{"symbol":"ANIX","url":"https://intraalpha.com/companies/ANIX","capturedAt":"2026-10-24T20:26:39.002Z","state":"ready","quote":{"symbol":"ANIX","last_price":2.99,"prev_close":2.78,"regular_close":2.99,"change":0.21,"change_pct":7.554,"regular_change":0.21,"regular_change_pct":7.554,"extended_change":0,"extended_change_pct":0,"bid":2.85,"ask":3.04,"bid_size":2000,"ask_size":100,"volume":326701,"vwap":3.003028,"open":2.8,"high":3.14,"low":2.74,"close":2.99,"trade_count":1944,"last_trade_at":"2026-10-23T20:00:00.358803398Z","last_quote_at":"2026-10-23T23:30:08.715392572Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:26:30.432523235-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"ANIX","fetched_at":"2026-10-24T20:26:38.665609+00:00","name":"Anixa Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Anixa Biosciences, Inc., a biotechnology company, develops therapies and vaccines focusing on critical unmet needs in oncology and infectious diseases. The company is headquartered in San Jose, California.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":103944000,"ebitda":-13097416,"pe_ratio":null,"peg_ratio":null,"book_value":0.418,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.419,"return_on_equity_ttm":-0.732,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":9.67,"analyst_number":1,"beta":0.476,"fifty_two_week_high":5.46,"fifty_two_week_low":2.32,"fifty_day_ma":3.001,"two_hundred_day_ma":2.97,"shares_outstanding":34763800,"forward_pe":null,"price_to_sales":377.78,"price_to_book":6.7,"ev_to_revenue":274.8,"ev_to_ebitda":-8.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:26:38.665609+00:00"},"optionObservedAt":"2026-10-23T19:55:01.277Z","bars":[{"c":2.6877,"h":2.6877,"l":2.6877,"n":1,"o":2.6877,"t":"2026-10-19T12:10:00Z","v":200,"vw":2.6877},{"c":2.65,"h":2.67,"l":2.63,"n":23,"o":2.67,"t":"2026-10-19T13:30:00Z","v":8057,"vw":2.652317},{"c":2.66,"h":2.69,"l":2.66,"n":20,"o":2.67,"t":"2026-10-19T13:35:00Z","v":5048,"vw":2.669589},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-19T13:40:00Z","v":781,"vw":2.66},{"c":2.6734,"h":2.6734,"l":2.6715,"n":6,"o":2.6715,"t":"2026-10-19T13:45:00Z","v":659,"vw":2.671817},{"c":2.675,"h":2.675,"l":2.675,"n":9,"o":2.675,"t":"2026-10-19T13:50:00Z","v":469,"vw":2.675},{"c":2.655,"h":2.66,"l":2.65,"n":5,"o":2.66,"t":"2026-10-19T13:55:00Z","v":900,"vw":2.653889},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-19T14:05:00Z","v":3000,"vw":2.65},{"c":2.65,"h":2.65,"l":2.64,"n":32,"o":2.6489,"t":"2026-10-19T14:10:00Z","v":3571,"vw":2.648923},{"c":2.65,"h":2.65,"l":2.64,"n":24,"o":2.65,"t":"2026-10-19T14:20:00Z","v":3611,"vw":2.649702},{"c":2.65,"h":2.65,"l":2.65,"n":23,"o":2.65,"t":"2026-10-19T14:25:00Z","v":3140,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-19T14:30:00Z","v":447,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-10-19T14:35:00Z","v":127,"vw":2.64},{"c":2.63,"h":2.64,"l":2.63,"n":16,"o":2.64,"t":"2026-10-19T14:40:00Z","v":888,"vw":2.638},{"c":2.6499,"h":2.65,"l":2.63,"n":37,"o":2.63,"t":"2026-10-19T14:45:00Z","v":5077,"vw":2.64178},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-19T14:50:00Z","v":301,"vw":2.65},{"c":2.65,"h":2.66,"l":2.65,"n":5,"o":2.66,"t":"2026-10-19T15:05:00Z","v":595,"vw":2.652},{"c":2.655,"h":2.655,"l":2.64,"n":18,"o":2.65,"t":"2026-10-19T15:10:00Z","v":1944,"vw":2.647286},{"c":2.665,"h":2.665,"l":2.66,"n":7,"o":2.66,"t":"2026-10-19T15:15:00Z","v":351,"vw":2.6625},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-19T15:45:00Z","v":1124,"vw":2.67},{"c":2.67,"h":2.6792,"l":2.67,"n":4,"o":2.6708,"t":"2026-10-19T15:50:00Z","v":750,"vw":2.676686},{"c":2.68,"h":2.68,"l":2.66,"n":15,"o":2.67,"t":"2026-10-19T16:00:00Z","v":2580,"vw":2.669192},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-19T16:05:00Z","v":600,"vw":2.665},{"c":2.67,"h":2.68,"l":2.67,"n":10,"o":2.68,"t":"2026-10-19T16:10:00Z","v":465,"vw":2.675},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-19T16:15:00Z","v":250,"vw":2.67},{"c":2.665,"h":2.67,"l":2.665,"n":7,"o":2.67,"t":"2026-10-19T16:30:00Z","v":1290,"vw":2.669126},{"c":2.66,"h":2.67,"l":2.66,"n":5,"o":2.67,"t":"2026-10-19T16:35:00Z","v":339,"vw":2.664065},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-19T16:40:00Z","v":113,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T16:55:00Z","v":848,"vw":2.66},{"c":2.668,"h":2.668,"l":2.668,"n":1,"o":2.668,"t":"2026-10-19T17:05:00Z","v":1000,"vw":2.668},{"c":2.6621,"h":2.6623,"l":2.6621,"n":4,"o":2.6623,"t":"2026-10-19T17:10:00Z","v":586,"vw":2.66218},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-19T17:55:00Z","v":600,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T18:10:00Z","v":400,"vw":2.66},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-19T18:15:00Z","v":700,"vw":2.667143},{"c":2.655,"h":2.655,"l":2.65,"n":5,"o":2.6535,"t":"2026-10-19T18:30:00Z","v":706,"vw":2.653215},{"c":2.65,"h":2.65,"l":2.64,"n":15,"o":2.65,"t":"2026-10-19T18:35:00Z","v":2111,"vw":2.64474},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T18:40:00Z","v":100,"vw":2.65},{"c":2.645,"h":2.65,"l":2.6412,"n":7,"o":2.65,"t":"2026-10-19T18:45:00Z","v":459,"vw":2.644873},{"c":2.6335,"h":2.6335,"l":2.6335,"n":2,"o":2.6335,"t":"2026-10-19T18:55:00Z","v":1005,"vw":2.6335},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-19T19:00:00Z","v":152,"vw":2.64},{"c":2.63,"h":2.63,"l":2.6,"n":75,"o":2.63,"t":"2026-10-19T19:10:00Z","v":5981,"vw":2.618558},{"c":2.65,"h":2.65,"l":2.63,"n":15,"o":2.63,"t":"2026-10-19T19:15:00Z","v":2027,"vw":2.642353},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-19T19:20:00Z","v":117,"vw":2.65},{"c":2.64,"h":2.64,"l":2.635,"n":47,"o":2.64,"t":"2026-10-19T19:25:00Z","v":3370,"vw":2.639129},{"c":2.65,"h":2.65,"l":2.64,"n":8,"o":2.65,"t":"2026-10-19T19:30:00Z","v":979,"vw":2.6425},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-19T19:40:00Z","v":203,"vw":2.66},{"c":2.64,"h":2.65,"l":2.64,"n":13,"o":2.65,"t":"2026-10-19T19:45:00Z","v":1112,"vw":2.642222},{"c":2.615,"h":2.63,"l":2.61,"n":157,"o":2.63,"t":"2026-10-19T19:55:00Z","v":14184,"vw":2.624489},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-19T20:00:00Z","v":5529,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T11:35:00Z","v":128,"vw":2.61},{"c":2.69,"h":2.69,"l":2.655,"n":6,"o":2.69,"t":"2026-10-20T13:25:00Z","v":740,"vw":2.683},{"c":2.65,"h":2.655,"l":2.64,"n":15,"o":2.64,"t":"2026-10-20T13:30:00Z","v":15468,"vw":2.640621},{"c":2.64,"h":2.66,"l":2.64,"n":12,"o":2.64,"t":"2026-10-20T13:35:00Z","v":1715,"vw":2.645714},{"c":2.64,"h":2.67,"l":2.64,"n":4,"o":2.67,"t":"2026-10-20T13:40:00Z","v":250,"vw":2.655},{"c":2.7,"h":2.7,"l":2.68,"n":16,"o":2.68,"t":"2026-10-20T13:45:00Z","v":917,"vw":2.696},{"c":2.71,"h":2.71,"l":2.699,"n":10,"o":2.6999,"t":"2026-10-20T13:50:00Z","v":1019,"vw":2.700488},{"c":2.715,"h":2.715,"l":2.7098,"n":13,"o":2.71,"t":"2026-10-20T13:55:00Z","v":1464,"vw":2.713882},{"c":2.7008,"h":2.715,"l":2.7008,"n":7,"o":2.71,"t":"2026-10-20T14:00:00Z","v":3076,"vw":2.710136},{"c":2.7,"h":2.74,"l":2.7,"n":10,"o":2.74,"t":"2026-10-20T14:05:00Z","v":4334,"vw":2.701754},{"c":2.705,"h":2.705,"l":2.69,"n":16,"o":2.7,"t":"2026-10-20T14:10:00Z","v":2700,"vw":2.69188},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T14:20:00Z","v":193,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-20T14:25:00Z","v":1539,"vw":2.71},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-20T14:30:00Z","v":101,"vw":2.725},{"c":2.7382,"h":2.7382,"l":2.7382,"n":1,"o":2.7382,"t":"2026-10-20T14:35:00Z","v":301,"vw":2.7382},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-20T14:40:00Z","v":150,"vw":2.725},{"c":2.75,"h":2.75,"l":2.73,"n":14,"o":2.73,"t":"2026-10-20T14:45:00Z","v":2803,"vw":2.744259},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T14:50:00Z","v":1800,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":3,"o":2.74,"t":"2026-10-20T14:55:00Z","v":260,"vw":2.745},{"c":2.7496,"h":2.75,"l":2.745,"n":46,"o":2.745,"t":"2026-10-20T15:00:00Z","v":5017,"vw":2.749308},{"c":2.7425,"h":2.75,"l":2.7425,"n":13,"o":2.75,"t":"2026-10-20T15:05:00Z","v":679,"vw":2.745429},{"c":2.725,"h":2.75,"l":2.725,"n":42,"o":2.75,"t":"2026-10-20T15:10:00Z","v":1991,"vw":2.74024},{"c":2.74,"h":2.74,"l":2.7296,"n":3,"o":2.7296,"t":"2026-10-20T15:25:00Z","v":203,"vw":2.734774},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-20T15:30:00Z","v":252,"vw":2.735},{"c":2.7201,"h":2.7201,"l":2.7201,"n":1,"o":2.7201,"t":"2026-10-20T15:35:00Z","v":2000,"vw":2.7201},{"c":2.74,"h":2.74,"l":2.73,"n":37,"o":2.74,"t":"2026-10-20T15:40:00Z","v":2979,"vw":2.736646},{"c":2.735,"h":2.74,"l":2.735,"n":17,"o":2.74,"t":"2026-10-20T15:45:00Z","v":1614,"vw":2.738931},{"c":2.735,"h":2.7398,"l":2.735,"n":5,"o":2.735,"t":"2026-10-20T15:55:00Z","v":1151,"vw":2.738816},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-20T16:00:00Z","v":579,"vw":2.73},{"c":2.71,"h":2.72,"l":2.71,"n":32,"o":2.72,"t":"2026-10-20T16:15:00Z","v":6997,"vw":2.719309},{"c":2.72,"h":2.72,"l":2.71,"n":27,"o":2.71,"t":"2026-10-20T16:20:00Z","v":1846,"vw":2.717054},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-20T16:35:00Z","v":102,"vw":2.73},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-20T16:40:00Z","v":101,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-20T16:45:00Z","v":164,"vw":2.735},{"c":2.725,"h":2.73,"l":2.725,"n":13,"o":2.73,"t":"2026-10-20T16:50:00Z","v":743,"vw":2.728994},{"c":2.72,"h":2.73,"l":2.72,"n":4,"o":2.73,"t":"2026-10-20T17:10:00Z","v":1580,"vw":2.721036},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-20T17:15:00Z","v":202,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":8,"o":2.73,"t":"2026-10-20T17:20:00Z","v":375,"vw":2.73},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-20T17:25:00Z","v":142,"vw":2.735},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T17:30:00Z","v":5440,"vw":2.72},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-20T17:35:00Z","v":400,"vw":2.735},{"c":2.725,"h":2.725,"l":2.725,"n":3,"o":2.725,"t":"2026-10-20T17:40:00Z","v":207,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-20T17:45:00Z","v":200,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-20T17:50:00Z","v":160,"vw":2.725},{"c":2.7252,"h":2.7252,"l":2.725,"n":5,"o":2.725,"t":"2026-10-20T18:00:00Z","v":976,"vw":2.725137},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-20T18:05:00Z","v":100,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-20T18:10:00Z","v":100,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-20T18:15:00Z","v":100,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-20T18:20:00Z","v":100,"vw":2.725},{"c":2.72,"h":2.72,"l":2.72,"n":43,"o":2.72,"t":"2026-10-20T18:25:00Z","v":2126,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-20T18:30:00Z","v":161,"vw":2.71},{"c":2.6901,"h":2.7085,"l":2.6901,"n":6,"o":2.7085,"t":"2026-10-20T18:40:00Z","v":364,"vw":2.702367},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-20T18:45:00Z","v":300,"vw":2.695},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-20T18:50:00Z","v":201,"vw":2.695},{"c":2.695,"h":2.695,"l":2.695,"n":8,"o":2.695,"t":"2026-10-20T18:55:00Z","v":1125,"vw":2.695},{"c":2.71,"h":2.71,"l":2.7,"n":10,"o":2.7,"t":"2026-10-20T19:00:00Z","v":839,"vw":2.708333},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T19:05:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-20T19:10:00Z","v":101,"vw":2.71},{"c":2.7,"h":2.71,"l":2.7,"n":4,"o":2.7,"t":"2026-10-20T19:15:00Z","v":301,"vw":2.703333},{"c":2.705,"h":2.7176,"l":2.705,"n":16,"o":2.7176,"t":"2026-10-20T19:20:00Z","v":1671,"vw":2.709701},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-20T19:25:00Z","v":200,"vw":2.7},{"c":2.72,"h":2.72,"l":2.7,"n":18,"o":2.7,"t":"2026-10-20T19:30:00Z","v":4609,"vw":2.709854},{"c":2.73,"h":2.73,"l":2.71,"n":17,"o":2.72,"t":"2026-10-20T19:35:00Z","v":1414,"vw":2.72},{"c":2.71,"h":2.73,"l":2.71,"n":12,"o":2.73,"t":"2026-10-20T19:40:00Z","v":837,"vw":2.718571},{"c":2.72,"h":2.72,"l":2.71,"n":10,"o":2.71,"t":"2026-10-20T19:45:00Z","v":907,"vw":2.716678},{"c":2.71,"h":2.72,"l":2.71,"n":22,"o":2.71,"t":"2026-10-20T19:50:00Z","v":4315,"vw":2.710832},{"c":2.67,"h":2.715,"l":2.67,"n":178,"o":2.71,"t":"2026-10-20T19:55:00Z","v":45268,"vw":2.675533},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-10-20T20:00:00Z","v":6927,"vw":2.68},{"c":2.6008,"h":2.6008,"l":2.6008,"n":1,"o":2.6008,"t":"2026-10-20T20:05:00Z","v":3900,"vw":2.6008},{"c":2.7742,"h":2.7742,"l":2.7742,"n":1,"o":2.7742,"t":"2026-10-20T20:15:00Z","v":1000,"vw":2.7742},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-20T20:30:00Z","v":5000,"vw":2.78},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T22:50:00Z","v":3636,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-21T13:25:00Z","v":193,"vw":2.7},{"c":2.746,"h":2.746,"l":2.68,"n":5,"o":2.68,"t":"2026-10-21T13:30:00Z","v":2055,"vw":2.683572},{"c":2.7,"h":2.7252,"l":2.7,"n":7,"o":2.7252,"t":"2026-10-21T13:35:00Z","v":499,"vw":2.708211},{"c":2.67,"h":2.69,"l":2.67,"n":12,"o":2.69,"t":"2026-10-21T13:40:00Z","v":341,"vw":2.68},{"c":2.7,"h":2.7,"l":2.6732,"n":9,"o":2.6732,"t":"2026-10-21T13:45:00Z","v":332,"vw":2.684752},{"c":2.71,"h":2.71,"l":2.705,"n":14,"o":2.705,"t":"2026-10-21T13:50:00Z","v":439,"vw":2.7075},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-21T13:55:00Z","v":2000,"vw":2.705},{"c":2.68,"h":2.6963,"l":2.68,"n":6,"o":2.6963,"t":"2026-10-21T14:00:00Z","v":1736,"vw":2.694382},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-21T14:05:00Z","v":100,"vw":2.68},{"c":2.675,"h":2.675,"l":2.675,"n":11,"o":2.675,"t":"2026-10-21T14:10:00Z","v":2418,"vw":2.675},{"c":2.6979,"h":2.6979,"l":2.6979,"n":2,"o":2.6979,"t":"2026-10-21T14:15:00Z","v":732,"vw":2.6979},{"c":2.6709,"h":2.6709,"l":2.67,"n":4,"o":2.67,"t":"2026-10-21T14:20:00Z","v":1686,"vw":2.670076},{"c":2.675,"h":2.675,"l":2.675,"n":4,"o":2.675,"t":"2026-10-21T14:25:00Z","v":218,"vw":2.675},{"c":2.6701,"h":2.6701,"l":2.6701,"n":4,"o":2.6701,"t":"2026-10-21T14:30:00Z","v":956,"vw":2.6701},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-10-21T14:35:00Z","v":207,"vw":2.68},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-21T14:55:00Z","v":600,"vw":2.675},{"c":2.67,"h":2.67,"l":2.66,"n":10,"o":2.67,"t":"2026-10-21T15:00:00Z","v":3351,"vw":2.664349},{"c":2.6648,"h":2.6648,"l":2.6648,"n":1,"o":2.6648,"t":"2026-10-21T15:10:00Z","v":900,"vw":2.6648},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-21T15:15:00Z","v":259,"vw":2.67},{"c":2.6701,"h":2.6701,"l":2.6701,"n":1,"o":2.6701,"t":"2026-10-21T15:25:00Z","v":500,"vw":2.6701},{"c":2.665,"h":2.665,"l":2.66,"n":8,"o":2.66,"t":"2026-10-21T15:35:00Z","v":2419,"vw":2.663568},{"c":2.665,"h":2.665,"l":2.665,"n":3,"o":2.665,"t":"2026-10-21T15:45:00Z","v":959,"vw":2.665},{"c":2.66,"h":2.665,"l":2.66,"n":2,"o":2.665,"t":"2026-10-21T15:50:00Z","v":200,"vw":2.6625},{"c":2.6601,"h":2.665,"l":2.66,"n":12,"o":2.665,"t":"2026-10-21T15:55:00Z","v":4144,"vw":2.664353},{"c":2.655,"h":2.655,"l":2.655,"n":2,"o":2.655,"t":"2026-10-21T16:05:00Z","v":889,"vw":2.655},{"c":2.6554,"h":2.6554,"l":2.655,"n":3,"o":2.655,"t":"2026-10-21T16:15:00Z","v":226,"vw":2.6552},{"c":2.655,"h":2.655,"l":2.655,"n":2,"o":2.655,"t":"2026-10-21T16:45:00Z","v":102,"vw":2.655},{"c":2.665,"h":2.665,"l":2.6599,"n":13,"o":2.66,"t":"2026-10-21T16:55:00Z","v":800,"vw":2.660671},{"c":2.68,"h":2.68,"l":2.669,"n":28,"o":2.669,"t":"2026-10-21T17:00:00Z","v":21511,"vw":2.678146},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T17:05:00Z","v":116,"vw":2.68},{"c":2.675,"h":2.675,"l":2.675,"n":2,"o":2.675,"t":"2026-10-21T17:25:00Z","v":102,"vw":2.675},{"c":2.68,"h":2.68,"l":2.675,"n":4,"o":2.675,"t":"2026-10-21T17:30:00Z","v":331,"vw":2.678333},{"c":2.6898,"h":2.6898,"l":2.6898,"n":1,"o":2.6898,"t":"2026-10-21T17:40:00Z","v":100,"vw":2.6898},{"c":2.6888,"h":2.6888,"l":2.6888,"n":1,"o":2.6888,"t":"2026-10-21T17:45:00Z","v":200,"vw":2.6888},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-21T17:55:00Z","v":238,"vw":2.68},{"c":2.6898,"h":2.6898,"l":2.67,"n":35,"o":2.67,"t":"2026-10-21T18:05:00Z","v":4153,"vw":2.680632},{"c":2.68,"h":2.685,"l":2.68,"n":16,"o":2.6802,"t":"2026-10-21T18:10:00Z","v":8906,"vw":2.680314},{"c":2.68,"h":2.6897,"l":2.675,"n":12,"o":2.6897,"t":"2026-10-21T18:15:00Z","v":2619,"vw":2.685854},{"c":2.685,"h":2.69,"l":2.685,"n":7,"o":2.69,"t":"2026-10-21T18:25:00Z","v":778,"vw":2.687374},{"c":2.67,"h":2.69,"l":2.67,"n":3,"o":2.67,"t":"2026-10-21T18:30:00Z","v":500,"vw":2.682},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-21T18:35:00Z","v":251,"vw":2.67},{"c":2.67,"h":2.68,"l":2.67,"n":2,"o":2.68,"t":"2026-10-21T18:45:00Z","v":200,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":4,"o":2.675,"t":"2026-10-21T18:50:00Z","v":209,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-21T18:55:00Z","v":100,"vw":2.675},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-21T19:00:00Z","v":302,"vw":2.66},{"c":2.66,"h":2.665,"l":2.66,"n":4,"o":2.665,"t":"2026-10-21T19:05:00Z","v":202,"vw":2.6625},{"c":2.665,"h":2.665,"l":2.66,"n":9,"o":2.66,"t":"2026-10-21T19:10:00Z","v":476,"vw":2.663333},{"c":2.665,"h":2.665,"l":2.665,"n":4,"o":2.665,"t":"2026-10-21T19:15:00Z","v":208,"vw":2.665},{"c":2.665,"h":2.67,"l":2.66,"n":9,"o":2.66,"t":"2026-10-21T19:20:00Z","v":1363,"vw":2.668392},{"c":2.7,"h":2.72,"l":2.67,"n":94,"o":2.67,"t":"2026-10-21T19:25:00Z","v":12289,"vw":2.702619},{"c":2.695,"h":2.695,"l":2.695,"n":9,"o":2.695,"t":"2026-10-21T19:35:00Z","v":387,"vw":2.695},{"c":2.685,"h":2.69,"l":2.67,"n":12,"o":2.68,"t":"2026-10-21T19:40:00Z","v":1617,"vw":2.686667},{"c":2.685,"h":2.69,"l":2.685,"n":8,"o":2.69,"t":"2026-10-21T19:45:00Z","v":917,"vw":2.68561},{"c":2.68,"h":2.68,"l":2.675,"n":54,"o":2.68,"t":"2026-10-21T19:50:00Z","v":5341,"vw":2.679146},{"c":2.71,"h":2.72,"l":2.685,"n":78,"o":2.69,"t":"2026-10-21T19:55:00Z","v":15038,"vw":2.70451},