,"h":2.29,"l":2.275,"n":110,"o":2.275,"t":"2026-10-21T15:00:00Z","v":9178,"vw":2.283121},{"c":2.315,"h":2.32,"l":2.28,"n":248,"o":2.285,"t":"2026-10-21T15:15:00Z","v":35621,"vw":2.296674},{"c":2.295,"h":2.32,"l":2.285,"n":384,"o":2.315,"t":"2026-10-21T15:30:00Z","v":39128,"vw":2.297643},{"c":2.285,"h":2.295,"l":2.285,"n":467,"o":2.29,"t":"2026-10-21T15:45:00Z","v":47253,"vw":2.287053},{"c":2.285,"h":2.285,"l":2.28,"n":101,"o":2.285,"t":"2026-10-21T16:00:00Z","v":6593,"vw":2.283987},{"c":2.285,"h":2.285,"l":2.28,"n":231,"o":2.285,"t":"2026-10-21T16:15:00Z","v":22156,"vw":2.284553},{"c":2.31,"h":2.315,"l":2.28,"n":294,"o":2.285,"t":"2026-10-21T16:30:00Z","v":29601,"vw":2.302263},{"c":2.305,"h":2.315,"l":2.305,"n":241,"o":2.305,"t":"2026-10-21T16:45:00Z","v":18867,"vw":2.30833},{"c":2.315,"h":2.325,"l":2.3026,"n":331,"o":2.305,"t":"2026-10-21T17:00:00Z","v":57549,"vw":2.316379},{"c":2.325,"h":2.33,"l":2.315,"n":174,"o":2.315,"t":"2026-10-21T17:15:00Z","v":16448,"vw":2.323637},{"c":2.325,"h":2.335,"l":2.32,"n":464,"o":2.3252,"t":"2026-10-21T17:30:00Z","v":106019,"vw":2.3236},{"c":2.335,"h":2.335,"l":2.32,"n":236,"o":2.325,"t":"2026-10-21T17:45:00Z","v":34991,"vw":2.326953},{"c":2.32,"h":2.34,"l":2.32,"n":403,"o":2.335,"t":"2026-10-21T18:00:00Z","v":48684,"vw":2.328727},{"c":2.315,"h":2.315,"l":2.31,"n":137,"o":2.315,"t":"2026-10-21T18:15:00Z","v":9591,"vw":2.313538},{"c":2.315,"h":2.315,"l":2.31,"n":167,"o":2.315,"t":"2026-10-21T18:30:00Z","v":8019,"vw":2.314575},{"c":2.295,"h":2.32,"l":2.295,"n":286,"o":2.315,"t":"2026-10-21T18:45:00Z","v":39881,"vw":2.303176},{"c":2.29,"h":2.295,"l":2.28,"n":297,"o":2.295,"t":"2026-10-21T19:00:00Z","v":28553,"vw":2.289343},{"c":2.315,"h":2.32,"l":2.28,"n":378,"o":2.285,"t":"2026-10-21T19:15:00Z","v":62911,"vw":2.299922},{"c":2.35,"h":2.35,"l":2.314,"n":688,"o":2.315,"t":"2026-10-21T19:30:00Z","v":274572,"vw":2.323402},{"c":2.39,"h":2.39,"l":2.34,"n":1089,"o":2.35,"t":"2026-10-21T19:45:00Z","v":137795,"vw":2.371959},{"c":2.39,"h":2.39,"l":2.38,"n":16,"o":2.38,"t":"2026-10-21T20:00:00Z","v":91366,"vw":2.380167},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-21T23:30:00Z","v":250,"vw":2.39},{"c":2.42,"h":2.42,"l":2.42,"n":24,"o":2.42,"t":"2026-10-22T08:00:00Z","v":796,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-22T08:30:00Z","v":1000,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T11:00:00Z","v":100,"vw":2.36},{"c":2.365,"h":2.39,"l":2.35,"n":150,"o":2.35,"t":"2026-10-22T13:30:00Z","v":37297,"vw":2.363768},{"c":2.39,"h":2.39,"l":2.365,"n":153,"o":2.365,"t":"2026-10-22T13:45:00Z","v":20589,"vw":2.379164},{"c":2.385,"h":2.395,"l":2.37,"n":113,"o":2.385,"t":"2026-10-22T14:00:00Z","v":14221,"vw":2.384374},{"c":2.375,"h":2.39,"l":2.375,"n":119,"o":2.38,"t":"2026-10-22T14:15:00Z","v":14566,"vw":2.380544},{"c":2.375,"h":2.38,"l":2.365,"n":244,"o":2.375,"t":"2026-10-22T14:30:00Z","