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T20:00:00Z","v":3364,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-22T11:00:00Z","v":926,"vw":2.72},{"c":2.67,"h":2.72,"l":2.67,"n":14,"o":2.72,"t":"2026-10-22T13:00:00Z","v":9562,"vw":2.717794},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-22T13:10:00Z","v":265,"vw":2.68},{"c":2.7,"h":2.7,"l":2.68,"n":23,"o":2.7,"t":"2026-10-22T13:30:00Z","v":5022,"vw":2.6971},{"c":2.73,"h":2.73,"l":2.72,"n":15,"o":2.73,"t":"2026-10-22T13:35:00Z","v":1852,"vw":2.729314},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-22T13:40:00Z","v":105,"vw":2.73},{"c":2.7299,"h":2.74,"l":2.725,"n":21,"o":2.74,"t":"2026-10-22T13:45:00Z","v":6754,"vw":2.730263},{"c":2.7409,"h":2.7409,"l":2.7409,"n":1,"o":2.7409,"t":"2026-10-22T14:00:00Z","v":150,"vw":2.7409},{"c":2.71,"h":2.72,"l":2.71,"n":19,"o":2.72,"t":"2026-10-22T14:15:00Z","v":5843,"vw":2.719602},{"c":2.7115,"h":2.7115,"l":2.7115,"n":2,"o":2.7115,"t":"2026-10-22T14:50:00Z","v":1018,"vw":2.7115},{"c":2.73,"h":2.73,"l":2.72,"n":64,"o":2.73,"t":"2026-10-22T15:05:00Z","v":2595,"vw":2.729323},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-22T15:20:00Z","v":260,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-22T15:25:00Z","v":211,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T15:30:00Z","v":118,"vw":2.74},{"c":2.74,"h":2.74,"l":2.7361,"n":4,"o":2.74,"t":"2026-10-22T15:35:00Z","v":600,"vw":2.73805},{"c":2.73,"h":2.74,"l":2.73,"n":10,"o":2.74,"t":"2026-10-22T15:40:00Z","v":1776,"vw":2.737417},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T15:50:00Z","v":100,"vw":2.73},{"c":2.73,"h":2.73,"l":2.7181,"n":6,"o":2.7181,"t":"2026-10-22T15:55:00Z","v":511,"vw":2.725239},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-22T16:00:00Z","v":702,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-22T16:05:00Z","v":100,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-22T16:10:00Z","v":479,"vw":2.72},{"c":2.72,"h":2.7276,"l":2.72,"n":10,"o":2.72,"t":"2026-10-22T16:15:00Z","v":1084,"vw":2.720842},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-22T16:20:00Z","v":994,"vw":2.72},{"c":2.73,"h":2.73,"l":2.72,"n":7,"o":2.72,"t":"2026-10-22T16:25:00Z","v":3373,"vw":2.720313},{"c":2.74,"h":2.74,"l":2.72,"n":47,"o":2.72,"t":"2026-10-22T16:35:00Z","v":15361,"vw":2.72974},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-22T16:40:00Z","v":650,"vw":2.735},{"c":2.73,"h":2.73,"l":2.721,"n":12,"o":2.721,"t":"2026-10-22T16:50:00Z","v":486,"vw":2.725986},{"c":2.73,"h":2.7326,"l":2.73,"n":3,"o":2.7326,"t":"2026-10-22T17:00:00Z","v":778,"vw":2.730355},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T17:05:00Z","v":100,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-22T17:10:00Z","v":2621,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-22T17:20:00Z","v":5000,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-22T17:25:00Z","v":295,"vw":2.73},{"c":2.71,"h":2.721,"l":2.7,"n":30,"o":2.721,"t":"2026-10-22T17:30:00Z","v":12776,"vw":2.70897},{"c":2.725,"h":2.725,"l":2.72,"n":12,"o":2.72,"t":"2026-10-22T17:35:00Z","v":636,"vw":2.721},{"c":2.73,"h":2.73,"l":2.72,"n":19,"o":2.725,"t":"2026-10-22T17:40:00Z","v":6766,"vw":2.726208},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-22T17:45:00Z","v":270,"vw":2.725},{"c":2.7107,"h":2.725,"l":2.7107,"n":12,"o":2.7206,"t":"2026-10-22T18:00:00Z","v":1358,"vw":2.716048},{"c":2.7101,"h":2.7101,"l":2.7101,"n":1,"o":2.7101,"t":"2026-10-22T18:15:00Z","v":100,"vw":2.7101},{"c":2.695,"h":2.715,"l":2.69,"n":31,"o":2.715,"t":"2026-10-22T18:30:00Z","v":12756,"vw":2.693641},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-22T18:35:00Z","v":3043,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-22T19:00:00Z","v":773,"vw":2.69},{"c":2.685,"h":2.685,"l":2.685,"n":8,"o":2.685,"t":"2026-10-22T19:10:00Z","v":457,"vw":2.685},{"c":2.7,"h":2.7,"l":2.69,"n":18,"o":2.69,"t":"2026-10-22T19:15:00Z","v":1085,"vw":2.691979},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-22T19:25:00Z","v":179,"vw":2.705},{"c":2.7,"h":2.705,"l":2.7,"n":6,"o":2.705,"t":"2026-10-22T19:30:00Z","v":469,"vw":2.701199},{"c":2.71,"h":2.71,"l":2.705,"n":15,"o":2.705,"t":"2026-10-22T19:45:00Z","v":1602,"vw":2.708019},{"c":2.74,"h":2.74,"l":2.71,"n":45,"o":2.72,"t":"2026-10-22T19:50:00Z","v":11353,"vw":2.720148},{"c":2.77,"h":2.77,"l":2.745,"n":108,"o":2.745,"t":"2026-10-22T19:55:00Z","v":17319,"vw":2.751974},{"c":2.7862,"h":2.7862,"l":2.78,"n":9,"o":2.78,"t":"2026-10-22T20:00:00Z","v":6719,"vw":2.780316},{"c":2.86,"h":2.86,"l":2.78,"n":17,"o":2.78,"t":"2026-10-22T21:40:00Z","v":1913,"vw":2.815622},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T21:45:00Z","v":500,"vw":2.87},{"c":2.9385,"h":2.9441,"l":2.9385,"n":3,"o":2.9441,"t":"2026-10-22T22:35:00Z","v":961,"vw":2.941475},{"c":2.8662,"h":2.8662,"l":2.8662,"n":1,"o":2.8662,"t":"2026-10-22T23:05:00Z","v":150,"vw":2.8662},{"c":2.9336,"h":2.9336,"l":2.88,"n":2,"o":2.88,"t":"2026-10-22T23:10:00Z","v":850,"vw":2.889459},{"c":2.82,"h":2.8294,"l":2.78,"n":32,"o":2.8,"t":"2026-10-23T13:30:00Z","v":13031,"vw":2.795901},{"c":2.75,"h":2.785,"l":2.74,"n":12,"o":2.785,"t":"2026-10-23T13:35:00Z","v":1110,"vw":2.759631},{"c":2.79,"h":2.81,"l":2.79,"n":17,"o":2.8,"t":"2026-10-23T13:40:00Z","v":1749,"vw":2.804114},{"c":2.89,"h":2.89,"l":2.81,"n":85,"o":2.81,"t":"2026-10-23T13:45:00Z","v":9110,"vw":2.853293},{"c":2.88,"h":2.88,"l":2.8569,"n":6,"o":2.8569,"t":"2026-10-23T13:50:00Z","v":1682,"vw":2.873558},{"c":2.9,"h":2.91,"l":2.89,"n":19,"o":2.8956,"t":"2026-10-23T13:55:00Z","v":2767,"vw":2.902077},{"c":2.9044,"h":2.9193,"l":2.895,"n":13,"o":2.9193,"t":"2026-10-23T14:00:00Z","v":2922,"vw":2.915866},{"c":2.8841,"h":2.9,"l":2.8841,"n":3,"o":2.9,"t":"2026-10-23T14:05:00Z","v":284,"vw":2.890239},{"c":2.865,"h":2.895,"l":2.86,"n":15,"o":2.895,"t":"2026-10-23T14:10:00Z","v":8183,"vw":2.88234},{"c":2.86,"h":2.86,"l":2.86,"n":11,"o":2.86,"t":"2026-10-23T14:15:00Z","v":586,"vw":2.86},{"c":2.8537,"h":2.8537,"l":2.8537,"n":1,"o":2.8537,"t":"2026-10-23T14:25:00Z","v":200,"vw":2.8537},{"c":2.89,"h":2.89,"l":2.8799,"n":8,"o":2.88,"t":"2026-10-23T14:30:00Z","v":703,"vw":2.882262},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.89,"t":"2026-10-23T14:35:00Z","v":2075,"vw":2.882596},{"c":2.9319,"h":2.94,"l":2.88,"n":53,"o":2.88,"t":"2026-10-23T14:40:00Z","v":5363,"vw":2.908498},{"c":2.975,"h":2.975,"l":2.93,"n":29,"o":2.93,"t":"2026-10-23T14:50:00Z","v":17496,"vw":2.955926},{"c":2.975,"h":2.9844,"l":2.975,"n":5,"o":2.9844,"t":"2026-10-23T14:55:00Z","v":558,"vw":2.978475},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-23T15:05:00Z","v":500,"vw":2.98},{"c":2.97,"h":2.98,"l":2.97,"n":5,"o":2.98,"t":"2026-10-23T15:10:00Z","v":1710,"vw":2.970625},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-23T15:20:00Z","v":146,"vw":2.98},{"c":2.9799,"h":2.9799,"l":2.9799,"n":1,"o":2.9799,"t":"2026-10-23T15:25:00Z","v":1000,"vw":2.9799},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-23T15:30:00Z","v":100,"vw":2.965},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-23T15:35:00Z","v":320,"vw":2.97},{"c":2.97,"h":2.97,"l":2.96,"n":4,"o":2.96,"t":"2026-10-23T15:40:00Z","v":273,"vw":2.965061},{"c":2.965,"h":2.965,"l":2.965,"n":5,"o":2.965,"t":"2026-10-23T15:45:00Z","v":1953,"vw":2.965},{"c":2.96,"h":2.97,"l":2.9501,"n":15,"o":2.97,"t":"2026-10-23T15:50:00Z","v":3848,"vw":2.951445},{"c":2.96,"h":2.96,"l":2.95,"n":14,"o":2.95,"t":"2026-10-23T15:55:00Z","v":1140,"vw":2.958951},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-23T16:00:00Z","v":950,"vw":2.97},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.97,"t":"2026-10-23T16:05:00Z","v":3233,"vw":2.970625},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-23T16:10:00Z","v":100,"vw":2.97},{"c":2.98,"h":2.98,"l":2.97,"n":5,"o":2.97,"t":"2026-10-23T16:15:00Z","v":388,"vw":2.97597},{"c":2.965,"h":2.97,"l":2.9624,"n":10,"o":2.9624,"t":"2026-10-23T16:20:00Z","v":488,"vw":2.9658},{"c":3.12,"h":3.14,"l":2.96,"n":419,"o":2.96,"t":"2026-10-23T16:25:00Z","v":97959,"vw":3.083353},{"c":2.9901,"h":3.12,"l":2.99,"n":122,"o":3.12,"t":"2026-10-23T16:30:00Z","v":22433,"vw":3.043441},{"c":2.9939,"h":3.02,"l":2.99,"n":52,"o":3.02,"t":"2026-10-23T16:35:00Z","v":6691,"vw":3.002819},{"c":3,"h":3.035,"l":3,"n":50,"o":3.005,"t":"2026-10-23T16:40:00Z","v":8035,"vw":3.00858},{"c":3,"h":3.02,"l":3,"n":10,"o":3.01,"t":"2026-10-23T16:45:00Z","v":2559,"vw":3.01},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-23T16:55:00Z","v":600,"vw":2.99},{"c":2.98,"h":2.995,"l":2.98,"n":7,"o":2.995,"t":"2026-10-23T17:00:00Z","v":389,"vw":2.988494},{"c":3.01,"h":3.02,"l":2.98,"n":45,"o":2.98,"t":"2026-10-23T17:10:00Z","v":4364,"vw":3.001303},{"c":2.995,"h":3.02,"l":2.995,"n":6,"o":3.02,"t":"2026-10-23T17:15:00Z","v":400,"vw":3.0075},{"c":3.005,"h":3.01,"l":3,"n":14,"o":3,"t":"2026-10-23T17:20:00Z","v":2149,"vw":3.003957},{"c":3.0099,"h":3.01,"l":3,"n":59,"o":3.005,"t":"2026-10-23T17:25:00Z","v":2852,"vw":3.006122},{"c":2.995,"h":3.015,"l":2.995,"n":9,"o":3.015,"t":"2026-10-23T17:30:00Z","v":1001,"vw":3.008872},{"c":2.995,"h":3.01,"l":2.995,"n":11,"o":3.01,"t":"2026-10-23T17:35:00Z","v":1954,"vw":3.007631},{"c":3.02,"h":3.02,"l":3.005,"n":33,"o":3.005,"t":"2026-10-23T17:40:00Z","v":7505,"vw":3.013804},{"c":3.01,"h":3.015,"l":3.0008,"n":16,"o":3.01,"t":"2026-10-23T17:45:00Z","v":1267,"vw":3.009905},{"c":3,"h":3.0187,"l":3,"n":8,"o":3.0187,"t":"2026-10-23T17:50:00Z","v":2100,"vw":3.005505},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-23T17:55:00Z","v":200,"vw":2.995},{"c":3.01,"h":3.01,"l":3.01,"n":11,"o":3.01,"t":"2026-10-23T18:00:00Z","v":977,"vw":3.01},{"c":3.04,"h":3.04,"l":3.0199,"n":29,"o":3.02,"t":"2026-10-23T18:05:00Z","v":4361,"vw":3.02094},{"c":3.03,"h":3.03,"l":3.02,"n":13,"o":3.03,"t":"2026-10-23T18:10:00Z","v":2128,"vw":3.02401},{"c":3.02,"h":3.025,"l":3.02,"n":4,"o":3.025,"t":"2026-10-23T18:15:00Z","v":234,"vw":3.0225},{"c":3.015,"h":3.02,"l":3.015,"n":20,"o":3.02,"t":"2026-10-23T18:20:00Z","v":877,"vw":3.019158},{"c":3.015,"h":3.02,"l":3.015,"n":6,"o":3.02,"t":"2026-10-23T18:25:00Z","v":419,"vw":3.018447},{"c":3.01,"h":3.0199,"l":3.01,"n":2,"o":3.0199,"t":"2026-10-23T18:30:00Z","v":400,"vw":3.012475},{"c":3.005,"h":3.01,"l":3.0001,"n":13,"o":3.0001,"t":"2026-10-23T18:35:00Z","v":6520,"vw":3.00172},{"c":3.01,"h":3.01,"l":3.005,"n":15,"o":3.01,"t":"2026-10-23T18:40:00Z","v":2190,"vw":3.009764},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-23T18:45:00Z","v":300,"vw":3},{"c":2.9912,"h":3.01,"l":2.9912,"n":8,"o":3,"t":"2026-10-23T18:50:00Z","v":1669,"vw":3.001289},{"c":3.02,"h":3.03,"l":3.01,"n":38,"o":3.01,"t":"2026-10-23T18:55:00Z","v":7201,"vw":3.013406},{"c":3.015,"h":3.015,"l":3,"n":7,"o":3.015,"t":"2026-10-23T19:00:00Z","v":607,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-23T19:05:00Z","v":401,"vw":3},{"c":3.03,"h":3.03,"l":3.01,"n":11,"o":3.02,"t":"2026-10-23T19:10:00Z","v":1862,"vw":3.022},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-23T19:15:00Z","v":342,"vw":3.02},{"c":3.017,"h":3.02,"l":3.015,"n":7,"o":3.02,"t":"2026-10-23T19:20:00Z","v":1929,"vw":3.019054},{"c":3.015,"h":3.015,"l":3.015,"n":3,"o":3.015,"t":"2026-10-23T19:25:00Z","v":205,"vw":3.015},{"c":3.015,"h":3.015,"l":3.01,"n":15,"o":3.0112,"t":"2026-10-23T19:30:00Z","v":2754,"vw":3.012012},{"c":3,"h":3.02,"l":3,"n":25,"o":3.015,"t":"2026-10-23T19:35:00Z","v":3610,"vw":3.005266},{"c":3,"h":3.005,"l":3,"n":12,"o":3.005,"t":"2026-10-23T19:40:00Z","v":956,"vw":3.001302},{"c":2.99,"h":2.99,"l":2.985,"n":5,"o":2.99,"t":"2026-10-23T19:45:00Z","v":783,"vw":2.987896},{"c":2.97,"h":2.985,"l":2.965,"n":98,"o":2.985,"t":"2026-10-23T19:50:00Z","v":13033,"vw":2.976639},{"c":2.98,"h":2.985,"l":2.965,"n":170,"o":2.975,"t":"2026-10-23T19:55:00Z","v":12447,"vw":2.970933},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-23T20:00:00Z","v":9325,"vw":2.99}],"history":[{"c":3.03,"h":3.0899,"l":2.93,"n":400,"o":3.05,"t":"2024-10-22T04:00:00Z","v":63454,"vw":3.036393},{"c":3.16,"h":3.16,"l":2.97,"n":422,"o":3.03,"t":"2024-10-23T04:00:00Z","v":66111,"vw":3.085388},{"c":3.15,"h":3.2,"l":3.1,"n":478,"o":3.12,"t":"2024-10-24T04:00:00Z","v":52254,"vw":3.15876},{"c":3.25,"h":3.2974,"l":3.15,"n":382,"o":3.15,"t":"2024-10-25T04:00:00Z","v":79460,"vw":3.232933},{"c":3.97,"h":3.985,"l":3.41,"n":2222,"o":3.43,"t":"2024-10-28T04:00:00Z","v":551559,"vw":3.780049},{"c":3.95,"h":4.0954,"l":3.83,"n":1004,"o":3.99,"t":"2024-10-29T04:00:00Z","v":217520,"vw":3.968779},{"c":3.59,"h":3.99,"l":3.41,"n":1336,"o":3.95,"t":"2024-10-30T04:00:00Z","v":157224,"vw":3.683686},{"c":3.5,"h":3.6699,"l":3.47,"n":262,"o":3.56,"t":"2024-10-31T04:00:00Z","v":24703,"vw":3.528963},{"c":3.66,"h":3.71,"l":3.56,"n":333,"o":3.56,"t":"2024-11-01T04:00:00Z","v":56182,"vw":3.649041},{"c":3.45,"h":3.6407,"l":3.41,"n":585,"o":3.6,"t":"2024-11-04T05:00:00Z","v":37487,"vw":3.51416},{"c":3.57,"h":3.62,"l":3.41,"n":274,"o":3.45,"t":"2024-11-05T05:00:00Z","v":22365,"vw":3.554023},{"c":3.45,"h":3.7299,"l":3.45,"n":429,"o":3.7,"t":"2024-11-06T05:00:00Z","v":65216,"vw":3.558177},{"c":3.62,"h":3.6899,"l":3.42,"n":397,"o":3.43,"t":"2024-11-07T05:00:00Z","v":59141,"vw":3.557415},{"c":3.44,"h":4.2,"l":3.4,"n":2596,"o":3.58,"t":"2024-11-08T05:00:00Z","v":466527,"vw":3.713627},{"c":3.33,"h":3.58,"l":3.3,"n":996,"o":3.43,"t":"2024-11-11T05:00:00Z","v":165757,"vw":3.39687},{"c":3.25,"h":3.3777,"l":3.105,"n":804,"o":3.31,"t":"2024-11-12T05:00:00Z","v":139863,"vw":3.241625},{"c":3.1,"h":3.35,"l":3.07,"n":563,"o":3.25,"t":"2024-11-13T05:00:00Z","v":74287,"vw":3.172716},{"c":3.13,"h":3.2846,"l":3.08,"n":489,"o":3.11,"t":"2024-11-14T05:00:00Z","v":81451,"vw":3.160459},{"c":3.08,"h":3.1799,"l":3.05,"n":547,"o":3.15,"t":"2024-11-15T05:00:00Z","v":110408,"vw":3.071596},{"c":3.05,"h":3.25,"l":3.05,"n":417,"o":3.07,"t":"2024-11-18T05:00:00Z","v":88325,"vw":3.149955},{"c":3.12,"h":3.2595,"l":3.05,"n":239,"o":3.05,"t":"2024-11-19T05:00:00Z","v":51557,"vw":3.142184},{"c":3.045,"h":3.1899,"l":3.02,"n":297,"o":3.12,"t":"2024-11-20T05:00:00Z","v":31056,"vw":3.060343},{"c":3.06,"h":3.13,"l":3.0201,"n":256,"o":3.04,"t":"2024-11-21T05:00:00Z","v":27263,"vw":3.067607},{"c":3.2,"h":3.65,"l":3.18,"n":2878,"o":3.2,"t":"2024-11-22T05:00:00Z","v":629362,"vw":3.40003},{"c":3.22,"h":3.39,"l":3.18,"n":794,"o":3.35,"t":"2024-11-25T05:00:00Z","v":105816,"vw":3.294534},{"c":3.32,"h":3.44,"l":3.28,"n":367,"o":3.37,"t":"2024-11-26T05:00:00Z","v":68771,"vw":3.337947},{"c":3.31,"h":3.46,"l":3.3,"n":633,"o":3.36,"t":"2024-11-27T05:00:00Z","v":66100,"vw":3.364388},{"c":3.3,"h":3.4,"l":3.27,"n":199,"o":3.34,"t":"2024-11-29T05:00:00Z","v":54504,"vw":3.329062},{"c":3.14,"h":3.3499,"l":3.14,"n":390,"o":3.26,"t":"2024-12-02T05:00:00Z","v":79786,"vw":3.240277},{"c":3.32,"h":3.35,"l":3.14,"n":478,"o":3.14,"t":"2024-12-03T05:00:00Z","v":76393,"vw":3.258272},{"c":3.24,"h":3.426,"l":3.24,"n":972,"o":3.35,"t":"2024-12-04T05:00:00Z","v":140390,"vw":3.329355},{"c":3.22,"h":3.4188,"l":3.14,"n":426,"o":3.23,"t":"2024-12-05T05:00:00Z","v":68393,"vw":3.20279},{"c":3.18,"h":3.2747,"l":3.0716,"n":362,"o":3.22,"t":"2024-12-06T05:00:00Z","v":76646,"vw":3.167343},{"c":3,"h":3.2,"l":2.96,"n":910,"o":3.17,"t":"2024-12-09T05:00:00Z","v":122177,"vw":3.050275},{"c":2.94,"h":3.0832,"l":2.8,"n":731,"o":2.97,"t":"2024-12-10T05:00:00Z","v":139068,"vw":2.924707},{"c":2.94,"h":2.99,"l":2.8626,"n":343,"o":2.99,"t":"2024-12-11T05:00:00Z","v":43976,"vw":2.930835},{"c":2.93,"h":2.9892,"l":2.89,"n":325,"o":2.94,"t":"2024-12-12T05:00:00Z","v":56643,"vw":2.927765},{"c":2.85,"h":2.9693,"l":2.81,"n":320,"o":2.91,"t":"2024-12-13T05:00:00Z","v":51348,"vw":2.860169},{"c":2.8,"h":2.87,"l":2.67,"n":474,"o":2.87,"t":"2024-12-16T05:00:00Z","v":107609,"vw":2.784723},{"c":2.74,"h":2.8389,"l":2.673,"n":340,"o":2.76,"t":"2024-12-17T05:00:00Z","v":47273,"vw":2.747443},{"c":2.53,"h":2.7857,"l":2.52,"n":820,"o":2.7,"t":"2024-12-18T05:00:00Z","v":145380,"vw":2.647206},{"c":2.69,"h":2.7699,"l":2.61,"n":295,"o":2.63,"t":"2024-12-19T05:00:00Z","v":43452,"vw":2.677023},{"c":2.69,"h":2.69,"l":2.5762,"n":335,"o":2.64,"t":"2024-12-20T05:00:00Z","v":96128,"vw":2.618839},{"c":2.58,"h":2.6892,"l":2.55,"n":299,"o":2.63,"t":"2024-12-23T05:00:00Z","v":84911,"vw":2.587048},{"c":2.58,"h":2.6371,"l":2.5,"n":309,"o":2.6,"t":"2024-12-24T05:00:00Z","v":53543,"vw":2.559815},{"c":2.57,"h":2.6496,"l":2.55,"n":247,"o":2.58,"t":"2024-12-26T05:00:00Z","v":52995,"vw":2.585794},{"c":2.56,"h":2.6082,"l":2.47,"n":431,"o":2.6082,"t":"2024-12-27T05:00:00Z","v":107612,"vw":2.512757},{"c":2.5,"h":2.6,"l":2.34,"n":717,"o":2.51,"t":"2024-12-30T05:00:00Z","v":208825,"vw":2.434033},{"c":2.32,"h":2.5419,"l":2.15,"n":1294,"o":2.48,"t":"2024-12-31T05:00:00Z","v":366929,"vw":2.277126},{"c":2.37,"h":2.4446,"l":2.32,"n":496,"o":2.38,"t":"2025-01-02T05:00:00Z","v":62651,"vw":2.362079},{"c":2.38,"h":2.4,"l":2.33,"n":749,"o":2.38,"t":"2025-01-03T05:00:00Z","v":114606,"vw":2.357338},{"c":2.37,"h":2.43,"l":2.33,"n":545,"o":2.43,"t":"2025-01-06T05:00:00Z","v":105826,"vw":2.368863},{"c":2.36,"h":2.3801,"l":2.32,"n":374,"o":2.37,"t":"2025-01-07T05:00:00Z","v":39108,"vw":2.352229},{"c":2.25,"h":2.3852,"l":2.21,"n":447,"o":2.36,"t":"2025-01-08T05:00:00Z","v":83014,"vw":2.307212},{"c":2.25,"h":2.327,"l":2.2,"n":372,"o":2.25,"t":"2025-01-10T05:00:00Z","v":47021,"vw":2.243701},{"c":2.19,"h":2.24,"l":2.16,"n":272,"o":2.24,"t":"2025-01-13T05:00:00Z","v":42924,"vw":2.201186},{"c":2.13,"h":2.2417,"l":2.07,"n":680,"o":2.16,"t":"2025-01-14T05:00:00Z","v":126738,"vw":2.137714},{"c":2.28,"h":2.4,"l":2.1167,"n":1162,"o":2.13,"t":"2025-01-15T05:00:00Z","v":306948,"vw":2.290949},{"c":2.58,"h":2.69,"l":2.2801,"n":1025,"o":2.33,"t":"2025-01-16T05:00:00Z","v":188210,"vw":2.548081},{"c":2.41,"h":2.6401,"l":2.36,"n":898,"o":2.59,"t":"2025-01-17T05:00:00Z","v":145187,"vw":2.506575},{"c":2.81,"h":2.825,"l":2.57,"n":2074,"o":2.6,"t":"2025-01-21T05:00:00Z","v":342916,"vw":2.736955},{"c":2.975,"h":3.1722,"l":2.91,"n":1987,"o":3.15,"t":"2025-01-22T05:00:00Z","v":370649,"vw":3.062178},{"c":2.92,"h":3.0341,"l":2.83,"n":708,"o":2.97,"t":"2025-01-23T05:00:00Z","v":89533,"vw":2.917429},{"c":2.82,"h":2.96,"l":2.76,"n":410,"o":2.94,"t":"2025-01-24T05:00:00Z","v":41672,"vw":2.866481},{"c":2.78,"h":2.9157,"l":2.75,"n":480,"o":2.75,"t":"2025-01-27T05:00:00Z","v":88894,"vw":2.826618},{"c":2.8,"h":2.9723,"l":2.75,"n":497,"o":2.81,"t":"2025-01-28T05:00:00Z","v":72863,"vw":2.838762},{"c":3,"h":3,"l":2.8,"n":685,"o":2.86,"t":"2025-01-29T05:00:00Z","v":97816,"vw":2.883645},{"c":2.94,"h":3.05,"l":2.88,"n":535,"o":3.05,"t":"2025-01-30T05:00:00Z","v":91010,"vw":2.943542},{"c":2.9,"h":2.97,"l":2.79,"n":417,"o":2.97,"t":"2025-01-31T05:00:00Z","v":53585,"vw":2.876159},{"c":2.8,"h":2.84,"l":2.65,"n":403,"o":2.78,"t":"2025-02-03T05:00:00Z","v":68654,"vw":2.7522},{"c":2.97,"h":3.05,"l":2.97,"n":1150,"o":3,"t":"2025-02-04T05:00:00Z","v":205698,"vw":3.00547},{"c":3,"h":3.04,"l":2.8877,"n":441,"o":3,"t":"2025-02-05T05:00:00Z","v":85222,"vw":2.985464},{"c":3.19,"h":3.24,"l":3,"n":1098,"o":3,"t":"2025-02-06T05:00:00Z","v":191085,"vw":3.129879},{"c":3.16,"h":3.25,"l":2.97,"n":983,"o":3.24,"t":"2025-02-07T05:00:00Z","v":195513,"vw":3.094233},{"c":3.03,"h":3.21,"l":2.87,"n":459,"o":3.21,"t":"2025-02-10T05:00:00Z","v":68136,"vw":3.007126},{"c":3.1,"h":3.15,"l":3.02,"n":518,"o":3.03,"t":"2025-02-11T05:00:00Z","v":83847,"vw":3.082279},{"c":3.14,"h":3.22,"l":3.09,"n":546,"o":3.15,"t":"2025-02-12T05:00:00Z","v":136485,"vw":3.150097},{"c":3.15,"h":3.2,"l":3.1,"n":560,"o":3.15,"t":"2025-02-13T05:00:00Z","v":81241,"vw":3.135363},{"c":3.14,"h":3.15,"l":3.003,"n":419,"o":3.14,"t":"2025-02-14T05:00:00Z","v":67120,"vw":3.095728},{"c":3.02,"h":3.18,"l":3.02,"n":510,"o":3.18,"t":"2025-02-18T05:00:00Z","v":66163,"vw":3.087468},{"c":2.87,"h":3.04,"l":2.86,"n":755,"o":3.02,"t":"2025-02-19T05:00:00Z","v":104039,"vw":2.94956},{"c":3.17,"h":3.2994,"l":2.78,"n":2215,"o":2.91,"t":"2025-02-20T05:00:00Z","v":491613,"vw":3.12612},{"c":3.08,"h":3.27,"l":3.02,"n":797,"o":3.22,"t":"2025-02-21T05:00:00Z","v":112366,"vw":3.149377},{"c":2.88,"h":3.11,"l":2.865,"n":921,"o":3.11,"t":"2025-02-24T05:00:00Z","v":142265,"vw":2.991161},{"c":2.96,"h":2.9969,"l":2.8,"n":597,"o":2.96,"t":"2025-02-25T05:00:00Z","v":86070,"vw":2.914558},{"c":3.05,"h":3.09,"l":3,"n":426,"o":3,"t":"2025-02-26T05:00:00Z","v":78657,"vw":3.019809},{"c":3.07,"h":3.15,"l":3.01,"n":259,"o":3.06,"t":"2025-02-27T05:00:00Z","v":44205,"vw":3.084974},{"c":3.15,"h":3.15,"l":3.03,"n":512,"o":3.1,"t":"2025-02-28T05:00:00Z","v":81371,"vw":3.097561},{"c":2.84,"h":3.15,"l":2.84,"n":690,"o":3.12,"t":"2025-03-03T05:00:00Z","v":156275,"vw":2.993248},{"c":2.89,"h":2.99,"l":2.8,"n":606,"o":2.82,"t":"2025-03-04T05:00:00Z","v":68997,"vw":2.868211},{"c":2.95,"h":2.99,"l":2.8701,"n":398,"o":2.93,"t":"2025-03-05T05:00:00Z","v":41172,"vw":2.918733},{"c":2.92,"h":3.01,"l":2.86,"n":334,"o":2.93,"t":"2025-03-06T05:00:00Z","v":27390,"vw":2.902968},{"c":2.84,"h":3.01,"l":2.8,"n":333,"o":2.9,"t":"2025-03-07T05:00:00Z","v":50165,"vw":2.90503},{"c":2.63,"h":2.88,"l":2.63,"n":357,"o":2.84,"t":"2025-03-10T04:00:00Z","v":60573,"vw":2.705652},{"c":2.66,"h":2.83,"l":2.58,"n":429,"o":2.59,"t":"2025-03-11T04:00:00Z","v":44128,"vw":2.64843},{"c":2.68,"h":2.97,"l":2.64,"n":305,"o":2.67,"t":"2025-03-12T04:00:00Z","v":43118,"vw":2.682444},{"c":2.81,"h":2.8499,"l":2.67,"n":282,"o":2.67,"t":"2025-03-13T04:00:00Z","v":55363,"vw":2.765461},{"c":2.96,"h":3.08,"l":2.81,"n":492,"o":2.86,"t":"2025-03-14T04:00:00Z","v":108525,"vw":2.950792},{"c":3.03,"h":3.09,"l":2.89,"n":302,"o":3.09,"t":"2025-03-17T04:00:00Z","v":38988,"vw":3.008971},{"c":3.05,"h":3.0612,"l":2.9,"n":373,"o":3.01,"t":"2025-03-18T04:00:00Z","v":55990,"vw":2.999477},{"c":3.14,"h":3.14,"l":2.9501,"n":319,"o":3.06,"t":"2025-03-19T04:00:00Z","v":46613,"vw":3.071888},{"c":3.15,"h":3.15,"l":2.9863,"n":226,"o":3.08,"t":"2025-03-20T04:00:00Z","v":32527,"vw":3.087868},{"c":3.16,"h":3.18,"l":3.11,"n":596,"o":3.17,"t":"2025-03-21T04:00:00Z","v":74944,"vw":3.150278},{"c":3.2,"h":3.28,"l":3.0752,"n":1133,"o":3.25,"t":"2025-03-24T04:00:00Z","v":166165,"vw":3.182547},{"c":3.15,"h":3.32,"l":3.01,"n":660,"o":3.21,"t":"2025-03-25T04:00:00Z","v":158646,"vw":3.186854},{"c":3.15,"h":3.26,"l":3.08,"n":187,"o":3.26,"t":"2025-03-26T04:00:00Z","v":21007,"vw":3.157335},{"c":3.08,"h":3.17,"l":3.059,"n":247,"o":3.15,"t":"2025-03-27T04:00:00Z","v":29376,"vw":3.09863},{"c":2.97,"h":3.0794,"l":2.83,"n":395,"o":3.06,"t":"2025-03-28T04:00:00Z","v":81455,"vw":2.933463},{"c":2.86,"h":2.96,"l":2.8169,"n":282,"o":2.96,"t":"2025-03-31T04:00:00Z","v":54062,"vw":2.880894},{"c":2.73,"h":2.97,"l":2.67,"n":518,"o":2.85,"t":"2025-04-01T04:00:00Z","v":86530,"vw":2.732764},{"c":2.76,"h":2.87,"l":2.7,"n":389,"o":2.73,"t":"2025-04-02T04:00:00Z","v":41555,"vw":2.759184},{"c":2.6,"h":2.81,"l":2.535,"n":381,"o":2.67,"t":"2025-04-03T04:00:00Z","v":79467,"vw":2.620089},{"c":2.53,"h":2.7,"l":2.44,"n":274,"o":2.54,"t":"2025-04-04T04:00:00Z","v":65627,"vw":2.532459},{"c":2.49,"h":2.6,"l":2.3584,"n":168,"o":2.41,"t":"2025-04-07T04:00:00Z","v":62223,"vw":2.477976},{"c":2.38,"h":2.61,"l":2.331,"n":277,"o":2.61,"t":"2025-04-08T04:00:00Z","v":38250,"vw":2.451083},{"c":2.69,"h":2.69,"l":2.38,"n":818,"o":2.47,"t":"2025-04-09T04:00:00Z","v":104276,"vw":2.525942},{"c":2.66,"h":2.694,"l":2.56,"n":275,"o":2.69,"t":"2025-04-10T04:00:00Z","v":37534,"vw":2.647911},{"c":2.58,"h":2.74,"l":2.55,"n":278,"o":2.7,"t":"2025-04-11T04:00:00Z","v":62864,"vw":2.613044},{"c":2.65,"h":2.73,"l":2.59,"n":317,"o":2.66,"t":"2025-04-14T04:00:00Z","v":38620,"vw":2.672991},{"c":2.85,"h":2.88,"l":2.68,"n":377,"o":2.68,"t":"2025-04-15T04:00:00Z","v":70048,"vw":2.796136},{"c":2.75,"h":2.87,"l":2.6901,"n":134,"o":2.84,"t":"2025-04-16T04:00:00Z","v":14768,"vw":2.771829},{"c":2.72,"h":2.8596,"l":2.61,"n":200,"o":2.77,"t":"2025-04-17T04:00:00Z","v":19009,"vw":2.726064},{"c":2.69,"h":2.86,"l":2.6,"n":299,"o":2.71,"t":"2025-04-21T04:00:00Z","v":23504,"vw":2.666223},{"c":2.72,"h":2.86,"l":2.7113,"n":151,"o":2.73,"t":"2025-04-22T04:00:00Z","v":17055,"vw":2.748673},{"c":2.73,"h":2.8,"l":2.72,"n":197,"o":2.79,"t":"2025-04-23T04:00:00Z","v":46727,"vw":2.763775},{"c":2.7,"h":2.8699,"l":2.7,"n":116,"o":2.75,"t":"2025-04-24T04:00:00Z","v":30787,"vw":2.740726},{"c":2.76,"h":2.82,"l":2.67,"n":179,"o":2.68,"t":"2025-04-25T04:00:00Z","v":25661,"vw":2.735687},{"c":2.8,"h":2.83,"l":2.65,"n":252,"o":2.76,"t":"2025-04-28T04:00:00Z","v":40243,"vw":2.713158},{"c":2.75,"h":2.81,"l":2.73,"n":435,"o":2.8,"t":"2025-04-29T04:00:00Z","v":84995,"vw":2.778294},{"c":2.79,"h":2.88,"l":2.7,"n":352,"o":2.76,"t":"2025-04-30T04:00:00Z","v":53051,"vw":2.829762},{"c":2.79,"h":2.9,"l":2.76,"n":187,"o":2.8,"t":"2025-05-01T04:00:00Z","v":34653,"vw":2.823407},{"c":2.78,"h":2.92,"l":2.77,"n":199,"o":2.85,"t":"2025-05-02T04:00:00Z","v":32997,"vw":2.802675},{"c":2.81,"h":2.83,"l":2.75,"n":119,"o":2.77,"t":"2025-05-05T04:00:00Z","v":16435,"vw":2.78652},{"c":2.63,"h":2.84,"l":2.62,"n":189,"o":2.7427,"t":"2025-05-06T04:00:00Z","v":40468,"vw":2.680987},{"c":2.6,"h":2.69,"l":2.5451,"n":233,"o":2.64,"t":"2025-05-07T04:00:00Z","v":18920,"vw":2.621997},{"c":2.63,"h":2.74,"l":2.5301,"n":99,"o":2.6,"t":"2025-05-08T04:00:00Z","v":15658,"vw":2.618237},{"c":2.61,"h":2.75,"l":2.61,"n":130,"o":2.67,"t":"2025-05-09T04:00:00Z","v":14294,"vw":2.627562},{"c":2.66,"h":2.74,"l":2.6,"n":246,"o":2.71,"t":"2025-05-12T04:00:00Z","v":74205,"vw":2.647239},{"c":2.67,"h":2.79,"l":2.6,"n":224,"o":2.64,"t":"2025-05-13T04:00:00Z","v":41474,"vw":2.653854},{"c":2.55,"h":2.74,"l":2.5,"n":469,"o":2.67,"t":"2025-05-14T04:00:00Z","v":66166,"vw":2.55209},{"c":2.52,"h":2.61,"l":2.5,"n":447,"o":2.57,"t":"2025-05-15T04:00:00Z","v":61592,"vw":2.547182},{"c":2.65,"h":2.69,"l":2.575,"n":302,"o":2.6,"t":"2025-05-16T04:00:00Z","v":58661,"vw":2.637853},{"c":2.7,"h":2.75,"l":2.65,"n":231,"o":2.65,"t":"2025-05-19T04:00:00Z","v":48570,"vw":2.697926},{"c":2.61,"h":2.76,"l":2.6,"n":321,"o":2.71,"t":"2025-05-20T04:00:00Z","v":52483,"vw":2.646898},{"c":2.56,"h":2.69,"l":2.55,"n":369,"o":2.58,"t":"2025-05-21T04:00:00Z","v":44692,"vw":2.58755},{"c":2.6,"h":2.65,"l":2.52,"n":152,"o":2.61,"t":"2025-05-22T04:00:00Z","v":16208,"vw":2.577153},{"c":2.5,"h":2.6,"l":2.46,"n":309,"o":2.57,"t":"2025-05-23T04:00:00Z","v":42314,"vw":2.504141},{"c":2.5,"h":2.72,"l":2.46,"n":247,"o":2.55,"t":"2025-05-27T04:00:00Z","v":115443,"vw":2.501659},{"c":2.54,"h":2.59,"l":2.49,"n":149,"o":2.49,"t":"2025-05-28T04:00:00Z","v":23682,"vw":2.521358},{"c":2.61,"h":2.64,"l":2.5101,"n":237,"o":2.58,"t":"2025-05-29T04:00:00Z","v":38576,"vw":2.606593},{"c":2.57,"h":2.64,"l":2.5003,"n":109,"o":2.61,"t":"2025-05-30T04:00:00Z","v":21212,"vw":2.554389},{"c":2.89,"h":3.05,"l":2.8,"n":1147,"o":2.81,"t":"2025-06-02T04:00:00Z","v":325417,"vw":2.914025},{"c":2.82,"h":2.9991,"l":2.8,"n":357,"o":2.95,"t":"2025-06-03T04:00:00Z","v":43612,"vw":2.882483},{"c":2.79,"h":2.87,"l":2.71,"n":254,"o":2.87,"t":"2025-06-04T04:00:00Z","v":69676,"vw":2.77571},{"c":2.84,"h":2.96,"l":2.7601,"n":290,"o":2.83,"t":"2025-06-05T04:00:00Z","v":34933,"vw":2.85075},{"c":2.76,"h":2.87,"l":2.745,"n":368,"o":2.87,"t":"2025-06-06T04:00:00Z","v":80922,"vw":2.796562},{"c":3.4,"h":3.5799,"l":3.2,"n":7580,"o":3.43,"t":"2025-06-09T04:00:00Z","v":1901107,"vw":3.388674},{"c":3.49,"h":3.58,"l":3.3,"n":2477,"o":3.5,"t":"2025-06-10T04:00:00Z","v":507590,"vw":3.467948},{"c":3.415,"h":3.58,"l":3.4,"n":962,"o":3.58,"t":"2025-06-11T04:00:00Z","v":290886,"vw":3.487924},{"c":3.6,"h":3.615,"l":3.33,"n":778,"o":3.4,"t":"2025-06-12T04:00:00Z","v":232556,"vw":3.526269},{"c":3.34,"h":3.59,"l":3.3,"n":805,"o":3.58,"t":"2025-06-13T04:00:00Z","v":168515,"vw":3.422612},{"c":3.75,"h":3.75,"l":3.475,"n":1053,"o":3.5,"t":"2025-06-16T04:00:00Z","v":232762,"vw":3.627683},{"c":3.68,"h":3.7922,"l":3.62,"n":764,"o":3.79,"t":"2025-06-17T04:00:00Z","v":151746,"vw":3.708305},{"c":3.55,"h":3.8,"l":3.41,"n":960,"o":3.78,"t":"2025-06-18T04:00:00Z","v":208499,"vw":3.619495},{"c":3.38,"h":3.6,"l":3.31,"n":913,"o":3.55,"t":"2025-06-20T04:00:00Z","v":225986,"vw":3.408993},{"c":3.49,"h":3.51,"l":3.315,"n":672,"o":3.42,"t":"2025-06-23T04:00:00Z","v":115895,"vw":3.428592},{"c":3.33,"h":3.52,"l":3.25,"n":628,"o":3.51,"t":"2025-06-24T04:00:00Z","v":124586,"vw":3.34496},{"c":3.31,"h":3.45,"l":3.15,"n":710,"o":3.33,"t":"2025-06-25T04:00:00Z","v":138757,"vw":3.239792},{"c":3.38,"h":3.38,"l":3.23,"n":460,"o":3.31,"t":"2025-06-26T04:00:00Z","v":77438,"vw":3.290421},{"c":3.22,"h":3.4,"l":3.19,"n":492,"o":3.4,"t":"2025-06-27T04:00:00Z","v":100654,"vw":3.244982},{"c":3.3,"h":3.3104,"l":3.1801,"n":349,"o":3.22,"t":"2025-06-30T04:00:00Z","v":87173,"vw":3.234997},{"c":3.23,"h":3.33,"l":3.22,"n":310,"o":3.28,"t":"2025-07-01T04:00:00Z","v":46737,"vw":3.268274},{"c":3.19,"h":3.25,"l":3.19,"n":396,"o":3.23,"t":"2025-07-02T04:00:00Z","v":94038,"vw":3.235664},{"c":3.23,"h":3.39,"l":3.19,"n":248,"o":3.19,"t":"2025-07-03T04:00:00Z","v":38261,"vw":3.222988},{"c":3.21,"h":3.25,"l":3.15,"n":675,"o":3.23,"t":"2025-07-07T04:00:00Z","v":109467,"vw":3.208275},{"c":3.14,"h":3.23,"l":3.14,"n":334,"o":3.21,"t":"2025-07-08T04:00:00Z","v":65880,"vw":3.179916},{"c":3.15,"h":3.2299,"l":3.12,"n":1017,"o":3.14,"t":"2025-07-09T04:00:00Z","v":171174,"vw":3.15565},{"c":3.14,"h":3.2408,"l":3.07,"n":648,"o":3.14,"t":"2025-07-10T04:00:00Z","v":86710,"vw":3.114555},{"c":3.14,"h":3.19,"l":3.07,"n":393,"o":3.12,"t":"2025-07-11T04:00:00Z","v":134469,"vw":3.126563},{"c":3.2,"h":3.215,"l":3.11,"n":666,"o":3.11,"t":"2025-07-14T04:00:00Z","v":149493,"vw":3.173127},{"c":3.2,"h":3.25,"l":3.11,"n":941,"o":3.22,"t":"2025-07-15T04:00:00Z","v":170236,"vw":3.16327},{"c":3.36,"h":3.38,"l":3.17,"n":994,"o":3.22,"t":"2025-07-16T04:00:00Z","v":182041,"vw":3.254499},{"c":3.35,"h":3.39,"l":3.25,"n":606,"o":3.32,"t":"2025-07-17T04:00:00Z","v":129590,"vw":3.320341},{"c":3.44,"h":3.5,"l":3.35,"n":493,"o":3.35,"t":"2025-07-18T04:00:00Z","v":82658,"vw":3.43081},{"c":3.43,"h":3.5,"l":3.37,"n":580,"o":3.5,"t":"2025-07-21T04:00:00Z","v":140237,"vw":3.43257},{"c":3.335,"h":3.48,"l":3.28,"n":701,"o":3.39,"t":"2025-07-22T04:00:00Z","v":135175,"vw":3.359966},{"c":3.38,"h":3.46,"l":3.31,"n":332,"o":3.37,"t":"2025-07-23T04:00:00Z","v":64479,"vw":3.364731},{"c":3.37,"h":3.41,"l":3.3505,"n":473,"o":3.41,"t":"2025-07-24T04:00:00Z","v":108328,"vw":3.388018},{"c":3.22,"h":3.38,"l":3.21,"n":453,"o":3.38,"t":"2025-07-25T04:00:00Z","v":85602,"vw":3.27592},{"c":3.29,"h":3.36,"l":3.24,"n":413,"o":3.27,"t":"2025-07-28T04:00:00Z","v":54062,"vw":3.287327},{"c":3.1,"h":3.3332,"l":3.1,"n":456,"o":3.32,"t":"2025-07-29T04:00:00Z","v":112973,"vw":3.190339},{"c":3.16,"h":3.2786,"l":3.12,"n":610,"o":3.26,"t":"2025-07-30T04:00:00Z","v":87777,"vw":3.173729},{"c":3.06,"h":3.25,"l":3.05,"n":466,"o":3.17,"t":"2025-07-31T04:00:00Z","v":90000,"vw":3.106442},{"c":3.01,"h":3.1431,"l":3.01,"n":368,"o":3.06,"t":"2025-08-01T04:00:00Z","v":44715,"vw":3.059885},{"c":3.26,"h":3.29,"l":3,"n":896,"o":3,"t":"2025-08-04T04:00:00Z","v":216326,"vw":3.116437},{"c":3.15,"h":3.29,"l":3.14,"n":373,"o":3.29,"t":"2025-08-05T04:00:00Z","v":50531,"vw":3.179583},{"c":3.1,"h":3.2,"l":3.05,"n":311,"o":3.16,"t":"2025-08-06T04:00:00Z","v":54196,"vw":3.084489},{"c":3.01,"h":3.1,"l":3,"n":376,"o":3.08,"t":"2025-08-07T04:00:00Z","v":58025,"vw":3.037281},{"c":2.98,"h":3.09,"l":2.9,"n":482,"o":3,"t":"2025-08-08T04:00:00Z","v":165560,"vw":2.95976},{"c":2.94,"h":3.018,"l":2.9,"n":358,"o":3,"t":"2025-08-11T04:00:00Z","v":71914,"vw":2.931489},{"c":3.04,"h":3.0997,"l":2.9507,"n":497,"o":2.97,"t":"2025-08-12T04:00:00Z","v":96767,"vw":3.026437},{"c":3.05,"h":3.075,"l":2.97,"n":462,"o":3.04,"t":"2025-08-13T04:00:00Z","v":72683,"vw":3.013296},{"c":2.97,"h":3.0832,"l":2.93,"n":303,"o":3.03,"t":"2025-08-14T04:00:00Z","v":80415,"vw":2.982905},{"c":2.97,"h":3.0322,"l":2.93,"n":307,"o":3,"t":"2025-08-15T04:00:00Z","v":55086,"vw":2.961828},{"c":2.98,"h":3.0499,"l":2.97,"n":558,"o":3,"t":"2025-08-18T04:00:00Z","v":85738,"vw":2.995883},{"c":2.97,"h":3.0399,"l":2.97,"n":314,"o":3,"t":"2025-08-19T04:00:00Z","v":34336,"vw":2.99251},{"c":2.92,"h":3.07,"l":2.92,"n":748,"o":2.94,"t":"2025-08-20T04:00:00Z","v":125640,"vw":2.95215},{"c":2.95,"h":2.9743,"l":2.93,"n":187,"o":2.93,"t":"2025-08-21T04:00:00Z","v":24811,"vw":2.952837},{"c":3.06,"h":3.09,"l":2.96,"n":562,"o":2.96,"t":"2025-08-22T04:00:00Z","v":57085,"vw":3.017824},{"c":3,"h":3.07,"l":2.9693,"n":434,"o":3.02,"t":"2025-08-25T04:00:00Z","v":41171,"vw":2.997352},{"c":2.99,"h":3.0254,"l":2.93,"n":297,"o":3.01,"t":"2025-08-26T04:00:00Z","v":50802,"vw":2.980968},{"c":2.95,"h":3.0099,"l":2.95,"n":304,"o":2.97,"t":"2025-08-27T04:00:00Z","v":43976,"vw":2.970597},{"c":3.01,"h":3.03,"l":2.925,"n":277,"o":2.97,"t":"2025-08-28T04:00:00Z","v":26575,"vw":2.983593},{"c":2.99,"h":3.02,"l":2.97,"n":203,"o":3.01,"t":"2025-08-29T04:00:00Z","v":19455,"vw":2.991014},{"c":3.09,"h":3.2,"l":2.96,"n":615,"o":2.96,"t":"2025-09-02T04:00:00Z","v":88146,"vw":3.087334},{"c":2.99,"h":3.14,"l":2.95,"n":590,"o":3.1,"t":"2025-09-03T04:00:00Z","v":92931,"vw":3.046447},{"c":2.97,"h":3.07,"l":2.93,"n":289,"o":2.98,"t":"2025-09-04T04:00:00Z","v":43719,"vw":2.964341},{"c":2.97,"h":3.0046,"l":2.939,"n":261,"o":3,"t":"2025-09-05T04:00:00Z","v":36399,"vw":2.96369},{"c":2.98,"h":3.03,"l":2.98,"n":315,"o":3.01,"t":"2025-09-08T04:00:00Z","v":53589,"vw":3.01273},{"c":2.98,"h":3.04,"l":2.9453,"n":363,"o":3.04,"t":"2025-09-09T04:00:00Z","v":44114,"vw":2.975748},{"c":3.02,"h":3.086,"l":2.95,"n":596,"o":3.02,"t":"2025-09-10T04:00:00Z","v":172939,"vw":3.029551},{"c":2.95,"h":3.04,"l":2.93,"n":637,"o":3.04,"t":"2025-09-11T04:00:00Z","v":94168,"vw":2.982704},{"c":2.935,"h":3.0344,"l":2.93,"n":513,"o":2.96,"t":"2025-09-12T04:00:00Z","v":102284,"vw":2.958247},{"c":3.52,"h":3.54,"l":3.03,"n":1847,"o":3.03,"t":"2025-09-15T04:00:00Z","v":586723,"vw":3.255383},{"c":3.6,"h":3.6,"l":3.37,"n":1420,"o":3.54,"t":"2025-09-16T04:00:00Z","v":294438,"vw":3.505915},{"c":3.35,"h":3.6,"l":3.31,"n":1007,"o":3.6,"t":"2025-09-17T04:00:00Z","v":213623,"vw":3.45136},{"c":3.37,"h":3.45,"l":3.3599,"n":612,"o":3.4,"t":"2025-09-18T04:00:00Z","v":118687,"vw":3.403109},{"c":3.3,"h":3.44,"l":3.27,"n":726,"o":3.41,"t":"2025-09-19T04:00:00Z","v":179260,"vw":3.313654},{"c":3.49,"h":3.53,"l":3.3,"n":1148,"o":3.39,"t":"2025-09-22T04:00:00Z","v":267511,"vw":3.437296},{"c":3.42,"h":3.55,"l":3.35,"n":784,"o":3.5,"t":"2025-09-23T04:00:00Z","v":165006,"vw":3.423394},{"c":3.44,"h":3.48,"l":3.38,"n":582,"o":3.42,"t":"2025-09-24T04:00:00Z","v":51562,"vw":3.421568},{"c":3.375,"h":3.4098,"l":3.34,"n":575,"o":3.4,"t":"2025-09-25T04:00:00Z","v":56471,"vw":3.370042},{"c":3.4,"h":3.44,"l":3.3,"n":607,"o":3.38,"t":"2025-09-26T04:00:00Z","v":77640,"vw":3.358927},{"c":3.41,"h":3.43,"l":3.3325,"n":439,"o":3.4,"t":"2025-09-29T04:00:00Z","v":70711,"vw":3.392376},{"c":3.3,"h":3.4355,"l":3.29,"n":451,"o":3.41,"t":"2025-09-30T04:00:00Z","v":50975,"vw":3.339728},{"c":3.39,"h":3.41,"l":3.2061,"n":763,"o":3.29,"t":"2025-10-01T04:00:00Z","v":178322,"vw":3.332159},{"c":3.29,"h":3.4,"l":3.24,"n":443,"o":3.4,"t":"2025-10-02T04:00:00Z","v":76091,"vw":3.290791},{"c":3.27,"h":3.315,"l":3.24,"n":442,"o":3.28,"t":"2025-10-03T04:00:00Z","v":67492,"vw":3.269259},{"c":3.25,"h":3.2832,"l":3.21,"n":436,"o":3.28,"t":"2025-10-06T04:00:00Z","v":52751,"vw":3.244331},{"c":4.11,"h":4.2,"l":3.35,"n":4049,"o":3.4,"t":"2025-10-07T04:00:00Z","v":1111095,"vw":3.716737},{"c":4.44,"h":4.5,"l":4.0762,"n":3102,"o":4.1,"t":"2025-10-08T04:00:00Z","v":709525,"vw":4.325063},{"c":4.92,"h":4.98,"l":4.3,"n":3757,"o":4.4,"t":"2025-10-09T04:00:00Z","v":739047,"vw":4.709547},{"c":4.33,"h":4.9799,"l":4,"n":3455,"o":4.94,"t":"2025-10-10T04:00:00Z","v":788463,"vw":4.438807},{"c":4.52,"h":4.6962,"l":4.3866,"n":1594,"o":4.39,"t":"2025-10-13T04:00:00Z","v":285949,"vw":4.507529},{"c":4.33,"h":4.4938,"l":4.208,"n":2090,"o":4.48,"t":"2025-10-14T04:00:00Z","v":289767,"vw":4.318496},{"c":4.47,"h":4.5399,"l":4.269,"n":1237,"o":4.33,"t":"2025-10-15T04:00:00Z","v":177076,"vw":4.423759},{"c":4.4,"h":4.67,"l":4.33,"n":1540,"o":4.47,"t":"2025-10-16T04:00:00Z","v":231839,"vw":4.480819},{"c":4.1,"h":4.35,"l":4.09,"n":1292,"o":4.34,"t":"2025-10-17T04:00:00Z","v":204622,"vw":4.201311},{"c":4.29,"h":4.39,"l":4.05,"n":1850,"o":4.25,"t":"2025-10-20T04:00:00Z","v":262823,"vw":4.187588},{"c":4.18,"h":4.29,"l":4.1,"n":1091,"o":4.29,"t":"2025-10-21T04:00:00Z","v":112301,"vw":4.169339},{"c":4.04,"h":4.224,"l":3.95,"n":1292,"o":4.18,"t":"2025-10-22T04:00:00Z","v":210547,"vw":4.065189},{"c":4.18,"h":4.2338,"l":4.07,"n":1119,"o":4.07,"t":"2025-10-23T04:00:00Z","v":110778,"vw":4.158314},{"c":4.14,"h":4.27,"l":4.06,"n":1240,"o":4.18,"t":"2025-10-24T04:00:00Z","v":138078,"vw":4.151198},{"c":4.33,"h":4.36,"l":4.01,"n":1700,"o":4.15,"t":"2025-10-27T04:00:00Z","v":193463,"vw":4.143944},{"c":4.24,"h":4.45,"l":4.22,"n":1083,"o":4.35,"t":"2025-10-28T04:00:00Z","v":135981,"vw":4.315388},{"c":4.16,"h":4.28,"l":4.04,"n":857,"o":4.28,"t":"2025-10-29T04:00:00Z","v":103110,"vw":4.17286},{"c":4.06,"h":4.25,"l":4,"n":1101,"o":4.16,"t":"2025-10-30T04:00:00Z","v":125822,"vw":4.066787},{"c":4.13,"h":4.17,"l":4.01,"n":744,"o":4.06,"t":"2025-10-31T04:00:00Z","v":73297,"vw":4.120168},{"c":4.14,"h":4.17,"l":3.83,"n":1888,"o":4.12,"t":"2025-11-03T05:00:00Z","v":254491,"vw":3.980654},{"c":3.97,"h":4.17,"l":3.85,"n":2183,"o":4,"t":"2025-11-04T05:00:00Z","v":190375,"vw":3.974549},{"c":4.07,"h":4.08,"l":3.8836,"n":1083,"o":4.05,"t":"2025-11-05T05:00:00Z","v":125466,"vw":4.023076},{"c":4.06,"h":4.08,"l":4.0096,"n":619,"o":4.08,"t":"2025-11-06T05:00:00Z","v":60296,"vw":4.03637},{"c":4.19,"h":4.19,"l":3.92,"n":1380,"o":4.03,"t":"2025-11-07T05:00:00Z","v":112903,"vw":4.048217},{"c":4.19,"h":4.34,"l":4.18,"n":1291,"o":4.27,"t":"2025-11-10T05:00:00Z","v":113242,"vw":4.255471},{"c":4.6,"h":4.6,"l":4.15,"n":2282,"o":4.19,"t":"2025-11-11T05:00:00Z","v":272587,"vw":4.455703},{"c":4.39,"h":4.57,"l":4.36,"n":2725,"o":4.54,"t":"2025-11-12T05:00:00Z","v":226231,"vw":4.449345},{"c":4.39,"h":4.56,"l":4.32,"n":1660,"o":4.39,"t":"2025-11-13T05:00:00Z","v":183926,"vw":4.419592},{"c":4.11,"h":4.45,"l":4.0501,"n":2189,"o":4.26,"t":"2025-11-14T05:00:00Z","v":269685,"vw":4.176387},{"c":4.2,"h":4.25,"l":4.06,"n":1334,"o":4.1,"t":"2025-11-17T05:00:00Z","v":161666,"vw":4.150849},{"c":4.1,"h":4.225,"l":4.07,"n":1738,"o":4.17,"t":"2025-11-18T05:00:00Z","v":159564,"vw":4.132138},{"c":4.35,"h":4.36,"l":4.0865,"n":2087,"o":4.12,"t":"2025-11-19T05:00:00Z","v":153424,"vw":4.249735},{"c":4.4,"h":4.59,"l":4.325,"n":1953,"o":4.41,"t":"2025-11-20T05:00:00Z","v":233250,"vw":4.466699},{"c":4.34,"h":4.49,"l":4.25,"n":1641,"o":4.38,"t":"2025-11-21T05:00:00Z","v":145015,"vw":4.344866},{"c":4.35,"h":4.45,"l":4.2625,"n":1849,"o":4.34,"t":"2025-11-24T05:00:00Z","v":105327,"vw":4.375734},{"c":4.32,"h":4.38,"l":4.1511,"n":1211,"o":4.35,"t":"2025-11-25T05:00:00Z","v":90462,"vw":4.263198},{"c":4.64,"h":4.7,"l":4.2636,"n":1860,"o":4.32,"t":"2025-11-26T05:00:00Z","v":209939,"vw":4.566795},{"c":4.59,"h":4.7,"l":4.55,"n":1067,"o":4.7,"t":"2025-11-28T05:00:00Z","v":87591,"vw":4.642049},{"c":4.4,"h":4.565,"l":4.39,"n":1710,"o":4.54,"t":"2025-12-01T05:00:00Z","v":128080,"vw":4.477967},{"c":4.2,"h":4.5399,"l":4.2,"n":1591,"o":4.41,"t":"2025-12-02T05:00:00Z","v":119356,"vw":4.303197},{"c":4.85,"h":4.91,"l":4.4601,"n":4842,"o":4.67,"t":"2025-12-03T05:00:00Z","v":580608,"vw":4.668761},{"c":4.74,"h":4.85,"l":4.64,"n":2266,"o":4.82,"t":"2025-12-04T05:00:00Z","v":202481,"vw":4.771291},{"c":4.79,"h":4.9,"l":4.67,"n":1701,"o":4.76,"t":"2025-12-05T05:00:00Z","v":183639,"vw":4.815302},{"c":5.22,"h":5.225,"l":4.88,"n":3633,"o":4.92,"t":"2025-12-08T05:00:00Z","v":602865,"vw":5.060805},{"c":5.06,"h":5.4566,"l":4.9,"n":3376,"o":5.33,"t":"2025-12-09T05:00:00Z","v":465319,"vw":5.128799},{"c":5.13,"h":5.21,"l":4.92,"n":3680,"o":5.1,"t":"2025-12-10T05:00:00Z","v":445399,"vw":5.109037},{"c":4.8,"h":5.2,"l":4.55,"n":23780,"o":5.16,"t":"2025-12-11T05:00:00Z","v":2347024,"vw":4.772781},{"c":3.58,"h":5.1,"l":3.52,"n":13344,"o":5,"t":"2025-12-12T05:00:00Z","v":2157251,"vw":3.914052},{"c":3.26,"h":3.5991,"l":3.25,"n":4925,"o":3.59,"t":"2025-12-15T05:00:00Z","v":759548,"vw":3.389258},{"c":3.57,"h":3.64,"l":3.25,"n":4897,"o":3.3,"t":"2025-12-16T05:00:00Z","v":634257,"vw":3.474692},{"c":3.265,"h":3.62,"l":3.2114,"n":4838,"o":3.6,"t":"2025-12-17T05:00:00Z","v":645736,"vw":3.342657},{"c":3.24,"h":3.41,"l":3.2,"n":3419,"o":3.31,"t":"2025-12-18T05:00:00Z","v":354616,"vw":3.274242},{"c":3.3,"h":3.33,"l":3.18,"n":3537,"o":3.23,"t":"2025-12-19T05:00:00Z","v":408521,"vw":3.253466},{"c":3.37,"h":3.42,"l":3.2817,"n":1945,"o":3.31,"t":"2025-12-22T05:00:00Z","v":132609,"vw":3.358011},{"c":3.3,"h":3.395,"l":3.225,"n":1862,"o":3.35,"t":"2025-12-23T05:00:00Z","v":226151,"vw":3.290107},{"c":3.42,"h":3.42,"l":3.26,"n":949,"o":3.31,"t":"2025-12-24T05:00:00Z","v":74947,"vw":3.335525},{"c":3.2,"h":3.41,"l":3.18,"n":1675,"o":3.41,"t":"2025-12-26T05:00:00Z","v":226209,"vw":3.227378},{"c":3.18,"h":3.205,"l":3.12,"n":1413,"o":3.18,"t":"2025-12-29T05:00:00Z","v":213158,"vw":3.171268},{"c":3.12,"h":3.22,"l":3.1,"n":1145,"o":3.19,"t":"2025-12-30T05:00:00Z","v":142429,"vw":3.138324},{"c":3.12,"h":3.24,"l":3.06,"n":1411,"o":3.11,"t":"2025-12-31T05:00:00Z","v":184940,"vw":3.1205},{"c":3.16,"h":3.22,"l":3.085,"n":1923,"o":3.16,"t":"2026-01-02T05:00:00Z","v":76247,"vw":3.133815},{"c":3.18,"h":3.25,"l":3.1,"n":1259,"o":3.23,"t":"2026-01-05T05:00:00Z","v":123737,"vw":3.159397},{"c":3.18,"h":3.25,"l":3.105,"n":1500,"o":3.15,"t":"2026-01-06T05:00:00Z","v":175536,"vw":3.160251},{"c":3.28,"h":3.3235,"l":3.2,"n":1699,"o":3.22,"t":"2026-01-07T05:00:00Z","v":181589,"vw":3.272146},{"c":3.42,"h":3.423,"l":3.24,"n":3166,"o":3.37,"t":"2026-01-08T05:00:00Z","v":354100,"vw":3.359937},{"c":3.38,"h":3.58,"l":3.32,"n":3652,"o":3.56,"t":"2026-01-09T05:00:00Z","v":451480,"vw":3.446515},{"c":3.16,"h":3.39,"l":3.1,"n":3042,"o":3.35,"t":"2026-01-12T05:00:00Z","v":433620,"vw":3.173434},{"c":3.28,"h":3.385,"l":3.07,"n":3161,"o":3.2,"t":"2026-01-13T05:00:00Z","v":391868,"vw":3.242938},{"c":3.31,"h":3.33,"l":3.18,"n":1758,"o":3.24,"t":"2026-01-14T05:00:00Z","v":151699,"vw":3.260145},{"c":3.22,"h":3.36,"l":3.21,"n":1748,"o":3.33,"t":"2026-01-15T05:00:00Z","v":247833,"vw":3.294074},{"c":3.19,"h":3.2798,"l":3.166,"n":1837,"o":3.22,"t":"2026-01-16T05:00:00Z","v":202181,"vw":3.21304},{"c":3.11,"h":3.1586,"l":3.06,"n":2184,"o":3.13,"t":"2026-01-20T05:00:00Z","v":225624,"vw":3.10121},{"c":3.17,"h":3.18,"l":3.0901,"n":1328,"o":3.12,"t":"2026-01-21T05:00:00Z","v":129801,"vw":3.124295},{"c":3.3,"h":3.35,"l":3.165,"n":2018,"o":3.19,"t":"2026-01-22T05:00:00Z","v":205289,"vw":3.302593},{"c":3.26,"h":3.35,"l":3.2,"n":2507,"o":3.35,"t":"2026-01-23T05:00:00Z","v":153912,"vw":3.274303},{"c":3.09,"h":3.24,"l":3.05,"n":2309,"o":3.22,"t":"2026-01-26T05:00:00Z","v":253567,"vw":3.108278},{"c":3.08,"h":3.14,"l":2.95,"n":2770,"o":3.09,"t":"2026-01-27T05:00:00Z","v":319803,"vw":3.006203},{"c":3.03,"h":3.09,"l":3,"n":1712,"o":3.08,"t":"2026-01-28T05:00:00Z","v":180766,"vw":3.025804},{"c":3.1,"h":3.135,"l":2.9947,"n":4975,"o":3.12,"t":"2026-01-29T05:00:00Z","v":267198,"vw":3.066499},{"c":3.04,"h":3.13,"l":2.98,"n":1722,"o":3.07,"t":"2026-01-30T05:00:00Z","v":175350,"vw":3.03089},{"c":2.94,"h":3.05,"l":2.9,"n":1804,"o":3.03,"t":"2026-02-02T05:00:00Z","v":225265,"vw":2.945487},{"c":3.04,"h":3.075,"l":2.95,"n":1957,"o":2.95,"t":"2026-02-03T05:00:00Z","v":139576,"vw":2.99983},{"c":2.92,"h":3.09,"l":2.82,"n":2241,"o":3.06,"t":"2026-02-04T05:00:00Z","v":275705,"vw":2.901702},{"c":2.75,"h":2.99,"l":2.75,"n":2040,"o":2.88,"t":"2026-02-05T05:00:00Z","v":149671,"vw":2.812066},{"c":2.96,"h":2.995,"l":2.77,"n":1655,"o":2.8,"t":"2026-02-06T05:00:00Z","v":132513,"vw":2.915549},{"c":2.98,"h":2.99,"l":2.69,"n":3255,"o":2.99,"t":"2026-02-09T05:00:00Z","v":426269,"vw":2.873911},{"c":2.97,"h":3.035,"l":2.8,"n":3204,"o":3,"t":"2026-02-10T05:00:00Z","v":239197,"vw":2.926193},{"c":2.84,"h":3.03,"l":2.79,"n":1919,"o":2.98,"t":"2026-02-11T05:00:00Z","v":189318,"vw":2.831758},{"c":2.81,"h":2.98,"l":2.74,"n":1311,"o":2.86,"t":"2026-02-12T05:00:00Z","v":112372,"vw":2.799421},{"c":2.82,"h":2.91,"l":2.76,"n":1868,"o":2.82,"t":"2026-02-13T05:00:00Z","v":133359,"vw":2.842051},{"c":2.88,"h":2.88,"l":2.7401,"n":1552,"o":2.8,"t":"2026-02-17T05:00:00Z","v":112328,"vw":2.813079},{"c":2.9,"h":2.97,"l":2.825,"n":1658,"o":2.87,"t":"2026-02-18T05:00:00Z","v":68053,"vw":2.903315},{"c":2.92,"h":2.93,"l":2.83,"n":860,"o":2.88,"t":"2026-02-19T05:00:00Z","v":53597,"vw":2.873863},{"c":2.88,"h":3,"l":2.84,"n":1089,"o":2.88,"t":"2026-02-20T05:00:00Z","v":95197,"vw":2.86747},{"c":2.93,"h":3,"l":2.85,"n":613,"o":2.86,"t":"2026-02-23T05:00:00Z","v":81538,"vw":2.903949},{"c":3,"h":3.02,"l":2.8901,"n":1092,"o":2.94,"t":"2026-02-24T05:00:00Z","v":154924,"vw":2.938325},{"c":3.02,"h":3.045,"l":2.94,"n":1119,"o":3.02,"t":"2026-02-25T05:00:00Z","v":83746,"vw":2.989219},{"c":3.04,"h":3.04,"l":2.94,"n":539,"o":3,"t":"2026-02-26T05:00:00Z","v":48562,"vw":2.992116},{"c":2.98,"h":3.02,"l":2.9,"n":874,"o":3.02,"t":"2026-02-27T05:00:00Z","v":95372,"vw":2.963884},{"c":2.96,"h":3.02,"l":2.87,"n":1476,"o":2.88,"t":"2026-03-02T05:00:00Z","v":124404,"vw":2.953383},{"c":2.83,"h":2.97,"l":2.78,"n":1353,"o":2.91,"t":"2026-03-03T05:00:00Z","v":157809,"vw":2.851692},{"c":2.91,"h":2.97,"l":2.85,"n":1633,"o":2.85,"t":"2026-03-04T05:00:00Z","v":145170,"vw":2.926974},{"c":2.89,"h":2.98,"l":2.8,"n":860,"o":2.9,"t":"2026-03-05T05:00:00Z","v":103040,"vw":2.847285},{"c":2.85,"h":2.976,"l":2.8,"n":886,"o":2.93,"t":"2026-03-06T05:00:00Z","v":87999,"vw":2.863516},{"c":2.98,"h":3.05,"l":2.8313,"n":1385,"o":2.88,"t":"2026-03-09T04:00:00Z","v":128697,"vw":2.961746},{"c":2.98,"h":3.03,"l":2.85,"n":710,"o":3.01,"t":"2026-03-10T04:00:00Z","v":87783,"vw":2.953756},{"c":2.94,"h":3.01,"l":2.8501,"n":662,"o":2.98,"t":"2026-03-11T04:00:00Z","v":48164,"vw":2.92585},{"c":2.86,"h":3.03,"l":2.83,"n":559,"o":2.9,"t":"2026-03-12T04:00:00Z","v":54532,"vw":2.873532},{"c":2.83,"h":2.9299,"l":2.81,"n":530,"o":2.9,"t":"2026-03-13T04:00:00Z","v":67940,"vw":2.838781},{"c":2.84,"h":2.915,"l":2.76,"n":900,"o":2.84,"t":"2026-03-16T04:00:00Z","v":76645,"vw":2.849109},{"c":2.89,"h":2.94,"l":2.84,"n":647,"o":2.87,"t":"2026-03-17T04:00:00Z","v":32909,"vw":2.90448},{"c":2.77,"h":2.9,"l":2.75,"n":842,"o":2.9,"t":"2026-03-18T04:00:00Z","v":95070,"vw":2.809352},{"c":2.77,"h":2.7882,"l":2.68,"n":774,"o":2.75,"t":"2026-03-19T04:00:00Z","v":82475,"vw":2.732486},{"c":2.65,"h":2.89,"l":2.63,"n":783,"o":2.75,"t":"2026-03-20T04:00:00Z","v":107589,"vw":2.68037},{"c":2.61,"h":2.84,"l":2.52,"n":860,"o":2.72,"t":"2026-03-23T04:00:00Z","v":115989,"vw":2.60107},{"c":2.59,"h":2.66,"l":2.45,"n":983,"o":2.6,"t":"2026-03-24T04:00:00Z","v":179347,"vw":2.549159},{"c":2.7,"h":2.83,"l":2.56,"n":945,"o":2.64,"t":"2026-03-25T04:00:00Z","v":131607,"vw":2.69952},{"c":2.63,"h":2.78,"l":2.59,"n":812,"o":2.72,"t":"2026-03-26T04:00:00Z","v":100318,"vw":2.674676},{"c":2.55,"h":2.83,"l":2.5,"n":782,"o":2.63,"t":"2026-03-27T04:00:00Z","v":110243,"vw":2.549659},{"c":2.5,"h":2.58,"l":2.44,"n":813,"o":2.55,"t":"2026-03-30T04:00:00Z","v":117279,"vw":2.502139},{"c":2.58,"h":2.66,"l":2.49,"n":777,"o":2.49,"t":"2026-03-31T04:00:00Z","v":134498,"vw":2.574504},{"c":2.72,"h":2.82,"l":2.6,"n":910,"o":2.6,"t":"2026-04-01T04:00:00Z","v":134891,"vw":2.725202},{"c":2.55,"h":2.76,"l":2.55,"n":590,"o":2.69,"t":"2026-04-02T04:00:00Z","v":70030,"vw":2.612958},{"c":2.59,"h":2.64,"l":2.55,"n":838,"o":2.55,"t":"2026-04-06T04:00:00Z","v":76211,"vw":2.59232},{"c":2.69,"h":2.69,"l":2.5591,"n":1304,"o":2.65,"t":"2026-04-07T04:00:00Z","v":106788,"vw":2.636209},{"c":2.73,"h":2.8068,"l":2.64,"n":1095,"o":2.79,"t":"2026-04-08T04:00:00Z","v":130932,"vw":2.701699},{"c":2.74,"h":2.77,"l":2.6197,"n":711,"o":2.71,"t":"2026-04-09T04:00:00Z","v":65315,"vw":2.710181},{"c":2.69,"h":2.7782,"l":2.6545,"n":919,"o":2.72,"t":"2026-04-10T04:00:00Z","v":171193,"vw":2.713812},{"c":2.85,"h":2.85,"l":2.69,"n":1051,"o":2.69,"t":"2026-04-13T04:00:00Z","v":123204,"vw":2.773021},{"c":2.88,"h":2.89,"l":2.79,"n":1104,"o":2.89,"t":"2026-04-14T04:00:00Z","v":114045,"vw":2.84418},{"c":2.93,"h":2.93,"l":2.785,"n":737,"o":2.86,"t":"2026-04-15T04:00:00Z","v":93104,"vw":2.879329},{"c":2.83,"h":2.9,"l":2.79,"n":639,"o":2.89,"t":"2026-04-16T04:00:00Z","v":82219,"vw":2.826128},{"c":2.91,"h":2.92,"l":2.765,"n":751,"o":2.89,"t":"2026-04-17T04:00:00Z","v":91300,"vw":2.848883},{"c":3,"h":3,"l":2.8601,"n":890,"o":2.91,"t":"2026-04-20T04:00:00Z","v":132911,"vw":2.943386},{"c":2.88,"h":3.01,"l":2.88,"n":846,"o":2.94,"t":"2026-04-21T04:00:00Z","v":120155,"vw":2.936734},{"c":3.14,"h":3.17,"l":2.91,"n":1219,"o":2.94,"t":"2026-04-22T04:00:00Z","v":244022,"vw":3.020102},{"c":3.04,"h":3.13,"l":3.02,"n":626,"o":3.12,"t":"2026-04-23T04:00:00Z","v":122303,"vw":3.072148},{"c":3.05,"h":3.1,"l":2.9512,"n":578,"o":3.08,"t":"2026-04-24T04:00:00Z","v":62381,"vw":3.039956},{"c":2.97,"h":3.14,"l":2.89,"n":970,"o":3.06,"t":"2026-04-27T04:00:00Z","v":122812,"vw":2.962414},{"c":3.01,"h":3.08,"l":2.875,"n":855,"o":2.97,"t":"2026-04-28T04:00:00Z","v":147804,"vw":2.95769},{"c":2.88,"h":3.02,"l":2.86,"n":662,"o":3.02,"t":"2026-04-29T04:00:00Z","v":106684,"vw":2.919108},{"c":3,"h":3.05,"l":2.89,"n":886,"o":2.94,"t":"2026-04-30T04:00:00Z","v":128876,"vw":2.980026},{"c":3.14,"h":3.17,"l":2.96,"n":746,"o":2.99,"t":"2026-05-01T04:00:00Z","v":159877,"vw":3.067685},{"c":3.06,"h":3.1754,"l":2.9901,"n":1048,"o":3.14,"t":"2026-05-04T04:00:00Z","v":119679,"vw":3.058801},{"c":3,"h":3.09,"l":2.91,"n":1051,"o":3.09,"t":"2026-05-05T04:00:00Z","v":135284,"vw":2.99084},{"c":3.06,"h":3.09,"l":2.85,"n":824,"o":3.01,"t":"2026-05-06T04:00:00Z","v":101335,"vw":2.994338},{"c":2.96,"h":3.1,"l":2.94,"n":944,"o":3.05,"t":"2026-05-07T04:00:00Z","v":115934,"vw":2.992555},{"c":3,"h":3.01,"l":2.89,"n":1086,"o":2.97,"t":"2026-05-08T04:00:00Z","v":77122,"vw":2.94964},{"c":3.03,"h":3.03,"l":2.93,"n":988,"o":3.01,"t":"2026-05-11T04:00:00Z","v":125886,"vw":2.992183},{"c":2.95,"h":3,"l":2.87,"n":667,"o":3,"t":"2026-05-12T04:00:00Z","v":109302,"vw":2.922135},{"c":2.9,"h":2.95,"l":2.87,"n":706,"o":2.95,"t":"2026-05-13T04:00:00Z","v":98814,"vw":2.89352},{"c":2.89,"h":2.95,"l":2.8,"n":1014,"o":2.95,"t":"2026-05-14T04:00:00Z","v":101193,"vw":2.857014},{"c":2.82,"h":2.86,"l":2.75,"n":892,"o":2.84,"t":"2026-05-15T04:00:00Z","v":110367,"vw":2.800634},{"c":2.76,"h":2.84,"l":2.72,"n":999,"o":2.81,"t":"2026-05-18T04:00:00Z","v":118351,"vw":2.768233},{"c":2.67,"h":2.75,"l":2.61,"n":451,"o":2.72,"t":"2026-05-19T04:00:00Z","v":102015,"vw":2.689619},{"c":2.73,"h":2.79,"l":2.65,"n":839,"o":2.67,"t":"2026-05-20T04:00:00Z","v":115222,"vw":2.736109},{"c":2.75,"h":2.8,"l":2.67,"n":744,"o":2.73,"t":"2026-05-21T04:00:00Z","v":80658,"vw":2.733156},{"c":2.79,"h":2.82,"l":2.755,"n":541,"o":2.79,"t":"2026-05-22T04:00:00Z","v":40495,"vw":2.788699},{"c":2.73,"h":2.8,"l":2.72,"n":747,"o":2.8,"t":"2026-05-26T04:00:00Z","v":104641,"vw":2.761396},{"c":2.65,"h":2.77,"l":2.645,"n":788,"o":2.76,"t":"2026-05-27T04:00:00Z","v":68663,"vw":2.722156},{"c":2.7,"h":2.7999,"l":2.62,"n":693,"o":2.65,"t":"2026-05-28T04:00:00Z","v":127158,"vw":2.720617},{"c":2.7,"h":2.79,"l":2.66,"n":648,"o":2.71,"t":"2026-05-29T04:00:00Z","v":93663,"vw":2.738274},{"c":2.7,"h":2.75,"l":2.66,"n":966,"o":2.71,"t":"2026-06-01T04:00:00Z","v":139558,"vw":2.701716},{"c":2.55,"h":2.72,"l":2.5001,"n":1515,"o":2.7,"t":"2026-06-02T04:00:00Z","v":248365,"vw":2.566495},{"c":2.52,"h":2.66,"l":2.5,"n":996,"o":2.56,"t":"2026-06-03T04:00:00Z","v":89643,"vw":2.534482},{"c":2.62,"h":2.68,"l":2.5,"n":501,"o":2.5,"t":"2026-06-04T04:00:00Z","v":92383,"vw":2.620255},{"c":2.48,"h":2.64,"l":2.45,"n":775,"o":2.62,"t":"2026-06-05T04:00:00Z","v":110186,"vw":2.503082},{"c":2.46,"h":2.53,"l":2.44,"n":899,"o":2.52,"t":"2026-06-08T04:00:00Z","v":122280,"vw":2.468189},{"c":2.4,"h":2.52,"l":2.4,"n":790,"o":2.46,"t":"2026-06-09T04:00:00Z","v":108346,"vw":2.433225},{"c":2.35,"h":2.4999,"l":2.35,"n":964,"o":2.4,"t":"2026-06-10T04:00:00Z","v":113082,"vw":2.388625},{"c":2.48,"h":2.55,"l":2.32,"n":816,"o":2.38,"t":"2026-06-11T04:00:00Z","v":123905,"vw":2.45445},{"c":2.47,"h":2.55,"l":2.41,"n":1245,"o":2.49,"t":"2026-06-12T04:00:00Z","v":145877,"vw":2.472633},{"c":2.48,"h":2.67,"l":2.47,"n":1348,"o":2.57,"t":"2026-06-15T04:00:00Z","v":172319,"vw":2.582948},{"c":2.61,"h":2.65,"l":2.53,"n":1364,"o":2.58,"t":"2026-06-16T04:00:00Z","v":238211,"vw":2.599983},{"c":2.69,"h":2.785,"l":2.53,"n":1744,"o":2.65,"t":"2026-06-17T04:00:00Z","v":245264,"vw":2.665711},{"c":2.91,"h":2.94,"l":2.58,"n":3606,"o":2.76,"t":"2026-06-18T04:00:00Z","v":600852,"vw":2.759382},{"c":2.77,"h":2.97,"l":2.75,"n":1727,"o":2.97,"t":"2026-06-22T04:00:00Z","v":285094,"vw":2.844918},{"c":2.76,"h":2.87,"l":2.7,"n":1123,"o":2.74,"t":"2026-06-23T04:00:00Z","v":126665,"vw":2.780541},{"c":2.74,"h":2.8424,"l":2.68,"n":1106,"o":2.78,"t":"2026-06-24T04:00:00Z","v":190236,"vw":2.746813},{"c":2.62,"h":2.825,"l":2.58,"n":1883,"o":2.8,"t":"2026-06-25T04:00:00Z","v":299957,"vw":2.673538},{"c":2.79,"h":2.79,"l":2.355,"n":6231,"o":2.6,"t":"2026-06-26T04:00:00Z","v":1041912,"vw":2.548274},{"c":2.85,"h":2.85,"l":2.5901,"n":3198,"o":2.8,"t":"2026-06-29T04:00:00Z","v":429234,"vw":2.709664},{"c":2.8,"h":2.9,"l":2.7301,"n":1918,"o":2.84,"t":"2026-06-30T04:00:00Z","v":258427,"vw":2.823199},{"c":3.14,"h":3.21,"l":2.74,"n":2408,"o":2.76,"t":"2026-07-01T04:00:00Z","v":402301,"vw":3.018336},{"c":3.27,"h":3.4842,"l":3.1513,"n":3616,"o":3.2,"t":"2026-07-02T04:00:00Z","v":595436,"vw":3.321514},{"c":3.05,"h":3.26,"l":3.0201,"n":2170,"o":3.15,"t":"2026-07-06T04:00:00Z","v":273920,"vw":3.109884},{"c":2.96,"h":3.08,"l":2.87,"n":1441,"o":3.03,"t":"2026-07-07T04:00:00Z","v":189987,"vw":2.963747},{"c":3.11,"h":3.16,"l":2.92,"n