v":33429,"vw":2.369725},{"c":2.39,"h":2.395,"l":2.38,"n":151,"o":2.38,"t":"2026-10-22T14:45:00Z","v":18992,"vw":2.387342},{"c":2.375,"h":2.395,"l":2.375,"n":122,"o":2.385,"t":"2026-10-22T15:00:00Z","v":16722,"vw":2.3855},{"c":2.4,"h":2.4,"l":2.375,"n":115,"o":2.375,"t":"2026-10-22T15:15:00Z","v":14107,"vw":2.388256},{"c":2.4,"h":2.415,"l":2.395,"n":202,"o":2.395,"t":"2026-10-22T15:30:00Z","v":34685,"vw":2.408017},{"c":2.415,"h":2.42,"l":2.405,"n":83,"o":2.405,"t":"2026-10-22T15:45:00Z","v":11233,"vw":2.412708},{"c":2.395,"h":2.415,"l":2.395,"n":144,"o":2.415,"t":"2026-10-22T16:00:00Z","v":30414,"vw":2.406668},{"c":2.395,"h":2.4,"l":2.39,"n":95,"o":2.395,"t":"2026-10-22T16:15:00Z","v":12153,"vw":2.395645},{"c":2.385,"h":2.395,"l":2.38,"n":175,"o":2.39,"t":"2026-10-22T16:30:00Z","v":19624,"vw":2.390059},{"c":2.375,"h":2.385,"l":2.36,"n":228,"o":2.385,"t":"2026-10-22T16:45:00Z","v":24068,"vw":2.372033},{"c":2.365,"h":2.375,"l":2.36,"n":147,"o":2.375,"t":"2026-10-22T17:00:00Z","v":19740,"vw":2.366182},{"c":2.355,"h":2.365,"l":2.345,"n":241,"o":2.365,"t":"2026-10-22T17:15:00Z","v":47494,"vw":2.352895},{"c":2.36,"h":2.36,"l":2.35,"n":118,"o":2.355,"t":"2026-10-22T17:30:00Z","v":12241,"vw":2.354857},{"c":2.355,"h":2.36,"l":2.35,"n":108,"o":2.355,"t":"2026-10-22T17:45:00Z","v":5790,"vw":2.354661},{"c":2.3401,"h":2.355,"l":2.34,"n":436,"o":2.355,"t":"2026-10-22T18:00:00Z","v":31917,"vw":2.346132},{"c":2.375,"h":2.38,"l":2.345,"n":216,"o":2.345,"t":"2026-10-22T18:15:00Z","v":15118,"vw":2.360686},{"c":2.375,"h":2.38,"l":2.37,"n":192,"o":2.375,"t":"2026-10-22T18:30:00Z","v":14988,"vw":2.376447},{"c":2.38,"h":2.38,"l":2.375,"n":122,"o":2.38,"t":"2026-10-22T18:45:00Z","v":5374,"vw":2.376141},{"c":2.395,"h":2.4,"l":2.37,"n":254,"o":2.375,"t":"2026-10-22T19:00:00Z","v":28440,"vw":2.385085},{"c":2.405,"h":2.42,"l":2.395,"n":291,"o":2.395,"t":"2026-10-22T19:15:00Z","v":30991,"vw":2.407982},{"c":2.42,"h":2.42,"l":2.4,"n":210,"o":2.405,"t":"2026-10-22T19:30:00Z","v":26514,"vw":2.407857},{"c":2.44,"h":2.445,"l":2.415,"n":795,"o":2.415,"t":"2026-10-22T19:45:00Z","v":103201,"vw":2.43316},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-22T20:00:00Z","v":78877,"vw":2.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.375,"strike":4.1768905427192875,"iv":2.873854504452923,"gamma":0.19748746617070945,"theta":-0.013203842597168936,"vega":0.002638660837318833,"rho":0.0004700611773774644,"breakevenPct":87.32059846581427},{"delta":0.45,"premium":0.375,"strike":3.336319149391342,"iv":2.3031184111340988,"gamma":0.25633220631429887,"theta":-0.010825232326072146,"vega":0.002695840173386273,"rho":0.0005654603325504463,"breakevenPct":52.729183102524345}],"put":[{"delta":0.1,"premium":0.3533191477124911,"strike":1.0867234091500355,"iv":5.229291586133355,"gamma":0.06997778238588877,"theta":-0.010072626626405942,"vega":0.0011754917937567126,"rho":-0.00047