":1924,"o":2.96,"t":"2026-07-08T04:00:00Z","v":184951,"vw":3.071691},{"c":3.22,"h":3.28,"l":3.1,"n":770,"o":3.1,"t":"2026-07-09T04:00:00Z","v":100732,"vw":3.184163},{"c":3.06,"h":3.23,"l":2.96,"n":1659,"o":3.22,"t":"2026-07-10T04:00:00Z","v":192688,"vw":3.067502},{"c":3.06,"h":3.135,"l":2.98,"n":1505,"o":3.07,"t":"2026-07-13T04:00:00Z","v":167747,"vw":3.027696},{"c":3.19,"h":3.23,"l":3,"n":1949,"o":3.04,"t":"2026-07-14T04:00:00Z","v":185969,"vw":3.150723},{"c":3.5,"h":3.65,"l":3.18,"n":2895,"o":3.24,"t":"2026-07-15T04:00:00Z","v":501004,"vw":3.510592},{"c":3.32,"h":3.605,"l":3.31,"n":2153,"o":3.5,"t":"2026-07-16T04:00:00Z","v":258335,"vw":3.427172},{"c":3.4,"h":3.5499,"l":3.29,"n":1500,"o":3.3,"t":"2026-07-17T04:00:00Z","v":175579,"vw":3.405111},{"c":3.46,"h":3.58,"l":3.345,"n":1375,"o":3.46,"t":"2026-07-20T04:00:00Z","v":195552,"vw":3.461044},{"c":3.56,"h":3.695,"l":3.4005,"n":4231,"o":3.53,"t":"2026-07-21T04:00:00Z","v":592541,"vw":3.588101},{"c":3.52,"h":3.69,"l":3.42,"n":3688,"o":3.64,"t":"2026-07-22T04:00:00Z","v":494805,"vw":3.593271},{"c":3.75,"h":3.83,"l":3.47,"n":2968,"o":3.55,"t":"2026-07-23T04:00:00Z","v":324078,"vw":3.626604},{"c":3.7,"h":3.89,"l":3.6,"n":3031,"o":3.76,"t":"2026-07-24T04:00:00Z","v":339216,"vw":3.750823},{"c":3.46,"h":3.82,"l":3.33,"n":3055,"o":3.71,"t":"2026-07-27T04:00:00Z","v":435893,"vw":3.506527},{"c":3.52,"h":3.65,"l":3.41,"n":2701,"o":3.48,"t":"2026-07-28T04:00:00Z","v":310465,"vw":3.536092},{"c":3.48,"h":3.56,"l":3.38,"n":1598,"o":3.5,"t":"2026-07-29T04:00:00Z","v":169709,"vw":3.464794},{"c":3.56,"h":3.5799,"l":3.4,"n":1059,"o":3.48,"t":"2026-07-30T04:00:00Z","v":126361,"vw":3.486026},{"c":3.42,"h":3.56,"l":3.31,"n":1460,"o":3.51,"t":"2026-07-31T04:00:00Z","v":178434,"vw":3.410174},{"c":3.41,"h":3.55,"l":3.37,"n":1594,"o":3.42,"t":"2026-08-03T04:00:00Z","v":149859,"vw":3.450885},{"c":3.41,"h":3.55,"l":3.38,"n":1936,"o":3.42,"t":"2026-08-04T04:00:00Z","v":194776,"vw":3.444431},{"c":3.41,"h":3.55,"l":3.37,"n":1682,"o":3.425,"t":"2026-08-05T04:00:00Z","v":182112,"vw":3.453287},{"c":3.43,"h":3.53,"l":3.36,"n":927,"o":3.41,"t":"2026-08-06T04:00:00Z","v":106616,"vw":3.42162},{"c":3.42,"h":3.5,"l":3.36,"n":2603,"o":3.43,"t":"2026-08-07T04:00:00Z","v":154854,"vw":3.419388},{"c":3.25,"h":3.4,"l":3.2206,"n":2024,"o":3.32,"t":"2026-08-10T04:00:00Z","v":257663,"vw":3.295957},{"c":3.22,"h":3.39,"l":3.22,"n":1481,"o":3.24,"t":"2026-08-11T04:00:00Z","v":135893,"vw":3.259908},{"c":3.23,"h":3.34,"l":3.2,"n":1678,"o":3.21,"t":"2026-08-12T04:00:00Z","v":144536,"vw":3.240017},{"c":3.2,"h":3.28,"l":3.2,"n":1498,"o":3.24,"t":"2026-08-13T04:00:00Z","v":125077,"vw":3.240729},{"c":3.18,"h":3.2306,"l":3.1,"n":1913,"o":3.2,"t":"2026-08-14T04:00:00Z","v":107840,"vw":3.167508},{"c":3.49,"h":3.5,"l":3.1401,"n":2611,"o":3.18,"t":"2026-08-17T04:00:00Z","v":315461,"vw":3.387755},{"c":3.43,"h":3.4937,"l":3.33,"n":1637,"o":3.41,"t":"2026-08-18T04:00:00Z","v":117844,"vw":3.418003},{"c":3.71,"h":3.81,"l":3.46,"n":4702,"o":3.49,"t":"2026-08-19T04:00:00Z","v":569613,"vw":3.713588},{"c":3.59,"h":3.71,"l":3.55,"n":983,"o":3.69,"t":"2026-08-20T04:00:00Z","v":167769,"vw":3.613525},{"c":3.71,"h":3.755,"l":3.6,"n":1661,"o":3.64,"t":"2026-08-21T04:00:00Z","v":182566,"vw":3.693541},{"c":3.62,"h":3.73,"l":3.51,"n":1058,"o":3.66,"t":"2026-08-24T04:00:00Z","v":138820,"vw":3.651323},{"c":3.66,"h":3.8724,"l":3.62,"n":3276,"o":3.64,"t":"2026-08-25T04:00:00Z","v":608424,"vw":3.761726},{"c":3.605,"h":3.7528,"l":3.47,"n":1930,"o":3.64,"t":"2026-08-26T04:00:00Z","v":288689,"vw":3.605352},{"c":3.6,"h":3.675,"l":3.52,"n":1952,"o":3.6,"t":"2026-08-27T04:00:00Z","v":335559,"vw":3.597633},{"c":3.48,"h":3.67,"l":3.42,"n":1799,"o":3.6,"t":"2026-08-28T04:00:00Z","v":214663,"vw":3.507076},{"c":3.35,"h":3.63,"l":3.31,"n":2086,"o":3.43,"t":"2026-08-31T04:00:00Z","v":353301,"vw":3.372512},{"c":3.28,"h":3.49,"l":3.23,"n":2272,"o":3.405,"t":"2026-09-01T04:00:00Z","v":340185,"vw":3.290002},{"c":3.13,"h":3.39,"l":3.12,"n":2321,"o":3.28,"t":"2026-09-02T04:00:00Z","v":334455,"vw":3.19391},{"c":3.05,"h":3.2519,"l":2.99,"n":2744,"o":3.14,"t":"2026-09-03T04:00:00Z","v":408874,"vw":3.06856},{"c":3.07,"h":3.105,"l":3,"n":2821,"o":3.03,"t":"2026-09-04T04:00:00Z","v":364749,"vw":3.046331},{"c":2.9,"h":3.2,"l":2.875,"n":2371,"o":3.1,"t":"2026-09-08T04:00:00Z","v":440566,"vw":2.960198},{"c":2.83,"h":2.969,"l":2.79,"n":2610,"o":2.92,"t":"2026-09-09T04:00:00Z","v":478694,"vw":2.874534},{"c":2.75,"h":2.8085,"l":2.66,"n":2390,"o":2.76,"t":"2026-09-10T04:00:00Z","v":397205,"vw":2.732216},{"c":2.76,"h":2.88,"l":2.72,"n":2581,"o":2.87,"t":"2026-09-11T04:00:00Z","v":388013,"vw":2.796779},{"c":2.8,"h":2.88,"l":2.76,"n":2344,"o":2.79,"t":"2026-09-14T04:00:00Z","v":373551,"vw":2.811727},{"c":2.69,"h":2.8,"l":2.66,"n":2134,"o":2.8,"t":"2026-09-15T04:00:00Z","v":353803,"vw":2.698011},{"c":2.6,"h":2.72,"l":2.56,"n":2452,"o":2.7,"t":"2026-09-16T04:00:00Z","v":556418,"vw":2.616693},{"c":2.76,"h":2.76,"l":2.64,"n":2004,"o":2.66,"t":"2026-09-17T04:00:00Z","v":345837,"vw":2.704387},{"c":2.77,"h":2.79,"l":2.69,"n":1624,"o":2.78,"t":"2026-09-18T04:00:00Z","v":314932,"vw":2.747261},{"c":2.7,"h":2.82,"l":2.66,"n":2754,"o":2.82,"t":"2026-09-21T04:00:00Z","v":474254,"vw":2.709444},{"c":2.79,"h":2.79,"l":2.68,"n":2292,"o":2.73,"t":"2026-09-22T04:00:00Z","v":433517,"vw":2.717174},{"c":2.75,"h":2.8108,"l":2.62,"n":2048,"o":2.77,"t":"2026-09-23T04:00:00Z","v":391155,"vw":2.690179},{"c":2.78,"h":2.81,"l":2.715,"n":1550,"o":2.74,"t":"2026-09-24T04:00:00Z","v":257488,"vw":2.759325},{"c":2.78,"h":2.87,"l":2.69,"n":1640,"o":2.85,"t":"2026-09-25T04:00:00Z","v":360512,"vw":2.764469},{"c":2.79,"h":2.83,"l":2.7,"n":1626,"o":2.78,"t":"2026-09-28T04:00:00Z","v":305842,"vw":2.785455},{"c":2.85,"h":2.85,"l":2.72,"n":1078,"o":2.79,"t":"2026-09-29T04:00:00Z","v":183256,"vw":2.786451},{"c":2.93,"h":2.945,"l":2.81,"n":2159,"o":2.85,"t":"2026-09-30T04:00:00Z","v":430340,"vw":2.898787},{"c":2.77,"h":2.93,"l":2.735,"n":2619,"o":2.93,"t":"2026-10-01T04:00:00Z","v":290407,"vw":2.812242},{"c":2.95,"h":2.95,"l":2.77,"n":2247,"o":2.83,"t":"2026-10-02T04:00:00Z","v":434495,"vw":2.852162},{"c":2.95,"h":2.99,"l":2.875,"n":2150,"o":2.98,"t":"2026-10-05T04:00:00Z","v":369487,"vw":2.935948},{"c":3.02,"h":3.11,"l":2.87,"n":2167,"o":2.95,"t":"2026-10-06T04:00:00Z","v":344973,"vw":3.029967},{"c":2.95,"h":3.0559,"l":2.93,"n":1661,"o":3.01,"t":"2026-10-07T04:00:00Z","v":245255,"vw":2.989733},{"c":2.91,"h":2.93,"l":2.86,"n":1258,"o":2.93,"t":"2026-10-08T04:00:00Z","v":259959,"vw":2.906928},{"c":2.9,"h":2.96,"l":2.86,"n":1784,"o":2.93,"t":"2026-10-09T04:00:00Z","v":217886,"vw":2.900456},{"c":2.84,"h":2.92,"l":2.83,"n":878,"o":2.9,"t":"2026-10-12T04:00:00Z","v":97751,"vw":2.875668},{"c":2.67,"h":2.8401,"l":2.66,"n":1384,"o":2.84,"t":"2026-10-13T04:00:00Z","v":175833,"vw":2.72417},{"c":2.655,"h":2.818,"l":2.63,"n":1187,"o":2.75,"t":"2026-10-14T04:00:00Z","v":228456,"vw":2.690048},{"c":2.78,"h":2.79,"l":2.63,"n":1590,"o":2.66,"t":"2026-10-15T04:00:00Z","v":223355,"vw":2.718416},{"c":2.67,"h":2.8199,"l":2.645,"n":1147,"o":2.79,"t":"2026-10-16T04:00:00Z","v":123541,"vw":2.691683},{"c":2.61,"h":2.69,"l":2.6,"n":828,"o":2.67,"t":"2026-10-19T04:00:00Z","v":91275,"vw":2.644234},{"c":2.68,"h":2.75,"l":2.64,"n":994,"o":2.64,"t":"2026-10-20T04:00:00Z","v":166809,"vw":2.693979},{"c":2.71,"h":2.746,"l":2.655,"n":750,"o":2.68,"t":"2026-10-21T04:00:00Z","v":115735,"vw":2.684708},{"c":2.78,"h":2.78,"l":2.68,"n":938,"o":2.7,"t":"2026-10-22T04:00:00Z","v":156819,"vw":2.724439},{"c":2.99,"h":3.14,"l":2.74,"n":1944,"o":2.8,"t":"2026-10-23T04:00:00Z","v":326701,"vw":3.003028}],"volatilityBars":[{"c":2.7685,"h":2.7733,"l":2.7,"n":3,"o":2.7,"t":"2026-09-24T11:45:00Z","v":1600,"vw":2.767219},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-24T13:00:00Z","v":1000,"vw":2.8},{"c":2.75,"h":2.8,"l":2.73,"n":63,"o":2.74,"t":"2026-09-24T13:30:00Z","v":17958,"vw":2.770326},{"c":2.73,"h":2.76,"l":2.73,"n":49,"o":2.735,"t":"2026-09-24T13:45:00Z","v":32507,"vw":2.747707},{"c":2.73,"h":2.7489,"l":2.72,"n":31,"o":2.73,"t":"2026-09-24T14:00:00Z","v":3164,"vw":2.732245},{"c":2.75,"h":2.76,"l":2.72,"n":68,"o":2.72,"t":"2026-09-24T14:15:00Z","v":12624,"vw":2.743944},{"c":2.7755,"h":2.7755,"l":2.75,"n":11,"o":2.75,"t":"2026-09-24T14:30:00Z","v":3922,"vw":2.765129},{"c":2.76,"h":2.7701,"l":2.755,"n":74,"o":2.77,"t":"2026-09-24T14:45:00Z","v":8157,"vw":2.765478},{"c":2.75,"h":2.76,"l":2.75,"n":46,"o":2.75,"t":"2026-09-24T15:00:00Z","v":4731,"vw":2.752717},{"c":2.7385,"h":2.755,"l":2.73,"n":23,"o":2.755,"t":"2026-09-24T15:15:00Z","v":4772,"vw":2.746351},{"c":2.735,"h":2.739,"l":2.73,"n":9,"o":2.73,"t":"2026-09-24T15:30:00Z","v":1283,"vw":2.732256},{"c":2.74,"h":2.75,"l":2.7305,"n":34,"o":2.74,"t":"2026-09-24T15:45:00Z","v":9158,"vw":2.739785},{"c":2.74,"h":2.74,"l":2.73,"n":10,"o":2.73,"t":"2026-09-24T16:00:00Z","v":3561,"vw":2.738483},{"c":2.755,"h":2.76,"l":2.75,"n":29,"o":2.75,"t":"2026-09-24T16:15:00Z","v":7538,"vw":2.754027},{"c":2.7539,"h":2.755,"l":2.745,"n":35,"o":2.755,"t":"2026-09-24T16:30:00Z","v":5358,"vw":2.749903},{"c":2.73,"h":2.75,"l":2.73,"n":20,"o":2.75,"t":"2026-09-24T16:45:00Z","v":1958,"vw":2.743904},{"c":2.74,"h":2.74,"l":2.73,"n":19,"o":2.7301,"t":"2026-09-24T17:00:00Z","v":2209,"vw":2.733339},{"c":2.74,"h":2.7495,"l":2.74,"n":7,"o":2.74,"t":"2026-09-24T17:15:00Z","v":1815,"vw":2.741056},{"c":2.725,"h":2.75,"l":2.725,"n":70,"o":2.74,"t":"2026-09-24T17:30:00Z","v":8013,"vw":2.737389},{"c":2.72,"h":2.725,"l":2.72,"n":52,"o":2.725,"t":"2026-09-24T17:45:00Z","v":7267,"vw":2.724072},{"c":2.735,"h":2.735,"l":2.715,"n":83,"o":2.725,"t":"2026-09-24T18:00:00Z","v":11680,"vw":2.728033},{"c":2.745,"h":2.75,"l":2.735,"n":77,"o":2.735,"t":"2026-09-24T18:15:00Z","v":8284,"vw":2.743243},{"c":2.77,"h":2.77,"l":2.74,"n":97,"o":2.745,"t":"2026-09-24T18:30:00Z","v":17693,"vw":2.757728},{"c":2.78,"h":2.78,"l":2.76,"n":32,"o":2.76,"t":"2026-09-24T18:45:00Z","v":9054,"vw":2.771577},{"c":2.78,"h":2.78,"l":2.76,"n":69,"o":2.7706,"t":"2026-09-24T19:00:00Z","v":13315,"vw":2.774152},{"c":2.8,"h":2.81,"l":2.78,"n":91,"o":2.785,"t":"2026-09-24T19:15:00Z","v":17506,"vw":2.788822},{"c":2.7949,"h":2.81,"l":2.79,"n":52,"o":2.7975,"t":"2026-09-24T19:30:00Z","v":11384,"vw":2.795965},{"c":2.775,"h":2.8,"l":2.77,"n":189,"o":2.8,"t":"2026-09-24T19:45:00Z","v":17830,"vw":2.789671},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-24T20:00:00Z","v":6963,"vw":2.78},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-24T21:00:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.82,"n":7,"o":2.83,"t":"2026-09-24T21:15:00Z","v":1038,"vw":2.826},{"c":2.8197,"h":2.8197,"l":2.8197,"n":1,"o":2.8197,"t":"2026-09-25T11:30:00Z","v":125,"vw":2.8197},{"c":2.84,"h":2.84,"l":2.83,"n":4,"o":2.83,"t":"2026-09-25T12:30:00Z","v":2053,"vw":2.830526},{"c":2.8448,"h":2.8952,"l":2.8448,"n":2,"o":2.8952,"t":"2026-09-25T13:00:00Z","v":348,"vw":2.87},{"c":2.866,"h":2.87,"l":2.85,"n":16,"o":2.87,"t":"2026-09-25T13:15:00Z","v":4210,"vw":2.863687},{"c":2.75,"h":2.87,"l":2.74,"n":123,"o":2.85,"t":"2026-09-25T13:30:00Z","v":55469,"vw":2.838822},{"c":2.7899,"h":2.79,"l":2.74,"n":64,"o":2.75,"t":"2026-09-25T13:45:00Z","v":20076,"vw":2.77457},{"c":2.76,"h":2.775,"l":2.74,"n":149,"o":2.76,"t":"2026-09-25T14:00:00Z","v":31554,"vw":2.752853},{"c":2.695,"h":2.7699,"l":2.69,"n":184,"o":2.765,"t":"2026-09-25T14:15:00Z","v":59125,"vw":2.737366},{"c":2.7199,"h":2.72,"l":2.695,"n":64,"o":2.695,"t":"2026-09-25T14:30:00Z","v":4910,"vw":2.704128},{"c":2.735,"h":2.7473,"l":2.7,"n":43,"o":2.715,"t":"2026-09-25T14:45:00Z","v":16401,"vw":2.725623},{"c":2.745,"h":2.745,"l":2.72,"n":60,"o":2.72,"t":"2026-09-25T15:00:00Z","v":6327,"vw":2.731528},{"c":2.745,"h":2.75,"l":2.73,"n":24,"o":2.75,"t":"2026-09-25T15:15:00Z","v":7985,"vw":2.731753},{"c":2.75,"h":2.75,"l":2.74,"n":13,"o":2.7499,"t":"2026-09-25T15:30:00Z","v":996,"vw":2.748421},{"c":2.74,"h":2.7499,"l":2.73,"n":14,"o":2.74,"t":"2026-09-25T15:45:00Z","v":3691,"vw":2.739061},{"c":2.755,"h":2.79,"l":2.75,"n":39,"o":2.75,"t":"2026-09-25T16:00:00Z","v":8211,"vw":2.763739},{"c":2.77,"h":2.7754,"l":2.755,"n":15,"o":2.77,"t":"2026-09-25T16:15:00Z","v":2022,"vw":2.768306},{"c":2.74,"h":2.7601,"l":2.74,"n":16,"o":2.7601,"t":"2026-09-25T16:30:00Z","v":3202,"vw":2.751236},{"c":2.75,"h":2.75,"l":2.73,"n":30,"o":2.75,"t":"2026-09-25T16:45:00Z","v":6816,"vw":2.744904},{"c":2.745,"h":2.75,"l":2.745,"n":6,"o":2.75,"t":"2026-09-25T17:00:00Z","v":394,"vw":2.746667},{"c":2.73,"h":2.745,"l":2.73,"n":29,"o":2.745,"t":"2026-09-25T17:15:00Z","v":8726,"vw":2.742195},{"c":2.745,"h":2.75,"l":2.735,"n":53,"o":2.735,"t":"2026-09-25T17:30:00Z","v":19312,"vw":2.741374},{"c":2.745,"h":2.7597,"l":2.745,"n":16,"o":2.745,"t":"2026-09-25T17:45:00Z","v":2468,"vw":2.747613},{"c":2.745,"h":2.75,"l":2.74,"n":27,"o":2.75,"t":"2026-09-25T18:00:00Z","v":2031,"vw":2.748635},{"c":2.75,"h":2.755,"l":2.745,"n":18,"o":2.745,"t":"2026-09-25T18:15:00Z","v":1664,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-25T18:45:00Z","v":1167,"vw":2.75},{"c":2.74,"h":2.745,"l":2.73,"n":34,"o":2.745,"t":"2026-09-25T19:00:00Z","v":5338,"vw":2.739917},{"c":2.7559,"h":2.77,"l":2.74,"n":125,"o":2.74,"t":"2026-09-25T19:15:00Z","v":43511,"vw":2.762173},{"c":2.76,"h":2.76,"l":2.755,"n":8,"o":2.755,"t":"2026-09-25T19:30:00Z","v":750,"vw":2.756851},{"c":2.78,"h":2.79,"l":2.75,"n":152,"o":2.76,"t":"2026-09-25T19:45:00Z","v":15338,"vw":2.768302},{"c":2.78,"h":2.78,"l":2.78,"n":6,"o":2.78,"t":"2026-09-25T20:00:00Z","v":10202,"vw":2.78},{"c":2.7439,"h":2.8061,"l":2.7439,"n":3,"o":2.8061,"t":"2026-09-25T20:45:00Z","v":4500,"vw":2.799189},{"c":2.7505,"h":2.7505,"l":2.7505,"n":1,"o":2.7505,"t":"2026-09-25T21:45:00Z","v":5000,"vw":2.7505},{"c":2.7592,"h":2.7592,"l":2.7592,"n":1,"o":2.7592,"t":"2026-09-28T11:30:00Z","v":1000,"vw":2.7592},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-28T12:15:00Z","v":108,"vw":2.8},{"c":2.8719,"h":2.8719,"l":2.7986,"n":2,"o":2.7986,"t":"2026-09-28T12:45:00Z","v":400,"vw":2.853575},{"c":2.78,"h":2.8814,"l":2.78,"n":4,"o":2.8814,"t":"2026-09-28T13:00:00Z","v":553,"vw":2.814791},{"c":2.765,"h":2.78,"l":2.7,"n":84,"o":2.78,"t":"2026-09-28T13:30:00Z","v":28688,"vw":2.75656},{"c":2.775,"h":2.8,"l":2.77,"n":92,"o":2.775,"t":"2026-09-28T13:45:00Z","v":18803,"vw":2.790868},{"c":2.7504,"h":2.78,"l":2.7401,"n":56,"o":2.775,"t":"2026-09-28T14:00:00Z","v":21621,"vw":2.744158},{"c":2.77,"h":2.785,"l":2.76,"n":18,"o":2.76,"t":"2026-09-28T14:15:00Z","v":5275,"vw":2.769944},{"c":2.76,"h":2.77,"l":2.75,"n":65,"o":2.77,"t":"2026-09-28T14:30:00Z","v":12279,"vw":2.75712},{"c":2.7635,"h":2.7635,"l":2.75,"n":36,"o":2.755,"t":"2026-09-28T14:45:00Z","v":4328,"vw":2.7551},{"c":2.77,"h":2.8,"l":2.77,"n":42,"o":2.77,"t":"2026-09-28T15:00:00Z","v":10668,"vw":2.779558},{"c":2.78,"h":2.78,"l":2.765,"n":69,"o":2.77,"t":"2026-09-28T15:15:00Z","v":11031,"vw":2.770048},{"c":2.77,"h":2.7817,"l":2.76,"n":46,"o":2.77,"t":"2026-09-28T15:30:00Z","v":10532,"vw":2.767644},{"c":2.79,"h":2.8,"l":2.77,"n":121,"o":2.775,"t":"2026-09-28T15:45:00Z","v":26553,"vw":2.788988},{"c":2.77,"h":2.79,"l":2.76,"n":59,"o":2.79,"t":"2026-09-28T16:00:00Z","v":17382,"vw":2.778814},{"c":2.79,"h":2.79,"l":2.77,"n":43,"o":2.77,"t":"2026-09-28T16:15:00Z","v":6074,"vw":2.783288},{"c":2.78,"h":2.79,"l":2.78,"n":5,"o":2.79,"t":"2026-09-28T16:30:00Z","v":401,"vw":2.7875},{"c":2.79,"h":2.7995,"l":2.78,"n":17,"o":2.79,"t":"2026-09-28T16:45:00Z","v":2587,"vw":2.78998},{"c":2.815,"h":2.82,"l":2.78,"n":44,"o":2.78,"t":"2026-09-28T17:00:00Z","v":5995,"vw":2.805164},{"c":2.81,"h":2.82,"l":2.8,"n":46,"o":2.81,"t":"2026-09-28T17:15:00Z","v":6936,"vw":2.810561},{"c":2.81,"h":2.83,"l":2.8,"n":128,"o":2.8,"t":"2026-09-28T17:30:00Z","v":20784,"vw":2.818458},{"c":2.805,"h":2.81,"l":2.8,"n":34,"o":2.81,"t":"2026-09-28T17:45:00Z","v":4200,"vw":2.806662},{"c":2.82,"h":2.82,"l":2.8,"n":43,"o":2.805,"t":"2026-09-28T18:00:00Z","v":9488,"vw":2.812117},{"c":2.815,"h":2.83,"l":2.81,"n":21,"o":2.83,"t":"2026-09-28T18:15:00Z","v":1542,"vw":2.819336},{"c":2.83,"h":2.83,"l":2.815,"n":33,"o":2.815,"t":"2026-09-28T18:30:00Z","v":12881,"vw":2.819126},{"c":2.83,"h":2.83,"l":2.82,"n":49,"o":2.83,"t":"2026-09-28T18:45:00Z","v":8925,"vw":2.825294},{"c":2.8,"h":2.825,"l":2.8,"n":81,"o":2.825,"t":"2026-09-28T19:00:00Z","v":8449,"vw":2.813844},{"c":2.805,"h":2.81,"l":2.795,"n":54,"o":2.8,"t":"2026-09-28T19:15:00Z","v":5966,"vw":2.800507},{"c":2.805,"h":2.805,"l":2.8,"n":29,"o":2.805,"t":"2026-09-28T19:30:00Z","v":5021,"vw":2.804006},{"c":2.8,"h":2.81,"l":2.77,"n":176,"o":2.805,"t":"2026-09-28T19:45:00Z","v":19250,"vw":2.793213},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-28T20:00:00Z","v":13725,"vw":2.79},{"c":2.8814,"h":2.8814,"l":2.8814,"n":1,"o":2.8814,"t":"2026-09-28T23:30:00Z","v":150,"vw":2.8814},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-29T08:00:00Z","v":590,"vw":2.9},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-29T09:00:00Z","v":300,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-29T09:30:00Z","v":150,"vw":2.8},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-29T09:45:00Z","v":390,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-29T10:30:00Z","v":300,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-29T13:15:00Z","v":400,"vw":2.8},{"c":2.78,"h":2.82,"l":2.78,"n":26,"o":2.79,"t":"2026-09-29T13:30:00Z","v":6075,"vw":2.792271},{"c":2.755,"h":2.78,"l":2.74,"n":61,"o":2.78,"t":"2026-09-29T14:15:00Z","v":10412,"vw":2.762843},{"c":2.75,"h":2.76,"l":2.75,"n":58,"o":2.75,"t":"2026-09-29T14:30:00Z","v":9095,"vw":2.752539},{"c":2.755,"h":2.7603,"l":2.745,"n":12,"o":2.745,"t":"2026-09-29T14:45:00Z","v":2581,"vw":2.751696},{"c":2.74,"h":2.76,"l":2.74,"n":28,"o":2.76,"t":"2026-09-29T15:00:00Z","v":8848,"vw":2.751217},{"c":2.73,"h":2.74,"l":2.72,"n":30,"o":2.74,"t":"2026-09-29T15:15:00Z","v":8271,"vw":2.736529},{"c":2.7301,"h":2.74,"l":2.73,"n":7,"o":2.73,"t":"2026-09-29T15:30:00Z","v":759,"vw":2.733229},{"c":2.74,"h":2.74,"l":2.735,"n":18,"o":2.74,"t":"2026-09-29T15:45:00Z","v":1213,"vw":2.738333},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-09-29T16:00:00Z","v":948,"vw":2.74645},{"c":2.765,"h":2.77,"l":2.75,"n":48,"o":2.75,"t":"2026-09-29T16:15:00Z","v":16702,"vw":2.75778},{"c":2.7611,"h":2.78,"l":2.76,"n":33,"o":2.78,"t":"2026-09-29T16:30:00Z","v":3414,"vw":2.763248},{"c":2.775,"h":2.79,"l":2.76,"n":68,"o":2.76,"t":"2026-09-29T16:45:00Z","v":17362,"vw":2.784743},{"c":2.775,"h":2.7756,"l":2.775,"n":5,"o":2.7756,"t":"2026-09-29T17:00:00Z","v":3237,"vw":2.775469},{"c":2.79,"h":2.79,"l":2.775,"n":16,"o":2.775,"t":"2026-09-29T17:15:00Z","v":2606,"vw":2.779683},{"c":2.795,"h":2.795,"l":2.78,"n":21,"o":2.78,"t":"2026-09-29T17:30:00Z","v":1096,"vw":2.790417},{"c":2.785,"h":2.8,"l":2.78,"n":59,"o":2.8,"t":"2026-09-29T17:45:00Z","v":31567,"vw":2.79811},{"c":2.8,"h":2.8,"l":2.79,"n":52,"o":2.79,"t":"2026-09-29T18:00:00Z","v":4023,"vw":2.799725},{"c":2.81,"h":2.81,"l":2.79,"n":97,"o":2.8,"t":"2026-09-29T18:15:00Z","v":8703,"vw":2.805433},{"c":2.8,"h":2.81,"l":2.8,"n":23,"o":2.81,"t":"2026-09-29T18:30:00Z","v":732,"vw":2.808571},{"c":2.81,"h":2.815,"l":2.805,"n":37,"o":2.805,"t":"2026-09-29T18:45:00Z","v":3849,"vw":2.809847},{"c":2.815,"h":2.815,"l":2.815,"n":3,"o":2.815,"t":"2026-09-29T19:00:00Z","v":2033,"vw":2.815},{"c":2.81,"h":2.82,"l":2.81,"n":66,"o":2.815,"t":"2026-09-29T19:15:00Z","v":5962,"vw":2.813052},{"c":2.8101,"h":2.84,"l":2.81,"n":42,"o":2.815,"t":"2026-09-29T19:30:00Z","v":13031,"vw":2.816222},{"c":2.85,"h":2.85,"l":2.825,"n":81,"o":2.84,"t":"2026-09-29T19:45:00Z","v":9014,"vw":2.836329},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-09-29T20:00:00Z","v":6380,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-30T10:15:00Z","v":200,"vw":2.85},{"c":2.8521,"h":2.8521,"l":2.8521,"n":1,"o":2.8521,"t":"2026-09-30T12:15:00Z","v":100,"vw":2.8521},{"c":2.84,"h":2.85,"l":2.81,"n":63,"o":2.85,"t":"2026-09-30T13:30:00Z","v":37319,"vw":2.838998},{"c":2.84,"h":2.84,"l":2.83,"n":63,"o":2.84,"t":"2026-09-30T13:45:00Z","v":6466,"vw":2.83467},{"c":2.865,"h":2.865,"l":2.82,"n":57,"o":2.83,"t":"2026-09-30T14:00:00Z","v":6898,"vw":2.852346},{"c":2.88,"h":2.94,"l":2.86,"n":281,"o":2.86,"t":"2026-09-30T14:15:00Z","v":73699,"vw":2.894956},{"c":2.9,"h":2.9064,"l":2.87,"n":93,"o":2.89,"t":"2026-09-30T14:30:00Z","v":38222,"vw":2.897378},{"c":2.91,"h":2.94,"l":2.9,"n":102,"o":2.9,"t":"2026-09-30T14:45:00Z","v":16659,"vw":2.915241},{"c":2.9,"h":2.94,"l":2.88,"n":161,"o":2.9,"t":"2026-09-30T15:00:00Z","v":31617,"vw":2.916858},{"c":2.915,"h":2.915,"l":2.89,"n":65,"o":2.9,"t":"2026-09-30T15:15:00Z","v":9431,"vw":2.902843},{"c":2.885,"h":2.93,"l":2.88,"n":42,"o":2.92,"t":"2026-09-30T15:30:00Z","v":13767,"vw":2.912068},{"c":2.9,"h":2.9,"l":2.87,"n":46,"o":2.88,"t":"2026-09-30T15:45:00Z","v":6008,"vw":2.884624},{"c":2.905,"h":2.905,"l":2.88,"n":62,"o":2.89,"t":"2026-09-30T16:00:00Z","v":10268,"vw":2.900243},{"c":2.905,"h":2.925,"l":2.895,"n":89,"o":2.906,"t":"2026-09-30T16:15:00Z","v":33419,"vw":2.908246},{"c":2.9,"h":2.91,"l":2.9,"n":37,"o":2.9,"t":"2026-09-30T16:30:00Z","v":5588,"vw":2.902559},{"c":2.9128,"h":2.93,"l":2.89,"n":28,"o":2.895,"t":"2026-09-30T16:45:00Z","v":5212,"vw":2.902871},{"c":2.9,"h":2.9,"l":2.89,"n":17,"o":2.89,"t":"2026-09-30T17:00:00Z","v":2051,"vw":2.895368},{"c":2.88,"h":2.89,"l":2.88,"n":11,"o":2.89,"t":"2026-09-30T17:15:00Z","v":823,"vw":2.8825},{"c":2.91,"h":2.91,"l":2.88,"n":30,"o":2.9,"t":"2026-09-30T17:30:00Z","v":5960,"vw":2.902094},{"c":2.9,"h":2.9099,"l":2.89,"n":32,"o":2.9,"t":"2026-09-30T17:45:00Z","v":5849,"vw":2.89925},{"c":2.9,"h":2.91,"l":2.9,"n":26,"o":2.9,"t":"2026-09-30T18:00:00Z","v":5705,"vw":2.904272},{"c":2.9,"h":2.905,"l":2.9,"n":26,"o":2.905,"t":"2026-09-30T18:15:00Z","v":1990,"vw":2.9016},{"c":2.905,"h":2.9092,"l":2.9,"n":35,"o":2.9092,"t":"2026-09-30T18:30:00Z","v":4747,"vw":2.90392},{"c":2.915,"h":2.92,"l":2.905,"n":34,"o":2.905,"t":"2026-09-30T18:45:00Z","v":8185,"vw":2.913176},{"c":2.89,"h":2.92,"l":2.89,"n":81,"o":2.92,"t":"2026-09-30T19:00:00Z","v":10679,"vw":2.907133},{"c":2.9,"h":2.91,"l":2.89,"n":78,"o":2.9,"t":"2026-09-30T19:15:00Z","v":11244,"vw":2.900325},{"c":2.91,"h":2.93,"l":2.9,"n":69,"o":2.93,"t":"2026-09-30T19:30:00Z","v":13772,"vw":2.919608},{"c":2.945,"h":2.945,"l":2.91,"n":350,"o":2.91,"t":"2026-09-30T19:45:00Z","v":44015,"vw":2.924693},{"c":2.98,"h":2.98,"l":2.93,"n":5,"o":2.93,"t":"2026-09-30T20:00:00Z","v":7961,"vw":2.936385},{"c":2.9889,"h":2.9889,"l":2.9889,"n":2,"o":2.9889,"t":"2026-09-30T21:15:00Z","v":7500,"vw":2.9889},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-30T21:30:00Z","v":150,"vw":2.97},{"c":2.9842,"h":2.9842,"l":2.9842,"n":1,"o":2.9842,"t":"2026-09-30T22:30:00Z","v":400,"vw":2.9842},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-30T23:30:00Z","v":113,"vw":2.98},{"c":2.9811,"h":2.9811,"l":2.9811,"n":1,"o":2.9811,"t":"2026-09-30T23:45:00Z","v":701,"vw":2.9811},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-01T08:00:00Z","v":137,"vw":3.17},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-01T09:30:00Z","v":300,"vw":3.06},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-01T11:15:00Z","v":300,"vw":2.92},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-01T11:45:00Z","v":150,"vw":2.89},{"c":2.9825,"h":2.9825,"l":2.9825,"n":2,"o":2.9825,"t":"2026-10-01T12:30:00Z","v":854,"vw":2.9825},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T12:45:00Z","v":200,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-01T13:00:00Z","v":100,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-01T13:15:00Z","v":350,"vw":2.96},{"c":2.89,"h":2.93,"l":2.84,"n":228,"o":2.93,"t":"2026-10-01T13:30:00Z","v":46362,"vw":2.893592},{"c":2.85,"h":2.885,"l":2.845,"n":99,"o":2.88,"t":"2026-10-01T13:45:00Z","v":15911,"vw":2.863966},{"c":2.835,"h":2.85,"l":2.81,"n":83,"o":2.8401,"t":"2026-10-01T14:00:00Z","v":13945,"vw":2.833479},{"c":2.81,"h":2.83,"l":2.81,"n":46,"o":2.83,"t":"2026-10-01T14:15:00Z","v":6331,"vw":2.814555},{"c":2.815,"h":2.8192,"l":2.8,"n":51,"o":2.8007,"t":"2026-10-01T14:30:00Z","v":5929,"vw":2.81139},{"c":2.815,"h":2.825,"l":2.81,"n":52,"o":2.81,"t":"2026-10-01T14:45:00Z","v":8540,"vw":2.817278},{"c":2.8,"h":2.815,"l":2.8,"n":99,"o":2.81,"t":"2026-10-01T15:00:00Z","v":16558,"vw":2.809426},{"c":2.79,"h":2.81,"l":2.79,"n":35,"o":2.8,"t":"2026-10-01T15:15:00Z","v":4684,"vw":2.800763},{"c":2.79,"h":2.8,"l":2.785,"n":42,"o":2.79,"t":"2026-10-01T15:30:00Z","v":8567,"vw":2.787082},{"c":2.795,"h":2.795,"l":2.7893,"n":56,"o":2.7893,"t":"2026-10-01T15:45:00Z","v":4754,"vw":2.791477},{"c":2.8,"h":2.805,"l":2.795,"n":48,"o":2.795,"t":"2026-10-01T16:00:00Z","v":6453,"vw":2.800083},{"c":2.805,"h":2.805,"l":2.795,"n":41,"o":2.8,"t":"2026-10-01T16:15:00Z","v":5307,"vw":2.798933},{"c":2.7992,"h":2.805,"l":2.7909,"n":45,"o":2.8,"t":"2026-10-01T16:30:00Z","v":6624,"vw":2.798371},{"c":2.79,"h":2.7999,"l":2.79,"n":33,"o":2.7993,"t":"2026-10-01T16:45:00Z","v":2715,"vw":2.798119},{"c":2.79,"h":2.795,"l":2.79,"n":23,"o":2.7933,"t":"2026-10-01T17:00:00Z","v":4209,"vw":2.793684},{"c":2.795,"h":2.795,"l":2.78,"n":61,"o":2.79,"t":"2026-10-01T17:15:00Z","v":6196,"vw":2.787851},{"c":2.805,"h":2.81,"l":2.8,"n":61,"o":2.8,"t":"2026-10-01T17:30:00Z","v":6077,"vw":2.806353},{"c":2.8044,"h":2.805,"l":2.795,"n":96,"o":2.805,"t":"2026-10-01T17:45:00Z","v":12821,"vw":2.80059},{"c":2.7976,"h":2.805,"l":2.7909,"n":39,"o":2.8,"t":"2026-10-01T18:00:00Z","v":5922,"vw":2.799824},{"c":2.79,"h":2.8,"l":2.79,"n":11,"o":2.795,"t":"2026-10-01T18:15:00Z","v":447,"vw":2.795},{"c":2.7935,"h":2.7966,"l":2.79,"n":58,"o":2.795,"t":"2026-10-01T18:30:00Z","v":3040,"vw":2.794354},{"c":2.7801,"h":2.7985,"l":2.78,"n":60,"o":2.795,"t":"2026-10-01T18:45:00Z","v":6549,"vw":2.787076},{"c":2.775,"h":2.785,"l":2.77,"n":90,"o":2.785,"t":"2026-10-01T19:00:00Z","v":14044,"vw":2.783201},{"c":2.77,"h":2.7777,"l":2.77,"n":24,"o":2.7702,"t":"2026-10-01T19:15:00Z","v":3033,"vw":2.772285},{"c":2.755,"h":2.775,"l":2.75,"n":138,"o":2.775,"t":"2026-10-01T19:30:00Z","v":11354,"vw":2.757116},{"c":2.78,"h":2.78,"l":2.735,"n":523,"o":2.75,"t":"2026-10-01T19:45:00Z","v":42396,"vw":2.759388},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-01T20:00:00Z","v":5790,"vw":2.77},{"c":2.7501,"h":2.7501,"l":2.7501,"n":2,"o":2.7501,"t":"2026-10-01T20:45:00Z","v":7581,"vw":2.7501},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-02T10:15:00Z","v":500,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-02T11:00:00Z","v":20000,"vw":2.89},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T12:30:00Z","v":400,"vw":2.75},{"c":2.81,"h":2.83,"l":2.7873,"n":131,"o":2.83,"t":"2026-10-02T13:30:00Z","v":34622,"vw":2.823331},{"c":2.825,"h":2.8399,"l":2.81,"n":138,"o":2.81,"t":"2026-10-02T13:45:00Z","v":12041,"vw":2.823498},{"c":2.84,"h":2.86,"l":2.81,"n":108,"o":2.82,"t":"2026-10-02T14:00:00Z","v":15940,"vw":2.842381},{"c":2.8201,"h":2.84,"l":2.82,"n":84,"o":2.84,"t":"2026-10-02T14:15:00Z","v":12498,"vw":2.828707},{"c":2.825,"h":2.825,"l":2.82,"n":11,"o":2.82,"t":"2026-10-02T14:30:00Z","v":1409,"vw":2.821428},{"c":2.78,"h":2.8299,"l":2.78,"n":65,"o":2.825,"t":"2026-10-02T14:45:00Z","v":18033,"vw":2.810119},{"c":2.775,"h":2.785,"l":2.77,"n":52,"o":2.78,"t":"2026-10-02T15:00:00Z","v":5745,"vw":2.778971},{"c":2.795,"h":2.795,"l":2.7799,"n":68,"o":2.78,"t":"2026-10-02T15:15:00Z","v":17398,"vw":2.786537},{"c":2.795,"h":2.8,"l":2.795,"n":9,"o":2.795,"t":"2026-10-02T15:30:00Z","v":573,"vw":2.797283},{"c":2.795,"h":2.7951,"l":2.79,"n":8,"o":2.79,"t":"2026-10-02T15:45:00Z","v":1501,"vw":2.794714},{"c":2.805,"h":2.815,"l":2.8,"n":89,"o":2.8,"t":"2026-10-02T16:00:00Z","v":17059,"vw":2.806867},{"c":2.825,"h":2.83,"l":2.805,"n":64,"o":2.805,"t":"2026-10-02T16:15:00Z","v":13867,"vw":2.814163},{"c":2.84,"h":2.86,"l":2.825,"n":203,"o":2.825,"t":"2026-10-02T16:30:00Z","v":38382,"vw":2.851648},{"c":2.845,"h":2.85,"l":2.84,"n":48,"o":2.845,"t":"2026-10-02T16:45:00Z","v":4432,"vw":2.842848},{"c":2.835,"h":2.845,"l":2.83,"n":60,"o":2.84,"t":"2026-10-02T17:00:00Z","v":16758,"vw":2.840083},{"c":2.83,"h":2.84,"l":2.83,"n":36,"o":2.835,"t":"2026-10-02T17:15:00Z","v":4438,"vw":2.836161},{"c":2.84,"h":2.84,"l":2.835,"n":6,"o":2.835,"t":"2026-10-02T17:30:00Z","v":909,"vw":2.838167},{"c":2.845,"h":2.845,"l":2.8302,"n":24,"o":2.835,"t":"2026-10-02T17:45:00Z","v":3615,"vw":2.83877},{"c":2.855,"h":2.86,"l":2.85,"n":19,"o":2.855,"t":"2026-10-02T18:00:00Z","v":2474,"vw":2.855217},{"c":2.865,"h":2.88,"l":2.85,"n":116,"o":2.8545,"t":"2026-10-02T18:15:00Z","v":25034,"vw":2.86363},{"c":2.86,"h":2.875,"l":2.86,"n":42,"o":2.865,"t":"2026-10-02T18:30:00Z","v":6868,"vw":2.869394},{"c":2.86,"h":2.87,"l":2.86,"n":24,"o":2.87,"t":"2026-10-02T18:45:00Z","v":4013,"vw":2.868737},{"c":2.85,"h":2.8651,"l":2.84,"n":97,"o":2.86,"t":"2026-10-02T19:00:00Z","v":29934,"vw":2.858377},{"c":2.885,"h":2.885,"l":2.85,"n":134,"o":2.855,"t":"2026-10-02T19:15:00Z","v":26830,"vw":2.87331},{"c":2.895,"h":2.895,"l":2.87,"n":137,"o":2.88,"t":"2026-10-02T19:30:00Z","v":39539,"vw":2.882441},{"c":2.945,"h":2.945,"l":2.9,"n":190,"o":2.9,"t":"2026-10-02T19:45:00Z","v":27642,"vw":2.918597},{"c":2.95,"h":2.95,"l":2.95,"n":8,"o":2.95,"t":"2026-10-02T20:00:00Z","v":17933,"vw":2.95},{"c":2.99,"h":2.99,"l":2.94,"n":22,"o":2.95,"t":"2026-10-02T20:30:00Z","v":7006,"vw":2.982004},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-02T20:45:00Z","v":100,"vw":3.04},{"c":2.9304,"h":2.94,"l":2.9304,"n":9,"o":2.94,"t":"2026-10-02T23:15:00Z","v":1120,"vw":2.932169},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-05T09:30:00Z","v":200,"vw":3.07},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-05T11:00:00Z","v":2000,"vw":3.01},{"c":3.0101,"h":3.0101,"l":2.9853,"n":41,"o":2.99,"t":"2026-10-05T12:15:00Z","v":17469,"vw":2.997148},{"c":2.99,"h":3.0286,"l":2.99,"n":8,"o":3.0286,"t":"2026-10-05T12:30:00Z","v":4920,"vw":3.000601},{"c":3.014,"h":3.014,"l":2.99,"n":4,"o":2.99,"t":"2026-10-05T12:45:00Z","v":4930,"vw":2.992435},{"c":2.9639,"h":2.9639,"l":2.95,"n":2,"o":2.95,"t":"2026-10-05T13:00:00Z","v":3332,"vw":2.95695},{"c":3.006,"h":3.02,"l":2.95,"n":12,"o":2.95,"t":"2026-10-05T13:15:00Z","v":3147,"vw":2.995099},{"c":2.91,"h":2.98,"l":2.89,"n":77,"o":2.98,"t":"2026-10-05T13:30:00Z","v":32952,"vw":2.968862},{"c":2.98,"h":2.98,"l":2.875,"n":108,"o":2.875,"t":"2026-10-05T13:45:00Z","v":21883,"vw":2.936913},{"c":2.97,"h":2.99,"l":2.94,"n":124,"o":2.97,"t":"2026-10-05T14:00:00Z","v":35522,"vw":2.961425},{"c":2.94,"h":2.97,"l":2.94,"n":45,"o":2.97,"t":"2026-10-05T14:15:00Z","v":5296,"vw":2.960923},{"c":2.93,"h":2.93,"l":2.9,"n":61,"o":2.92,"t":"2026-10-05T14:30:00Z","v":7343,"vw":2.91384},{"c":2.91,"h":2.9288,"l":2.91,"n":54,"o":2.925,"t":"2026-10-05T14:45:00Z","v":8096,"vw":2.923457},{"c":2.92,"h":2.93,"l":2.92,"n":39,"o":2.93,"t":"2026-10-05T15:00:00Z","v":5501,"vw":2.926238},{"c":2.93,"h":2.93,"l":2.92,"n":66,"o":2.925,"t":"2026-10-05T15:15:00Z","v":9291,"vw":2.927634},{"c":2.925,"h":2.925,"l":2.925,"n":12,"o":2.925,"t":"2026-10-05T15:30:00Z","v":675,"vw":2.925},{"c":2.93,"h":2.93,"l":2.9241,"n":53,"o":2.925,"t":"2026-10-05T15:45:00Z","v":8886,"vw":2.928926},{"c":2.925,"h":2.94,"l":2.925,"n":67,"o":2.925,"t":"2026-10-05T16:00:00Z","v":14967,"vw":2.929382},{"c":2.95,"h":2.95,"l":2.92,"n":79,"o":2.925,"t":"2026-10-05T16:15:00Z","v":14283,"vw":2.93538},{"c":2.925,"h":2.9501,"l":2.92,"n":91,"o":2.9501,"t":"2026-10-05T16:30:00Z","v":47345,"vw":2.939957},{"c":2.925,"h":2.925,"l":2.92,"n":31,"o":2.92,"t":"2026-10-05T16:45:00Z","v":7423,"vw":2.923995},{"c":2.905,"h":2.925,"l":2.905,"n":41,"o":2.925,"t":"2026-10-05T17:00:00Z","v":2442,"vw":2.918129},{"c":2.9001,"h":2.9069,"l":2.9,"n":6,"o":2.9069,"t":"2026-10-05T17:15:00Z","v":1764,"vw":2.90133},{"c":2.895,"h":2.91,"l":2.895,"n":39,"o":2.905,"t":"2026-10-05T17:30:00Z","v":2051,"vw":2.903221},{"c":2.895,"h":2.905,"l":2.895,"n":49,"o":2.895,"t":"2026-10-05T17:45:00Z","v":10700,"vw":2.89974},{"c":2.905,"h":2.905,"l":2.89,"n":28,"o":2.89,"t":"2026-10-05T18:00:00Z","v":6528,"vw":2.89991},{"c":2.895,"h":2.8971,"l":2.895,"n":8,"o":2.8971,"t":"2026-10-05T18:15:00Z","v":1335,"vw":2.896615},{"c":2.895,"h":2.91,"l":2.89,"n":60,"o":2.9,"t":"2026-10-05T18:30:00Z","v":9223,"vw":2.892866},{"c":2.905,"h":2.905,"l":2.89,"n":37,"o":2.89,"t":"2026-10-05T18:45:00Z","v":4948,"vw":2.898897},{"c":2.915,"h":2.92,"l":2.905,"n":36,"o":2.905,"t":"2026-10-05T19:00:00Z","v":9841,"vw":2.914105},{"c":2.9,"h":2.9199,"l":2.9,"n":50,"o":2.915,"t":"2026-10-05T19:15:00Z","v":4952,"vw":2.910729},{"c":2.91,"h":2.91,"l":2.895,"n":70,"o":2.9,"t":"2026-10-05T19:30:00Z","v":9353,"vw":2.902772},{"c":2.94,"h":2.96,"l":2.92,"n":199,"o":2.92,"t":"2026-10-05T19:45:00Z","v":28010,"vw":2.938501},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-05T20:00:00Z","v":13999,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-06T08:00:00Z","v":230,"vw":2.95},{"c":2.9,"h":2.95,"l":2.9,"n":37,"o":2.95,"t":"2026-10-06T13:30:00Z","v":14523,"vw":2.933986},{"c":2.9,"h":2.92,"l":2.9,"n":34,"o":2.9,"t":"2026-10-06T13:45:00Z","v":2222,"vw":2.905501},{"c":2.9,"h":2.915,"l":2.87,"n":36,"o":2.9,"t":"2026-10-06T14:00:00Z","v":3246,"vw":2.902908},{"c":2.905,"h":2.905,"l":2.885,"n":38,"o":2.9,"t":"2026-10-06T14:15:00Z","v":12481,"vw":2.897068},{"c":2.885,"h":2.905,"l":2.88,"n":34,"o":2.905,"t":"2026-10-06T14:30:00Z","v":3225,"vw":2.894615},{"c":2.94,"h":2.95,"l":2.89,"n":65,"o":2.89,"t":"2026-10-06T14:45:00Z","v":12850,"vw":2.927795},{"c":2.98,"h":2.98,"l":2.955,"n":60,"o":2.9552,"t":"2026-10-06T15:00:00Z","v":4521,"vw":2.961392},{"c":3.02,"h":3.03,"l":2.98,"n":183,"o":2.98,"t":"2026-10-06T15:15:00Z","v":26791,"vw":3.01114},{"c":3.045,"h":3.045,"l":3.02,"n":50,"o":3.02,"t":"2026-10-06T15:30:00Z","v":8506,"vw":3.035045},{"c":3.05,"h":3.08,"l":3.045,"n":87,"o":3.0479,"t":"2026-10-06T15:45:00Z","v":20692,"vw":3.055849},{"c":3.0292,"h":3.06,"l":3.015,"n":44,"o":3.05,"t":"2026-10-06T16:00:00Z","v":10565,"vw":3.04441},{"c":3.02,"h":3.03,"l":3.02,"n":39,"o":3.0292,"t":"2026-10-06T16:15:00Z","v":3795,"vw":3.023984},{"c":3.0402,"h":3.07,"l":3.03,"n":79,"o":3.03,"t":"2026-10-06T16:30:00Z","v":23997,"vw":3.046235},{"c":3.0908,"h":3.095,"l":3.045,"n":65,"o":3.045,"t":"2026-10-06T16:45:00Z","v":8361,"vw":3.076281},{"c":3.07,"h":3.0901,"l":3.07,"n":45,"o":3.0901,"t":"2026-10-06T17:00:00Z","v":14132,"vw":3.08457},{"c":3.0524,"h":3.07,"l":3.0524,"n":35,"o":3.06,"t":"2026-10-06T17:15:00Z","v":7613,"vw":3.064474},{"c":3.07,"h":3.075,"l":3.06,"n":41,"o":3.06,"t":"2026-10-06T17:30:00Z","v":7048,"vw":3.066656},{"c":3.09,"h":3.09,"l":3.07,"n":32,"o":3.07,"t":"2026-10-06T17:45:00Z","v":3828,"vw":3.080939},{"c":3.085,"h":3.11,"l":3.07,"n":138,"o":3.081,"t":"2026-10-06T18:00:00Z","v":46341,"vw":3.091952},{"c":3.09,"h":3.09,"l":3.075,"n":37,"o":3.085,"t":"2026-10-06T18:15:00Z","v":3916,"vw":3.084215},{"c":3.075,"h":3.0865,"l":3.075,"n":34,"o":3.0865,"t":"2026-10-06T18:30:00Z","v":2651,"vw":3.07986},{"c":3.075,"h":3.08,"l":3.065,"n":75,"o":3.0707,"t":"2026-10-06T18:45:00Z","v":8874,"vw":3.071315},{"c":3.0291,"h":3.075,"l":3.025,"n":82,"o":3.075,"t":"2026-10-06T19:00:00Z","v":9868,"vw":3.054912},{"c":3.005,"h":3.02,"l":3.005,"n":54,"o":3.02,"t":"2026-10-06T19:15:00Z","v":11265,"vw":3.015977},{"c":3.025,"h":3.03,"l":2.99,"n":178,"o":3.005,"t":"2026-10-06T19:30:00Z","v":26806,"vw":3.009357},{"c":3.02,"h":3.055,"l":3.01,"n":177,"o":3.025,"t":"2026-10-06T19:45:00Z","v":34789,"vw":3.029901},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-06T20:00:00Z","v":4734,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-06T21:15:00Z","v":2302,"vw":3.04},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-07T08:15:00Z","v":100,"vw":3.09},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-07T11:15:00Z","v":250,"vw":3.15},{"c":3.1,"h":3.1101,"l":3.1,"n":2,"o":3.1101,"t":"2026-10-07T11:30:00Z","v":2250,"vw":3.108978},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-07T12:15:00Z","v":200,"vw":3.1},{"c":3.0022,"h":3.01,"l":2.95,"n":69,"o":3.01,"t":"2026-10-07T13:30:00Z","v":14908,"vw":3.001951},{"c":3.04,"h":3.04,"l":3,"n":34,"o":3.025,"t":"2026-10-07T13:45:00Z","v":7178,"vw":3.019302},{"c":3.0388,"h":3.04,"l":3.0053,"n":29,"o":3.02,"t":"2026-10-07T14:00:00Z","v":10233,"vw":3.032991},{"c":3.01,"h":3.02,"l":2.9802,"n":90,"o":3.02,"t":"2026-10-07T14:15:00Z","v":74762,"vw":2.998739},{"c":3.02,"h":3.0559,"l":3.015,"n":102,"o":3.02,"t":"2026-10-07T14:30:00Z","v":15856,"vw":3.030994},{"c":3,"h":3.02,"l":3,"n":63,"o":3.01,"t":"2026-10-07T14:45:00Z","v":19556,"vw":3.002981},{"c":2.99,"h":2.995,"l":2.9825,"n":15,"o":2.99,"t":"2026-10-07T15:00:00Z","v":3502,"vw":2.989104},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-10-07T15:15:00Z","v":516,"vw":2.985},{"c":2.9955,"h":2.9955,"l":2.99,"n":28,"o":2.99,"t":"2026-10-07T15:30:00Z","v":1332,"vw":2.991049},{"c":2.9644,"h":3,"l":2.96,"n":41,"o":2.99,"t":"2026-10-07T16:00:00Z","v":26788,"vw":2.984308},{"c":2.9501,"h":2.9652,"l":2.9501,"n":3,"o":2.9652,"t":"2026-10-07T16:15:00Z","v":2838,"vw":2.955601},{"c":2.97,"h":2.97,"l":2.97,"n":30,"o":2.97,"t":"2026-10-07T16:30:00Z","v":1532,"vw":2.97},{"c":2.96,"h":2.97,"l":2.96,"n":13,"o":2.97,"t":"2026-10-07T16:45:00Z","v":1085,"vw":2.964259},{"c":2.96,"h":2.96,"l":2.9573,"n":11,"o":2.9573,"t":"2026-10-07T17:00:00Z","v":1198,"vw":2.959233},{"c":2.9402,"h":2.96,"l":2.935,"n":38,"o":2.96,"t":"2026-10-07T17:15:00Z","v":3849,"vw":2.944156},{"c":2.94,"h":2.94,"l":2.935,"n":23,"o":2.94,"t":"2026-10-07T17:30:00Z","v":1137,"vw":2.938992},{"c":2.96,"h":2.965,"l":2.945,"n":40,"o":2.946,"t":"2026-10-07T17:45:00Z","v":4413,"vw":2.956114},{"c":2.95,"h":2.96,"l":2.95,"n":49,"o":2.9518,"t":"2026-10-07T18:00:00Z","v":2919,"vw":2.956172},{"c":2.95,"h":2.95,"l":2.945,"n":29,"o":2.945,"t":"2026-10-07T18:15:00Z","v":1159,"vw":2.948791},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-10-07T18:30:00Z","v":672,"vw":2.95},{"c":2.945,"h":2.945,"l":2.945,"n":27,"o":2.945,"t":"2026-10-07T18:45:00Z","v":958,"vw":2.945},{"c":2.94,"h":2.95,"l":2.94,"n":21,"o":2.945,"t":"2026-10-07T19:00:00Z","v":2027,"vw":2.941565},{"c":2.935,"h":2.9482,"l":2.935,"n":58,"o":2.945,"t":"2026-10-07T19:15:00Z","v":8860,"vw":2.943942},{"c":2.94,"h":2.94,"l":2.93,"n":77,"o":2.94,"t":"2026-10-07T19:30:00Z","v":4334,"vw":2.938571},{"c":2.95,"h":2.96,"l":2.94,"n":203,"o":2.94,"t":"2026-10-07T19:45:00Z","v":15856,"vw":2.947133},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-10-07T20:00:00Z","v":7980,"vw":2.95},{"c":2.88,"h":2.93,"l":2.87,"n":59,"o":2.93,"t":"2026-10-08T13:30:00Z","v":14645,"vw":2.916381},{"c":2.895,"h":2.9056,"l":2.89,"n":15,"o":2.89,"t":"2026-10-08T13:45:00Z","v":6050,"vw":2.890346},{"c":2.87,"h":2.89,"l":2.87,"n":64,"o":2.885,"t":"2026-10-08T14:00:00Z","v":9323,"vw":2.875941},{"c":2.885,"h":2.89,"l":2.86,"n":44,"o":2.8611,"t":"2026-10-08T14:15:00Z","v":2461,"vw":2.8717},{"c":2.895,"h":2.895,"l":2.87,"n":22,"o":2.87,"t":"2026-10-08T14:30:00Z","v":3453,"vw":2.884634},{"c":2.89,"h":2.895,"l":2.8818,"n":8,"o":2.895,"t":"2026-10-08T14:45:00Z","v":1037,"vw":2.887027},{"c":2.8975,"h":2.899,"l":2.88,"n":27,"o":2.89,"t":"2026-10-08T15:00:00Z","v":2244,"vw":2.889517},{"c":2.9,"h":2.901,"l":2.895,"n":26,"o":2.901,"t":"2026-10-08T15:15:00Z","v":3609,"vw":2.899789},{"c":2.901,"h":2.905,"l":2.895,"n":32,"o":2.895,"t":"2026-10-08T15:30:00Z","v":4336,"vw":2.899202},{"c":2.9,"h":2.905,"l":2.9,"n":60,"o":2.9001,"t":"2026-10-08T15:45:00Z","v":3720,"vw":2.900959},{"c":2.905,"h":2.905,"l":2.9,"n":29,"o":2.9,"t":"2026-10-08T16:00:00Z","v":2131,"vw":2.900666},{"c":2.92,"h":2.92,"l":2.91,"n":22,"o":2.91,"t":"2026-10-08T16:15:00Z","v":1044,"vw":2.913122},{"c":2.89,"h":2.91,"l":2.89,"n":12,"o":2.91,"t":"2026-10-08T16:30:00Z","v":3743,"vw":2.901536},{"c":2.91,"h":2.92,"l":2.89,"n":45,"o":2.9,"t":"2026-10-08T16:45:00Z","v":13048,"vw":2.90783},{"c":2.92,"h":2.92,"l":2.915,"n":28,"o":2.915,"t":"2026-10-08T17:00:00Z","v":2080,"vw":2.916625},{"c":2.92,"h":2.925,"l":2.92,"n":12,"o":2.9224,"t":"2026-10-08T17:15:00Z","v":2107,"vw":2.922271},{"c":2.91,"h":2.92,"l":2.91,"n":9,"o":2.92,"t":"2026-10-08T17:30:00Z","v":610,"vw":2.918333},{"c":2.92,"h":2.93,"l":2.92,"n":65,"o":2.92,"t":"2026-10-08T17:45:00Z","v":10122,"vw":2.922239},{"c":2.93,"h":2.93,"l":2.92,"n":16,"o":2.92,"t":"2026-10-08T18:00:00Z","v":949,"vw":2.922344},{"c":2.92,"h":2.93,"l":2.91,"n":51,"o":2.92,"t":"2026-10-08T18:15:00Z","v":4178,"vw":2.920581},{"c":2.92,"h":2.925,"l":2.9199,"n":32,"o":2.9201,"t":"2026-10-08T18:30:00Z","v":8454,"vw":2.920509},{"c":2.915,"h":2.925,"l":2.915,"n":9,"o":2.922,"t":"2026-10-08T18:45:00Z","v":1985,"vw":2.923108},{"c":2.9,"h":2.915,"l":2.9,"n":47,"o":2.915,"t":"2026-10-08T19:00:00Z","v":6967,"vw":2.902758},{"c":2.8901,"h":2.906,"l":2.8901,"n":32,"o":2.9,"t":"2026-10-08T19:15:00Z","v":3708,"vw":2.899082},{"c":2.91,"h":2.91,"l":2.9,"n":28,"o":2.905,"t":"2026-10-08T19:30:00Z","v":2076,"vw":2.907228},{"c":2.905,"h":2.915,"l":2.89,"n":150,"o":2.9,"t":"2026-10-08T19:45:00Z","v":32270,"vw":2.901486},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-08T20:00:00Z","v":104466,"vw":2.91},{"c":2.9407,"h":2.9407,"l":2.9407,"n":1,"o":2.9407,"t":"2026-10-08T20:15:00Z","v":478,"vw":2.9407},{"c":2.94,"h":2.9438,"l":2.94,"n":6,"o":2.9438,"t":"2026-10-08T21:00:00Z","v":2678,"vw":2.942226},{"c":2.9373,"h":2.9373,"l":2.9373,"n":1,"o":2.9373,"t":"2026-10-08T22:00:00Z","v":330,"vw":2.9373},{"c":2.98,"h":2.98,"l":2.94,"n":6,"o":2.94,"t":"2026-10-09T11:45:00Z","v":517,"vw":2.960998},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-09T12:15:00Z","v":500,"vw":3},{"c":2.94,"h":2.94,"l":2.91,"n":7,"o":2.93,"t":"2026-10-09T13:30:00Z","v":6254,"vw":2.93},{"c":2.946,"h":2.95,"l":2.93,"n":30,"o":2.93,"t":"2026-10-09T13:45:00Z","v":5475,"vw":2.938204},{"c":2.94,"h":2.96,"l":2.93,"n":57,"o":2.935,"t":"2026-10-09T14:00:00Z","v":6105,"vw":2.94598},{"c":2.9,"h":2.936,"l":2.9,"n":12,"o":2.92,"t":"2026-10-09T14:15:00Z","v":2092,"vw":2.926893},{"c":2.9099,"h":2.9099,"l":2.9,"n":13,"o":2.9,"t":"2026-10-09T14:30:00Z","v":1284,"vw":2.902917},{"c":2.915,"h":2.915,"l":2.9,"n":83,"o":2.9,"t":"2026-10-09T14:45:00Z","v":13294,"vw":2.90657},{"c":2.915,"h":2.915,"l":2.91,"n":8,"o":2.915,"t":"2026-10-09T15:00:00Z","v":1498,"vw":2.914642},{"c":2.915,"h":2.9189,"l":2.91,"n":10,"o":2.9189,"t":"2026-10-09T15:15:00Z","v":922,"vw":2.91609},{"c":2.915,"h":2.9299,"l":2.9116,"n":48,"o":2.915,"t":"2026-10-09T15:30:00Z","v":6012,"vw":2.921633},{"c":2.94,"h":2.94,"l":2.9199,"n":108,"o":2.92,"t":"2026-10-09T15:45:00Z","v":19315,"vw":2.928131},{"c":2.9321,"h":2.94,"l":2.9321,"n":5,"o":2.94,"t":"2026-10-09T16:00:00Z","v":318,"vw":2.937367},{"c":2.93,"h":2.94,"l":2.93,"n":9,"o":2.93,"t":"2026-10-09T16:15:00Z","v":565,"vw":2.933482},{"c":2.935,"h":2.9389,"l":2.93,"n":16,"o":2.9389,"t":"2026-10-09T16:30:00Z","v":1413,"vw":2.935124},{"c":2.935,"h":2.935,"l":2.93,"n":7,"o":2.93,"t":"2026-10-09T16:45:00Z","v":341,"vw":2.932015},{"c":2.915,"h":2.935,"l":2.9,"n":94,"o":2.935,"t":"2026-10-09T17:00:00Z","v":16468,"vw":2.915757},{"c":2.9,"h":2.915,"l":2.9,"n":22,"o":2.915,"t":"2026-10-09T17:15:00Z","v":2808,"vw":2.905357},{"c":2.9,"h":2.91,"l":2.9,"n":73,"o":2.905,"t":"2026-10-09T17:30:00Z","v":11434,"vw":2.904569},{"c":2.9,"h":2.9,"l":2.89,"n":72,"o":2.9,"t":"2026-10-09T17:45:00Z","v":15429,"vw":2.898425},{"c":2.885,"h":2.895,"l":2.88,"n":58,"o":2.895,"t":"2026-10-09T18:00:00Z","v":11921,"vw":2.886951},{"c":2.89,"h":2.895,"l":2.885,"n":79,"o":2.885,"t":"2026-10-09T18:15:00Z","v":5946,"vw":2.889738},{"c":2.885,"h":2.89,"l":2.8813,"n":55,"o":2.89,"t":"2026-10-09T18:30:00Z","v":6599,"vw":2.886014},{"c":2.895,"h":2.9,"l":2.885,"n":60,"o":2.89,"t":"2026-10-09T18:45:00Z","v":4722,"vw":2.890127},{"c":2.875,"h":2.89,"l":2.87,"n":67,"o":2.89,"t":"2026-10-09T19:00:00Z","v":8731,"vw":2.880231},{"c":2.875,"h":2.875,"l":2.865,"n":104,"o":2.875,"t":"2026-10-09T19:15:00Z","v":11993,"vw":2.872377},{"c":2.875,"h":2.875,"l":2.86,"n":115,"o":2.87,"t":"2026-10-09T19:30:00Z","v":13419,"vw":2.865554},{"c":2.88,"h":2.9,"l":2.87,"n":321,"o":2.87,"t":"2026-10-09T19:45:00Z","v":32164,"vw":2.881847},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T20:00:00Z","v":7980,"vw":2.9},{"c":2.99,"h":2.99,"l":2.97,"n":15,"o":2.98,"t":"2026-10-12T11:30:00Z","v":1903,"vw":2.983099},{"c":2.86,"h":2.99,"l":2.86,"n":17,"o":2.98,"t":"2026-10-12T11:45:00Z","v":2213,"vw":2.970523},{"c":2.98,"h":2.99,"l":2.98,"n":4,"o":2.99,"t":"2026-10-12T12:00:00Z","v":674,"vw":2.986667},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-12T12:45:00Z","v":1000,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-12T13:15:00Z","v":1501,"vw":2.94},{"c":2.87,"h":2.92,"l":2.8518,"n":39,"o":2.9,"t":"2026-10-12T13:30:00Z","v":13272,"vw":2.899419},{"c":2.89,"h":2.8995,"l":2.875,"n":21,"o":2.88,"t":"2026-10-12T13:45:00Z","v":2546,"vw":2.890236},{"c":2.8862,"h":2.8862,"l":2.87,"n":9,"o":2.885,"t":"2026-10-12T14:00:00Z","v":571,"vw":2.87905},{"c":2.91,"h":2.91,"l":2.8656,"n":39,"o":2.875,"t":"2026-10-12T14:15:00Z","v":7117,"vw":2.888609},{"c":2.9184,"h":2.92,"l":2.91,"n":11,"o":2.91,"t":"2026-10-12T14:30:00Z","v":1485,"vw":2.916835},{"c":2.92,"h":2.92,"l":2.9,"n":24,"o":2.9,"t":"2026-10-12T14:45:00Z","v":2520,"vw":2.907316},{"c":2.905,"h":2.915,"l":2.905,"n":31,"o":2.915,"t":"2026-10-12T15:00:00Z","v":4554,"vw":2.908004},{"c":2.895,"h":2.9,"l":2.89,"n":27,"o":2.9,"t":"2026-10-12T15:15:00Z","v":2792,"vw":2.895018},{"c":2.89,"h":2.895,"l":2.885,"n":19,"o":2.895,"t":"2026-10-12T15:30:00Z","v":3387,"vw":2.888588},{"c":2.9,"h":2.9,"l":2.9,"n":17,"o":2.9,"t":"2026-10-12T15:45:00Z","v":1172,"vw":2.9},{"c":2.9,"h":2.91,"l":2.9,"n":9,"o":2.91,"t":"2026-10-12T16:00:00Z","v":770,"vw":2.904841},{"c":2.89,"h":2.9,"l":2.89,"n":8,"o":2.9,"t":"2026-10-12T16:15:00Z","v":1248,"vw":2.893295},{"c":2.89,"h":2.89,"l":2.88,"n":4,"o":2.88,"t":"2026-10-12T16:30:00Z","v":511,"vw":2.888},{"c":2.87,"h":2.8976,"l":2.87,"n":22,"o":2.8976,"t":"2026-10-12T16:45:00Z","v":3384,"vw":2.88246},{"c":2.87,"h":2.87,"l":2.86,"n":13,"o":2.87,"t":"2026-10-12T17:00:00Z","v":1162,"vw":2.86737},{"c":2.86,"h":2.86,"l":2.85,"n":18,"o":2.85,"t":"2026-10-12T17:15:00Z","v":1718,"vw":2.855296},{"c":2.855,"h":2.855,"l":2.855,"n":1,"o":2.855,"t":"2026-10-12T17:30:00Z","v":500,"vw":2.855},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-12T17:45:00Z","v":317,"vw":2.86},{"c":2.87,"h":2.87,"l":2.85,"n":26,"o":2.855,"t":"2026-10-12T18:00:00Z","v":3503,"vw":2.858356},{"c":2.87,"h":2.88,"l":2.87,"n":10,"o":2.87,"t":"2026-10-12T18:15:00Z","v":747,"vw":2.874827},{"c":2.865,"h":2.87,"l":2.865,"n":7,"o":2.87,"t":"2026-10-12T18:30:00Z","v":842,"vw":2.867253},{"c":2.865,"h":2.87,"l":2.86,"n":18,"o":2.865,"t":"2026-10-12T18:45:00Z","v":2375,"vw":2.864363},{"c":2.8574,"h":2.865,"l":2.855,"n":23,"o":2.865,"t":"2026-10-12T19:00:00Z","v":2073,"vw":2.858073},{"c":2.85,"h":2.855,"l":2.85,"n":13,"o":2.855,"t":"2026-10-12T19:15:00Z","v":1461,"vw":2.851826},{"c":2.8574,"h":2.8574,"l":2.85,"n":16,"o":2.8501,"t":"2026-10-12T19:30:00Z","v":2093,"vw":2.854222},{"c":2.84,"h":2.86,"l":2.83,"n":185,"o":2.85,"t":"2026-10-12T19:45:00Z","v":19796,"vw":2.850251},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-12T20:00:00Z","v":5598,"vw":2.84},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-13T12:30:00Z","v":383,"vw":2.89},{"c":2.7973,"h":2.8401,"l":2.785,"n":48,"o":2.84,"t":"2026-10-13T13:30:00Z","v":12194,"vw":2.805711},{"c":2.76,"h":2.78,"l":2.76,"n":16,"o":2.78,"t":"2026-10-13T13:45:00Z","v":2526,"vw":2.763756},{"c":2.76,"h":2.7699,"l":2.7544,"n":22,"o":2.7544,"t":"2026-10-13T14:00:00Z","v":4683,"vw":2.759636},{"c":2.76,"h":2.77,"l":2.76,"n":35,"o":2.77,"t":"2026-10-13T14:15:00Z","v":8465,"vw":2.767152},{"c":2.7608,"h":2.77,"l":2.75,"n":31,"o":2.7598,"t":"2026-10-13T14:30:00Z","v":3637,"vw":2.763313},{"c":2.76,"h":2.765,"l":2.75,"n":13,"o":2.765,"t":"2026-10-13T14:45:00Z","v":2938,"vw":2.76},{"c":2.73,"h":2.76,"l":2.721,"n":78,"o":2.75,"t":"2026-10-13T15:00:00Z","v":21775,"vw":2.748898},{"c":2.73,"h":2.73,"l":2.72,"n":3,"o":2.73,"t":"2026-10-13T15:15:00Z","v":1200,"vw":2.729167},{"c":2.73,"h":2.74,"l":2.728,"n":13,"o":2.728,"t":"2026-10-13T15:30:00Z","v":1142,"vw":2.73021},{"c":2.73,"h":2.7338,"l":2.7205,"n":49,"o":2.73,"t":"2026-10-13T15:45:00Z","v":2738,"vw":2.729688},{"c":2.7384,"h":2.7386,"l":2.73,"n":22,"o":2.731,"t":"2026-10-13T16:00:00Z","v":2343,"vw":2.736627},{"c":2.7289,"h":2.7289,"l":2.7289,"n":3,"o":2.7289,"t":"2026-10-13T16:15:00Z","v":312,"vw":2.7289},{"c":2.735,"h":2.739,"l":2.72,"n":41,"o":2.7243,"t":"2026-10-13T16:30:00Z","v":5402,"vw":2.725668},{"c":2.74,"h":2.745,"l":2.735,"n":38,"o":2.735,"t":"2026-10-13T16:45:00Z","v":9043,"vw":2.738503},{"c":2.7324,"h":2.735,"l":2.73,"n":11,"o":2.735,"t":"2026-10-13T17:00:00Z","v":2110,"vw":2.73399},{"c":2.72,"h":2.735,"l":2.72,"n":17,"o":2.735,"t":"2026-10-13T17:15:00Z","v":2620,"vw":2.725784},{"c":2.72,"h":2.725,"l":2.72,"n":16,"o":2.725,"t":"2026-10-13T17:30:00Z","v":1737,"vw":2.723214},{"c":2.7194,"h":2.7194,"l":2.71,"n":2,"o":2.71,"t":"2026-10-13T17:45:00Z","v":1050,"vw":2.714476},{"c":2.72,"h":2.72,"l":2.704,"n":35,"o":2.705,"t":"2026-10-13T18:00:00Z","v":3719,"vw":2.709352},{"c":2.72,"h":2.721,"l":2.72,"n":10,"o":2.72,"t":"2026-10-13T18:15:00Z","v":1423,"vw":2.720118},{"c":2.72,"h":2.725,"l":2.72,"n":11,"o":2.72,"t":"2026-10-13T18:30:00Z","v":2579,"vw":2.720635},{"c":2.69,"h":2.725,"l":2.69,"n":66,"o":2.725,"t":"2026-10-13T18:45:00Z","v":9675,"vw":2.711132},{"c":2.695,"h":2.7099,"l":2.69,"n":39,"o":2.69,"t":"2026-10-13T19:00:00Z","v":4960,"vw":2.693532},{"c":2.69,"h":2.7,"l":2.68,"n":34,"o":2.69,"t":"2026-10-13T19:15:00Z","v":4777,"vw":2.68938},{"c":2.68,"h":2.69,"l":2.68,"n":73,"o":2.69,"t":"2026-10-13T19:30:00Z","v":7147,"vw":2.683799},{"c":2.66,"h":2.705,"l":2.66,"n":307,"o":2.68,"t":"2026-10-13T19:45:00Z","v":41892,"vw":2.686975},{"c":2.651,"h":2.73,"l":2.651,"n":9,"o":2.66,"t":"2026-10-13T20:00:00Z","v":7242,"vw":2.672836},{"c":2.66,"h":2.69,"l":2.66,"n":3,"o":2.69,"t":"2026-10-13T20:15:00Z","v":300,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-13T23:00:00Z","v":300,"vw":2.68},{"c":2.663,"h":2.663,"l":2.663,"n":1,"o":2.663,"t":"2026-10-13T23:15:00Z","v":120,"vw":2.663},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-14T12:30:00Z","v":200,"vw":2.65},{"c":2.675,"h":2.818,"l":2.63,"n":51,"o":2.75,"t":"2026-10-14T13:30:00Z","v":12511,"vw":2.655629},{"c":2.705,"h":2.7333,"l":2.675,"n":37,"o":2.6899,"t":"2026-10-14T13:45:00Z","v":4097,"vw":2.708245},{"c":2.7,"h":2.72,"l":2.6818,"n":15,"o":2.6818,"t":"2026-10-14T14:00:00Z","v":5442,"vw":2.704759},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.69,"t":"2026-10-14T14:15:00Z","v":3655,"vw":2.699722},{"c":2.6847,"h":2.71,"l":2.68,"n":31,"o":2.68,"t":"2026-10-14T14:30:00Z","v":4665,"vw":2.695448},{"c":2.73,"h":2.73,"l":2.705,"n":17,"o":2.7299,"t":"2026-10-14T14:45:00Z","v":3628,"vw":2.714676},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-14T15:00:00Z","v":400,"vw":2.71},{"c":2.73,"h":2.73,"l":2.695,"n":26,"o":2.71,"t":"2026-10-14T15:15:00Z","v":14637,"vw":2.702025},{"c":2.74,"h":2.75,"l":2.73,"n":50,"o":2.73,"t":"2026-10-14T15:30:00Z","v":37424,"vw":2.741708},{"c":2.735,"h":2.75,"l":2.7342,"n":37,"o":2.742,"t":"2026-10-14T15:45:00Z","v":5250,"vw":2.738796},{"c":2.69,"h":2.735,"l":2.678,"n":68,"o":2.735,"t":"2026-10-14T16:00:00Z","v":9832,"vw":2.706991},{"c":2.69,"h":2.69,"l":2.68,"n":12,"o":2.68,"t":"2026-10-14T16:15:00Z","v":2686,"vw":2.681548},{"c":2.7,"h":2.705,"l":2.6999,"n":34,"o":2.7,"t":"2026-10-14T16:30:00Z","v":4023,"vw":2.702336},{"c":2.69,"h":2.71,"l":2.67,"n":33,"o":2.67,"t":"2026-10-14T16:45:00Z","v":17327,"vw":2.707988},{"c":2.68,"h":2.68,"l":2.6764,"n":5,"o":2.68,"t":"2026-10-14T17:00:00Z","v":1307,"vw":2.679723},{"c":2.675,"h":2.68,"l":2.6713,"n":20,"o":2.68,"t":"2026-10-14T17:15:00Z","v":1437,"vw":2.677608},{"c":2.69,"h":2.695,"l":2.6701,"n":24,"o":2.68,"t":"2026-10-14T17:30:00Z","v":4901,"vw":2.685169},{"c":2.67,"h":2.6816,"l":2.67,"n":12,"o":2.68,"t":"2026-10-14T17:45:00Z","v":1300,"vw":2.674092},{"c":2.66,"h":2.6836,"l":2.66,"n":32,"o":2.67,"t":"2026-10-14T18:00:00Z","v":2958,"vw":2.673302},{"c":2.69,"h":2.7,"l":2.68,"n":34,"o":2.69,"t":"2026-10-14T18:15:00Z","v":3624,"vw":2.687782},{"c":2.68,"h":2.69,"l":2.675,"n":39,"o":2.68,"t":"2026-10-14T18:30:00Z","v":7443,"vw":2.680281},{"c":2.67,"h":2.69,"l":2.67,"n":33,"o":2.67,"t":"2026-10-14T18:45:00Z","v":2457,"vw":2.672609},{"c":2.67,"h":2.68,"l":2.65,"n":42,"o":2.68,"t":"2026-10-14T19:00:00Z","v":3443,"vw":2.6642},{"c":2.67,"h":2.67,"l":2.66,"n":55,"o":2.66,"t":"2026-10-14T19:15:00Z","v":8076,"vw":2.664941},{"c":2.64,"h":2.67,"l":2.64,"n":50,"o":2.66,"t":"2026-10-14T19:30:00Z","v":8961,"vw":2.654872},{"c":2.65,"h":2.67,"l":2.63,"n":248,"o":2.64,"t":"2026-10-14T19:45:00Z","v":48360,"vw":2.651912},{"c":2.655,"h":2.655,"l":2.655,"n":5,"o":2.655,"t":"2026-10-14T20:00:00Z","v":4907,"vw":2.655},{"c":2.44,"h":2.59,"l":2.44,"n":5,"o":2.59,"t":"2026-10-15T08:00:00Z","v":1100,"vw":2.458637},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T09:15:00Z","v":651,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T09:30:00Z","v":200,"vw":2.61},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-15T13:15:00Z","v":111,"vw":2.72},{"c":2.7099,"h":2.71,"l":2.63,"n":53,"o":2.66,"t":"2026-10-15T13:30:00Z","v":66817,"vw":2.699489},{"c":2.705,"h":2.71,"l":2.66,"n":26,"o":2.71,"t":"2026-10-15T13:45:00Z","v":4005,"vw":2.693535},{"c":2.721,"h":2.7599,"l":2.705,"n":153,"o":2.705,"t":"2026-10-15T14:00:00Z","v":17296,"vw":2.73357},{"c":2.7172,"h":2.73,"l":2.71,"n":21,"o":2.7266,"t":"2026-10-15T14:15:00Z","v":2549,"vw":2.72127},{"c":2.7186,"h":2.74,"l":2.7,"n":39,"o":2.71,"t":"2026-10-15T14:30:00Z","v":3508,"vw":2.712971},{"c":2.71,"h":2.72,"l":2.71,"n":53,"o":2.72,"t":"2026-10-15T14:45:00Z","v":3584,"vw":2.712