187210275462065,"breakevenPct":69.81875467335207},{"delta":0.15,"premium":0.2610853143952284,"strike":1.4556587424190863,"iv":3.5980084199351374,"gamma":0.19010182729920194,"theta":-0.007673376844239819,"vega":0.0015259201002427608,"rho":-0.0004979003996397784,"breakevenPct":50.840599669800085},{"delta":0.2,"premium":0.16885148107796566,"strike":1.8245940756881374,"iv":1.9667252537369184,"gamma":0.31022587221251513,"theta":-0.005274127062073694,"vega":0.001876348406728809,"rho":-0.0005239286965249363,"breakevenPct":31.86244466624808},{"delta":0.25,"premium":0.16124933834884153,"strike":2.0604155639147357,"iv":1.1953407950953836,"gamma":0.3708453066038063,"theta":-0.004197869529220684,"vega":0.0020705679930241045,"rho":-0.0006155962695897654,"breakevenPct":21.845011293584598},{"delta":0.3,"premium":0.23035336649926547,"strike":2.1755889441654426,"iv":1.2033279494107325,"gamma":0.37753256982962075,"theta":-0.004320709743829573,"vega":0.002123207366274398,"rho":-0.000766756185299034,"breakevenPct":19.94915318246186},{"delta":0.35,"premium":0.29945739464968935,"strike":2.290762324416149,"iv":1.2113151037260814,"gamma":0.3842198330554351,"theta":-0.004443549958438462,"vega":0.002175846739524692,"rho":-0.0009179161010083025,"breakevenPct":18.053295071339118},{"delta":0.4,"premium":0.3685614228001134,"strike":2.4059357046668555,"iv":1.2193022580414303,"gamma":0.3909070962812495,"theta":-0.004566390173047351,"vega":0.0022284861127749855,"rho":-0.0010690760167175713,"breakevenPct":16.157436960216376},{"delta":0.45,"premium":0.4376654509505373,"strike":2.521109084917562,"iv":1.2272894123567792,"gamma":0.39759435950706384,"theta":-0.0046892303876562395,"vega":0.0022811254860252792,"rho":-0.0012202359324268398,"breakevenPct":14.261578849093635},{"delta":0.5,"premium":0.5067694791009612,"strike":2.636282465168269,"iv":1.2352765666721282,"gamma":0.4042816227328782,"theta":-0.004812070602265128,"vega":0.002333764859275573,"rho":-0.0013713958481361083,"breakevenPct":12.365720737970896},{"delta":0.55,"premium":0.5758735072513852,"strike":2.7514558454189753,"iv":1.243263720987477,"gamma":0.4109688859586926,"theta":-0.004934910816874017,"vega":0.0023864042325258666,"rho":-0.0015225557638453768,"breakevenPct":10.469862626848153},{"delta":0.6,"premium":0.6449775354018091,"strike":2.8666292256696817,"iv":1.251250875302826,"gamma":0.41765614918450694,"theta":-0.005057751031482907,"vega":0.00243904360577616,"rho":-0.0016737156795546453,"breakevenPct":8.574004515725415},{"delta":0.65,"premium":0.7140815635522331,"strike":2.9818026059203886,"iv":1.2592380296181749,"gamma":0.4243434124103213,"theta":-0.005180591246091795,"vega":0.0024916829790264535,"rho":-0.0018248755952639142,"breakevenPct":6.678146404602671},{"delta":0.7,"premium":1.3901001057689024,"strike":3.6735190944495213,"iv":1.6131086865168731,"gamma":0.3448971984742556,"theta":-0.005960746582556372,"vega":0.002334225972089653,"rho":-0.0024563279188974307,"breakevenPct":6.032140383513632},{"delta":0.75,"premium":2.180005219508694,"strike":4.473423007097411,"iv":2.031883848650928,"gamma":0.2492881705339413,"theta":-0.006864246086780096,"vega":0.002137344703787577,"rho":-0.003177906371333837,"breakevenPct":5.6206671774190395},{"delta":0.8,"premium":2.3909402752632443,"strike":4.712502581640227,"iv":2.0626856841231755,"gamma":0.2024178507975787,"theta":-0.006378354839185021,"vega":0.001903902396092263,"rho":-0.003441031537398101,"breakevenPct":4.462456527696185},{"delta":0.85,"premium":1.8767790694348179,"strike":4.254966146263107,"iv":1.5285010206260274,"gamma":0.22723439426808323,"theta":-0.0036644782759186903,"vega":0.001586823266663243,"rho":-0.0031300689730127678,"breakevenPct":2.1322190605642524},{"delta":0.9,"premium":3.520585133284883,"strike":5.9195798818074765,"iv":2.003106293164854,"gamma":0.12925422211870527,"theta":-0.0034315815593909107,"vega":0.001196762891204903,"rho":-0.004528289431973279,"breakevenPct":1.2759362747904026}]},"raw":{"call":[{"delta":0.4,"premium":0.375,"strike":4.1768905427192875,"iv":2.873854504452923,"gamma":0.19748746617070945,"theta":-0.013203842597168936,"vega":0.002638660837318833,"rho":0.0004700611773774644,"breakevenPct":87.32059846581427},{"delta":0.45,"premium":0.375,"strike":3.336319149391342,"iv":2.3031184111340988,"gamma":0.25633220631429887,"theta":-0.010825232326072146,"vega":0.002695840173386273,"rho":0.0005654603325504463,"breakevenPct":52.729183102524345}],"put":[{"delta":0.1,"premium":0.3533191477124911,"strike":1.0867234091500355,"iv":5.229291586133355,"gamma":0.06997778238588877,"theta":-0.010072626626405942,"vega":0.0011754917937567126,"rho":-0.00047187210275462065,"breakevenPct":69.81875467335207},{"delta":0.15,"premium":0.2610853143952284,"strike":1.4556587424190863,"iv":3.5980084199351374,"gamma":0.19010182729920194,"theta":-0.007673376844239819,"vega":0.0015259201002427608,"rho":-0.0004979003996397784,"breakevenPct":50.840599669800085},{"delta":0.2,"premium":0.16885148107796566,"strike":1.8245940756881374,"iv":1.9667252537369184,"gamma":0.31022587221251513,"theta":-0.005274127062073694,"vega":0.001876348406728809,"rho":-0.0005239286965249363,"breakevenPct":31.86244466624808},{"delta":0.25,"premium":0.16124933834884153,"strike":2.0604155639147357,"iv":1.1953407950953836,"gamma":0.3708453066038063,"theta":-0.004197869529220684,"vega":0.0020705679930241045,"rho":-0.0006155962695897654,"breakevenPct":21.845011293584598},{"delta":0.3,"premium":0.23035336649926547,"strike":2.1755889441654426,"iv":1.2033279494107325,"gamma":0.37753256982962075,"theta":-0.004320709743829573,"vega":0.002123207366274398,"rho":-0.000766756185299034,"breakevenPct":19.94915318246186},{"delta":0.35,"premium":0.29945739464968935,"strike":2.290762324416149,"iv":1.2113151037260814,"gamma":0.3842198330554351,"theta":-0.004443549958438462,"vega":0.002175846739524692,"rho":-0.0009179161010083025,"breakevenPct":18.053295071339118},{"delta":0.4,"premium":0.3685614228001134,"strike":2.4059357046668555,"iv":1.2193022580414303,"gamma":0.3909070962812495,"theta":-0.004566390173047351,"vega":0.0022284861127749855,"rho":-0.0010690760167175713,"breakevenPct":16.157436960216376},{"delta":0.45,"premium":0.4376654509505373,"strike":2.521109084917562,"iv":1.2272894123567792,"gamma":0.39759435950706384,"theta":-0.0046892303876562395,"vega":0.0022811254860252792,"rho":-0.0012202359324268398,"breakevenPct":14.261578849093635},{"delta":0.5,"premium":0.5067694791009612,"strike":2.636282465168269,"iv":1.2352765666721282,"gamma":0.4042816227328782,"theta":-0.004812070602265128,"vega":0.002333764859275573,"rho":-0.0013713958481361083,"breakevenPct":12.365720737970896},{"delta":0.55,"premium":0.5758735072513852,"strike":2.7514558454189753,"iv":1.243263720987477,"gamma":0.4109688859586926,"theta":-0.004934910816874017,"vega":0.0023864042325258666,"rho":-0.0015225557638453768,"breakevenPct":10.469862626848153},{"delta":0.6,"premium":0.6449775354018091,"strike":2.8666292256696817,"iv":1.251250875302826,"gamma":0.41765614918450694,"theta":-0.005057751031482907,"vega":0.00243904360577616,"rho":-0.0016737156795546453,"breakevenPct":8.574004515725415},{"delta":0.65,"premium":0.7140815635522331,"strike":2.9818026059203886,"iv":1.2592380296181749,"gamma":0.4243434124103213,"theta":-0.005180591246091795,"vega":0.0024916829790264535,"rho":-0.0018248755952639142,"breakevenPct":6.678146404602671},{"delta":0.7,"premium":1.3901001057689024,"strike":3.6735190944495213,"iv":1.6131086865168731,"gamma":0.3448971984742556,"theta":-0.005960746582556372,"vega":0.002334225972089653,"rho":-0.0024563279188974307,"breakevenPct":6.032140383513632},{"delta":0.75,"premium":2.180005219508694,"strike":4.473423007097411,"iv":2.031883848650928,"gamma":0.2492881705339413,"theta":-0.006864246086780096,"vega":0.002137344703787577,"rho":-0.003177906371333837,"breakevenPct":5.6206671774190395},{"delta":0.8,"premium":2.3909402752632443,"strike":4.712502581640227,"iv":2.0626856841231755,"gamma":0.2024178507975787,"theta":-0.006378354839185021,"vega":0.001903902396092263,"rho":-0.003441031537398101,"breakevenPct":4.462456527696185},{"delta":0.85,"premium":1.8767790694348179,"strike":4.254966146263107,"iv":1.5285010206260274,"gamma":0.22723439426808323,"theta":-0.0036644782759186903,"vega":0.001586823266663243,"rho":-0.0031300689730127678,"breakevenPct":2.1322190605642524},{"delta":0.9,"premium":3.520585133284883,"strike":5.9195798818074765,"iv":2.003106293164854,"gamma":0.12925422211870527,"theta":-0.0034315815593909107,"vega":0.001196762891204903,"rho":-0.004528289431973279,"breakevenPct":1.2759362747904026}]}},"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"}}