701},{"c":2.71,"h":2.71,"l":2.7027,"n":2,"o":2.7027,"t":"2026-10-15T15:00:00Z","v":475,"vw":2.704237},{"c":2.715,"h":2.72,"l":2.715,"n":15,"o":2.72,"t":"2026-10-15T15:15:00Z","v":949,"vw":2.71568},{"c":2.715,"h":2.72,"l":2.7121,"n":44,"o":2.715,"t":"2026-10-15T15:30:00Z","v":2812,"vw":2.719012},{"c":2.72,"h":2.7299,"l":2.71,"n":35,"o":2.72,"t":"2026-10-15T15:45:00Z","v":7939,"vw":2.723705},{"c":2.71,"h":2.735,"l":2.71,"n":33,"o":2.72,"t":"2026-10-15T16:00:00Z","v":2512,"vw":2.721958},{"c":2.71,"h":2.725,"l":2.7,"n":66,"o":2.715,"t":"2026-10-15T16:15:00Z","v":12594,"vw":2.70591},{"c":2.72,"h":2.72,"l":2.71,"n":56,"o":2.71,"t":"2026-10-15T16:30:00Z","v":2983,"vw":2.715218},{"c":2.72,"h":2.7279,"l":2.715,"n":18,"o":2.718,"t":"2026-10-15T16:45:00Z","v":2417,"vw":2.721994},{"c":2.715,"h":2.715,"l":2.715,"n":19,"o":2.715,"t":"2026-10-15T17:00:00Z","v":1600,"vw":2.715},{"c":2.7,"h":2.7101,"l":2.7,"n":30,"o":2.7101,"t":"2026-10-15T17:15:00Z","v":7021,"vw":2.708712},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T17:30:00Z","v":300,"vw":2.71},{"c":2.715,"h":2.715,"l":2.71,"n":24,"o":2.71,"t":"2026-10-15T17:45:00Z","v":5496,"vw":2.710096},{"c":2.725,"h":2.735,"l":2.715,"n":76,"o":2.72,"t":"2026-10-15T18:00:00Z","v":5628,"vw":2.724134},{"c":2.71,"h":2.725,"l":2.71,"n":42,"o":2.725,"t":"2026-10-15T18:15:00Z","v":4401,"vw":2.714121},{"c":2.7,"h":2.7091,"l":2.695,"n":22,"o":2.695,"t":"2026-10-15T18:30:00Z","v":2066,"vw":2.702676},{"c":2.705,"h":2.705,"l":2.705,"n":11,"o":2.705,"t":"2026-10-15T18:45:00Z","v":854,"vw":2.705},{"c":2.71,"h":2.72,"l":2.7,"n":45,"o":2.71,"t":"2026-10-15T19:00:00Z","v":3115,"vw":2.710501},{"c":2.765,"h":2.765,"l":2.71,"n":159,"o":2.72,"t":"2026-10-15T19:15:00Z","v":29844,"vw":2.72289},{"c":2.79,"h":2.79,"l":2.74,"n":156,"o":2.765,"t":"2026-10-15T19:30:00Z","v":10738,"vw":2.766397},{"c":2.78,"h":2.79,"l":2.77,"n":187,"o":2.78,"t":"2026-10-15T19:45:00Z","v":12662,"vw":2.77688},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-15T20:00:00Z","v":3727,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T11:00:00Z","v":2856,"vw":2.78},{"c":2.77,"h":2.8199,"l":2.755,"n":18,"o":2.79,"t":"2026-10-16T13:30:00Z","v":1751,"vw":2.787914},{"c":2.71,"h":2.75,"l":2.71,"n":93,"o":2.75,"t":"2026-10-16T13:45:00Z","v":5321,"vw":2.735318},{"c":2.725,"h":2.75,"l":2.71,"n":32,"o":2.71,"t":"2026-10-16T14:00:00Z","v":12541,"vw":2.727438},{"c":2.745,"h":2.76,"l":2.74,"n":30,"o":2.74,"t":"2026-10-16T14:15:00Z","v":3295,"vw":2.749106},{"c":2.73,"h":2.76,"l":2.73,"n":18,"o":2.74,"t":"2026-10-16T14:30:00Z","v":6014,"vw":2.757299},{"c":2.74,"h":2.77,"l":2.74,"n":21,"o":2.7678,"t":"2026-10-16T14:45:00Z","v":2906,"vw":2.753355},{"c":2.735,"h":2.735,"l":2.73,"n":22,"o":2.73,"t":"2026-10-16T15:00:00Z","v":2463,"vw":2.733958},{"c":2.7494,"h":2.75,"l":2.7494,"n":16,"o":2.75,"t":"2026-10-16T15:15:00Z","v":781,"vw":2.7495},{"c":2.72,"h":2.75,"l":2.72,"n":29,"o":2.725,"t":"2026-10-16T15:30:00Z","v":2733,"vw":2.727105},{"c":2.71,"h":2.72,"l":2.71,"n":11,"o":2.72,"t":"2026-10-16T15:45:00Z","v":883,"vw":2.716531},{"c":2.6987,"h":2.715,"l":2.6987,"n":30,"o":2.715,"t":"2026-10-16T16:00:00Z","v":1963,"vw":2.704599},{"c":2.695,"h":2.705,"l":2.695,"n":15,"o":2.7,"t":"2026-10-16T16:15:00Z","v":1141,"vw":2.697222},{"c":2.685,"h":2.695,"l":2.679,"n":42,"o":2.69,"t":"2026-10-16T16:30:00Z","v":8046,"vw":2.681412},{"c":2.6872,"h":2.6872,"l":2.682,"n":7,"o":2.682,"t":"2026-10-16T16:45:00Z","v":916,"vw":2.685473},{"c":2.68,"h":2.68,"l":2.68,"n":12,"o":2.68,"t":"2026-10-16T17:00:00Z","v":2178,"vw":2.68},{"c":2.68,"h":2.68,"l":2.6748,"n":3,"o":2.6748,"t":"2026-10-16T17:15:00Z","v":2911,"vw":2.674979},{"c":2.67,"h":2.69,"l":2.67,"n":11,"o":2.68,"t":"2026-10-16T17:30:00Z","v":1514,"vw":2.679333},{"c":2.66,"h":2.69,"l":2.66,"n":31,"o":2.69,"t":"2026-10-16T17:45:00Z","v":8184,"vw":2.670406},{"c":2.655,"h":2.67,"l":2.655,"n":44,"o":2.66,"t":"2026-10-16T18:00:00Z","v":5079,"vw":2.659955},{"c":2.68,"h":2.68,"l":2.655,"n":28,"o":2.655,"t":"2026-10-16T18:15:00Z","v":3570,"vw":2.664026},{"c":2.66,"h":2.68,"l":2.66,"n":10,"o":2.66,"t":"2026-10-16T18:30:00Z","v":777,"vw":2.662857},{"c":2.66,"h":2.68,"l":2.66,"n":13,"o":2.66,"t":"2026-10-16T18:45:00Z","v":1918,"vw":2.662105},{"c":2.669,"h":2.68,"l":2.65,"n":29,"o":2.66,"t":"2026-10-16T19:00:00Z","v":3124,"vw":2.662419},{"c":2.665,"h":2.67,"l":2.65,"n":29,"o":2.67,"t":"2026-10-16T19:15:00Z","v":6232,"vw":2.661802},{"c":2.655,"h":2.665,"l":2.645,"n":104,"o":2.66,"t":"2026-10-16T19:30:00Z","v":5321,"vw":2.653436},{"c":2.67,"h":2.68,"l":2.65,"n":187,"o":2.6538,"t":"2026-10-16T19:45:00Z","v":16926,"vw":2.662608},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-16T20:00:00Z","v":8389,"vw":2.67},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.74},{"c":2.6877,"h":2.6877,"l":2.6877,"n":1,"o":2.6877,"t":"2026-10-19T12:00:00Z","v":200,"vw":2.6877},{"c":2.66,"h":2.69,"l":2.63,"n":49,"o":2.67,"t":"2026-10-19T13:30:00Z","v":13886,"vw":2.659126},{"c":2.655,"h":2.675,"l":2.65,"n":20,"o":2.6715,"t":"2026-10-19T13:45:00Z","v":2028,"vw":2.663697},{"c":2.65,"h":2.65,"l":2.64,"n":34,"o":2.65,"t":"2026-10-19T14:00:00Z","v":6571,"vw":2.649463},{"c":2.65,"h":2.65,"l":2.64,"n":47,"o":2.65,"t":"2026-10-19T14:15:00Z","v":6751,"vw":2.649836},{"c":2.63,"h":2.64,"l":2.63,"n":29,"o":2.64,"t":"2026-10-19T14:30:00Z","v":1462,"vw":2.63902},{"c":2.65,"h":2.65,"l":2.63,"n":41,"o":2.63,"t":"2026-10-19T14:45:00Z","v":5378,"vw":2.642278},{"c":2.655,"h":2.66,"l":2.64,"n":23,"o":2.66,"t":"2026-10-19T15:00:00Z","v":2539,"vw":2.648333},{"c":2.665,"h":2.665,"l":2.66,"n":7,"o":2.66,"t":"2026-10-19T15:15:00Z","v":351,"vw":2.6625},{"c":2.67,"h":2.6792,"l":2.67,"n":7,"o":2.67,"t":"2026-10-19T15:45:00Z","v":1874,"vw":2.6726},{"c":2.67,"h":2.68,"l":2.66,"n":27,"o":2.67,"t":"2026-10-19T16:00:00Z","v":3645,"vw":2.668963},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-19T16:15:00Z","v":250,"vw":2.67},{"c":2.67,"h":2.67,"l":2.66,"n":14,"o":2.67,"t":"2026-10-19T16:30:00Z","v":1742,"vw":2.668102},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T16:45:00Z","v":848,"vw":2.66},{"c":2.6621,"h":2.668,"l":2.6621,"n":5,"o":2.668,"t":"2026-10-19T17:00:00Z","v":1586,"vw":2.66606},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-19T17:45:00Z","v":600,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T18:00:00Z","v":400,"vw":2.66},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-19T18:15:00Z","v":700,"vw":2.667143},{"c":2.65,"h":2.655,"l":2.64,"n":21,"o":2.6535,"t":"2026-10-19T18:30:00Z","v":2917,"vw":2.647131},{"c":2.6335,"h":2.65,"l":2.6335,"n":9,"o":2.65,"t":"2026-10-19T18:45:00Z","v":1464,"vw":2.63648},{"c":2.63,"h":2.64,"l":2.6,"n":79,"o":2.64,"t":"2026-10-19T19:00:00Z","v":6133,"vw":2.618962},{"c":2.64,"h":2.65,"l":2.63,"n":64,"o":2.63,"t":"2026-10-19T19:15:00Z","v":5514,"vw":2.640535},{"c":2.66,"h":2.66,"l":2.64,"n":11,"o":2.65,"t":"2026-10-19T19:30:00Z","v":1182,"vw":2.646},{"c":2.615,"h":2.65,"l":2.61,"n":170,"o":2.65,"t":"2026-10-19T19:45:00Z","v":15296,"vw":2.625851},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-19T20:00:00Z","v":5529,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T11:30:00Z","v":128,"vw":2.61},{"c":2.69,"h":2.69,"l":2.655,"n":6,"o":2.69,"t":"2026-10-20T13:15:00Z","v":740,"vw":2.683},{"c":2.64,"h":2.67,"l":2.64,"n":31,"o":2.64,"t":"2026-10-20T13:30:00Z","v":17433,"vw":2.641213},{"c":2.715,"h":2.715,"l":2.68,"n":39,"o":2.68,"t":"2026-10-20T13:45:00Z","v":3400,"vw":2.705872},{"c":2.705,"h":2.74,"l":2.69,"n":33,"o":2.71,"t":"2026-10-20T14:00:00Z","v":10110,"vw":2.701641},{"c":2.71,"h":2.71,"l":2.71,"n":7,"o":2.71,"t":"2026-10-20T14:15:00Z","v":1732,"vw":2.71},{"c":2.725,"h":2.7382,"l":2.725,"n":4,"o":2.725,"t":"2026-10-20T14:30:00Z","v":552,"vw":2.732211},{"c":2.75,"h":2.75,"l":2.73,"n":18,"o":2.73,"t":"2026-10-20T14:45:00Z","v":4863,"vw":2.742659},{"c":2.725,"h":2.75,"l":2.725,"n":101,"o":2.745,"t":"2026-10-20T15:00:00Z","v":7687,"vw":2.747353},{"c":2.74,"h":2.74,"l":2.7296,"n":3,"o":2.7296,"t":"2026-10-20T15:15:00Z","v":203,"vw":2.734774},{"c":2.74,"h":2.74,"l":2.7201,"n":40,"o":2.735,"t":"2026-10-20T15:30:00Z","v":5231,"vw":2.729247},{"c":2.735,"h":2.74,"l":2.735,"n":22,"o":2.74,"t":"2026-10-20T15:45:00Z","v":2765,"vw":2.738879},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-20T16:00:00Z","v":579,"vw":2.73},{"c":2.72,"h":2.72,"l":2.71,"n":59,"o":2.72,"t":"2026-10-20T16:15:00Z","v":8843,"vw":2.718957},{"c":2.735,"h":2.735,"l":2.73,"n":4,"o":2.73,"t":"2026-10-20T16:30:00Z","v":203,"vw":2.7325},{"c":2.725,"h":2.735,"l":2.725,"n":15,"o":2.735,"t":"2026-10-20T16:45:00Z","v":907,"vw":2.73},{"c":2.72,"h":2.73,"l":2.72,"n":4,"o":2.73,"t":"2026-10-20T17:00:00Z","v":1580,"vw":2.721036},{"c":2.735,"h":2.735,"l":2.73,"n":15,"o":2.73,"t":"2026-10-20T17:15:00Z","v":719,"vw":2.731},{"c":2.725,"h":2.735,"l":2.72,"n":6,"o":2.72,"t":"2026-10-20T17:30:00Z","v":6047,"vw":2.721159},{"c":2.725,"h":2.725,"l":2.725,"n":8,"o":2.725,"t":"2026-10-20T17:45:00Z","v":360,"vw":2.725},{"c":2.725,"h":2.7252,"l":2.725,"n":7,"o":2.725,"t":"2026-10-20T18:00:00Z","v":1176,"vw":2.725113},{"c":2.72,"h":2.725,"l":2.72,"n":45,"o":2.725,"t":"2026-10-20T18:15:00Z","v":2326,"vw":2.720648},{"c":2.6901,"h":2.71,"l":2.6901,"n":9,"o":2.71,"t":"2026-10-20T18:30:00Z","v":525,"vw":2.704275},{"c":2.695,"h":2.695,"l":2.695,"n":14,"o":2.695,"t":"2026-10-20T18:45:00Z","v":1626,"vw":2.695},{"c":2.71,"h":2.71,"l":2.7,"n":13,"o":2.7,"t":"2026-10-20T19:00:00Z","v":1040,"vw":2.70875},{"c":2.7,"h":2.7176,"l":2.7,"n":23,"o":2.7,"t":"2026-10-20T19:15:00Z","v":2172,"vw":2.708018},{"c":2.71,"h":2.73,"l":2.7,"n":47,"o":2.7,"t":"2026-10-20T19:30:00Z","v":6860,"vw":2.712755},{"c":2.67,"h":2.72,"l":2.67,"n":210,"o":2.71,"t":"2026-10-20T19:45:00Z","v":50490,"vw":2.679334},{"c":2.6008,"h":2.68,"l":2.6008,"n":6,"o":2.68,"t":"2026-10-20T20:00:00Z","v":10827,"vw":2.651456},{"c":2.7742,"h":2.7742,"l":2.7742,"n":1,"o":2.7742,"t":"2026-10-20T20:15:00Z","v":1000,"vw":2.7742},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-20T20:30:00Z","v":5000,"vw":2.78},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T22:45:00Z","v":3636,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-21T13:15:00Z","v":193,"vw":2.7},{"c":2.67,"h":2.746,"l":2.67,"n":24,"o":2.68,"t":"2026-10-21T13:30:00Z","v":2895,"vw":2.687481},{"c":2.705,"h":2.71,"l":2.6732,"n":24,"o":2.6732,"t":"2026-10-21T13:45:00Z","v":2771,"vw":2.703274},{"c":2.675,"h":2.6963,"l":2.675,"n":18,"o":2.6963,"t":"2026-10-21T14:00:00Z","v":4254,"vw":2.683363},{"c":2.675,"h":2.6979,"l":2.67,"n":10,"o":2.6979,"t":"2026-10-21T14:15:00Z","v":2636,"vw":2.678419},{"c":2.68,"h":2.68,"l":2.6701,"n":11,"o":2.6701,"t":"2026-10-21T14:30:00Z","v":1163,"vw":2.67104},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-21T14:45:00Z","v":600,"vw":2.675},{"c":2.6648,"h":2.67,"l":2.66,"n":11,"o":2.67,"t":"2026-10-21T15:00:00Z","v":4251,"vw":2.664448},{"c":2.6701,"h":2.6701,"l":2.67,"n":5,"o":2.67,"t":"2026-10-21T15:15:00Z","v":759,"vw":2.670077},{"c":2.665,"h":2.665,"l":2.66,"n":8,"o":2.66,"t":"2026-10-21T15:30:00Z","v":2419,"vw":2.663568},{"c":2.6601,"h":2.665,"l":2.66,"n":17,"o":2.665,"t":"2026-10-21T15:45:00Z","v":5303,"vw":2.6644},{"c":2.655,"h":2.655,"l":2.655,"n":2,"o":2.655,"t":"2026-10-21T16:00:00Z","v":889,"vw":2.655},{"c":2.6554,"h":2.6554,"l":2.655,"n":3,"o":2.655,"t":"2026-10-21T16:15:00Z","v":226,"vw":2.6552},{"c":2.665,"h":2.665,"l":2.655,"n":15,"o":2.655,"t":"2026-10-21T16:45:00Z","v":902,"vw":2.659962},{"c":2.68,"h":2.68,"l":2.669,"n":30,"o":2.669,"t":"2026-10-21T17:00:00Z","v":21627,"vw":2.678155},{"c":2.675,"h":2.675,"l":2.675,"n":2,"o":2.675,"t":"2026-10-21T17:15:00Z","v":102,"vw":2.675},{"c":2.6898,"h":2.6898,"l":2.675,"n":5,"o":2.675,"t":"2026-10-21T17:30:00Z","v":431,"vw":2.6812},{"c":2.68,"h":2.6888,"l":2.68,"n":4,"o":2.6888,"t":"2026-10-21T17:45:00Z","v":438,"vw":2.685867},{"c":2.68,"h":2.6898,"l":2.67,"n":51,"o":2.67,"t":"2026-10-21T18:00:00Z","v":13059,"vw":2.680406},{"c":2.685,"h":2.69,"l":2.675,"n":19,"o":2.6897,"t":"2026-10-21T18:15:00Z","v":3397,"vw":2.686161},{"c":2.67,"h":2.69,"l":2.67,"n":6,"o":2.67,"t":"2026-10-21T18:30:00Z","v":751,"vw":2.678571},{"c":2.675,"h":2.68,"l":2.67,"n":7,"o":2.68,"t":"2026-10-21T18:45:00Z","v":509,"vw":2.675},{"c":2.665,"h":2.665,"l":2.66,"n":17,"o":2.66,"t":"2026-10-21T19:00:00Z","v":980,"vw":2.662143},{"c":2.7,"h":2.72,"l":2.66,"n":107,"o":2.665,"t":"2026-10-21T19:15:00Z","v":13860,"vw":2.698251},{"c":2.685,"h":2.695,"l":2.67,"n":21,"o":2.695,"t":"2026-10-21T19:30:00Z","v":2004,"vw":2.688056},{"c":2.71,"h":2.72,"l":2.675,"n":140,"o":2.69,"t":"2026-10-21T19:45:00Z","v":21296,"vw":2.697565},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T20:00:00Z","v":3364,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-22T11:00:00Z","v":926,"vw":2.72},{"c":2.68,"h":2.72,"l":2.67,"n":16,"o":2.72,"t":"2026-10-22T13:00:00Z","v":9827,"vw":2.716826},{"c":2.73,"h":2.73,"l":2.68,"n":40,"o":2.7,"t":"2026-10-22T13:30:00Z","v":6979,"vw":2.706578},{"c":2.7299,"h":2.74,"l":2.725,"n":21,"o":2.74,"t":"2026-10-22T13:45:00Z","v":6754,"vw":2.730263},{"c":2.7409,"h":2.7409,"l":2.7409,"n":1,"o":2.7409,"t":"2026-10-22T14:00:00Z","v":150,"vw":2.7409},{"c":2.71,"h":2.72,"l":2.71,"n":19,"o":2.72,"t":"2026-10-22T14:15:00Z","v":5843,"vw":2.719602},{"c":2.7115,"h":2.7115,"l":2.7115,"n":2,"o":2.7115,"t":"2026-10-22T14:45:00Z","v":1018,"vw":2.7115},{"c":2.73,"h":2.73,"l":2.72,"n":64,"o":2.73,"t":"2026-10-22T15:00:00Z","v":2595,"vw":2.729323},{"c":2.74,"h":2.74,"l":2.73,"n":10,"o":2.73,"t":"2026-10-22T15:15:00Z","v":471,"vw":2.736667},{"c":2.73,"h":2.74,"l":2.73,"n":16,"o":2.74,"t":"2026-10-22T15:30:00Z","v":2494,"vw":2.737692},{"c":2.73,"h":2.73,"l":2.7181,"n":7,"o":2.73,"t":"2026-10-22T15:45:00Z","v":611,"vw":2.726089},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-22T16:00:00Z","v":1281,"vw":2.72},{"c":2.73,"h":2.73,"l":2.72,"n":23,"o":2.72,"t":"2026-10-22T16:15:00Z","v":5451,"vw":2.720354},{"c":2.735,"h":2.74,"l":2.72,"n":49,"o":2.72,"t":"2026-10-22T16:30:00Z","v":16011,"vw":2.729962},{"c":2.73,"h":2.73,"l":2.721,"n":12,"o":2.721,"t":"2026-10-22T16:45:00Z","v":486,"vw":2.725986},{"c":2.73,"h":2.7326,"l":2.73,"n":9,"o":2.7326,"t":"2026-10-22T17:00:00Z","v":3499,"vw":2.73008},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-22T17:15:00Z","v":5295,"vw":2.73},{"c":2.73,"h":2.73,"l":2.7,"n":61,"o":2.721,"t":"2026-10-22T17:30:00Z","v":20178,"vw":2.715112},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-22T17:45:00Z","v":270,"vw":2.725},{"c":2.7107,"h":2.725,"l":2.7107,"n":12,"o":2.7206,"t":"2026-10-22T18:00:00Z","v":1358,"vw":2.716048},{"c":2.7101,"h":2.7101,"l":2.7101,"n":1,"o":2.7101,"t":"2026-10-22T18:15:00Z","v":100,"vw":2.7101},{"c":2.7,"h":2.715,"l":2.69,"n":34,"o":2.715,"t":"2026-10-22T18:30:00Z","v":15799,"vw":2.694872},{"c":2.685,"h":2.69,"l":2.685,"n":18,"o":2.69,"t":"2026-10-22T19:00:00Z","v":1230,"vw":2.688747},{"c":2.705,"h":2.705,"l":2.69,"n":20,"o":2.69,"t":"2026-10-22T19:15:00Z","v":1264,"vw":2.694482},{"c":2.7,"h":2.705,"l":2.7,"n":6,"o":2.705,"t":"2026-10-22T19:30:00Z","v":469,"vw":2.701199},{"c":2.77,"h":2.77,"l":2.705,"n":168,"o":2.705,"t":"2026-10-22T19:45:00Z","v":30274,"vw":2.737442},{"c":2.7862,"h":2.7862,"l":2.78,"n":9,"o":2.78,"t":"2026-10-22T20:00:00Z","v":6719,"vw":2.780316},{"c":2.86,"h":2.86,"l":2.78,"n":17,"o":2.78,"t":"2026-10-22T21:30:00Z","v":1913,"vw":2.815622},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T21:45:00Z","v":500,"vw":2.87},{"c":2.9385,"h":2.9441,"l":2.9385,"n":3,"o":2.9441,"t":"2026-10-22T22:30:00Z","v":961,"vw":2.941475},{"c":2.9336,"h":2.9336,"l":2.8662,"n":3,"o":2.8662,"t":"2026-10-22T23:00:00Z","v":1000,"vw":2.88597},{"c":2.79,"h":2.8294,"l":2.74,"n":61,"o":2.8,"t":"2026-10-23T13:30:00Z","v":15890,"vw":2.794859},{"c":2.9,"h":2.91,"l":2.81,"n":110,"o":2.81,"t":"2026-10-23T13:45:00Z","v":13559,"vw":2.866883},{"c":2.865,"h":2.9193,"l":2.86,"n":31,"o":2.9193,"t":"2026-10-23T14:00:00Z","v":11389,"vw":2.891255},{"c":2.8537,"h":2.86,"l":2.8537,"n":12,"o":2.86,"t":"2026-10-23T14:15:00Z","v":786,"vw":2.85748},{"c":2.9319,"h":2.94,"l":2.8799,"n":67,"o":2.88,"t":"2026-10-23T14:30:00Z","v":8141,"vw":2.898522},{"c":2.975,"h":2.9844,"l":2.93,"n":34,"o":2.93,"t":"2026-10-23T14:45:00Z","v":18054,"vw":2.956614},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-10-23T15:00:00Z","v":2210,"vw":2.972857},{"c":2.9799,"h":2.98,"l":2.9799,"n":6,"o":2.98,"t":"2026-10-23T15:15:00Z","v":1146,"vw":2.979909},{"c":2.97,"h":2.97,"l":2.96,"n":8,"o":2.965,"t":"2026-10-23T15:30:00Z","v":693,"vw":2.967342},{"c":2.96,"h":2.97,"l":2.95,"n":34,"o":2.965,"t":"2026-10-23T15:45:00Z","v":6941,"vw":2.956734},{"c":2.97,"h":2.98,"l":2.97,"n":10,"o":2.97,"t":"2026-10-23T16:00:00Z","v":4283,"vw":2.970471},{"c":3.12,"h":3.14,"l":2.96,"n":434,"o":2.97,"t":"2026-10-23T16:15:00Z","v":98835,"vw":3.082598},{"c":3,"h":3.12,"l":2.99,"n":224,"o":3.12,"t":"2026-10-23T16:30:00Z","v":37159,"vw":3.028346},{"c":2.99,"h":3.02,"l":2.99,"n":11,"o":3.01,"t":"2026-10-23T16:45:00Z","v":3159,"vw":3.006},{"c":3.01,"h":3.02,"l":2.98,"n":52,"o":2.995,"t":"2026-10-23T17:00:00Z","v":4753,"vw":3.000229},{"c":3.0099,"h":3.02,"l":2.995,"n":79,"o":3.02,"t":"2026-10-23T17:15:00Z","v":5401,"vw":3.005231},{"c":3.02,"h":3.02,"l":2.995,"n":53,"o":3.015,"t":"2026-10-23T17:30:00Z","v":10460,"vw":3.012206},{"c":2.995,"h":3.0187,"l":2.995,"n":26,"o":3.01,"t":"2026-10-23T17:45:00Z","v":3567,"vw":3.006304},{"c":3.03,"h":3.04,"l":3.01,"n":53,"o":3.01,"t":"2026-10-23T18:00:00Z","v":7466,"vw":3.020617},{"c":3.015,"h":3.025,"l":3.015,"n":30,"o":3.025,"t":"2026-10-23T18:15:00Z","v":1530,"vw":3.019552},{"c":3.01,"h":3.0199,"l":3.0001,"n":30,"o":3.0199,"t":"2026-10-23T18:30:00Z","v":9110,"vw":3.004155},{"c":3.02,"h":3.03,"l":2.9912,"n":49,"o":3,"t":"2026-10-23T18:45:00Z","v":9170,"vw":3.010638},{"c":3.03,"h":3.03,"l":3,"n":19,"o":3.015,"t":"2026-10-23T19:00:00Z","v":2870,"vw":3.016176},{"c":3.015,"h":3.02,"l":3.015,"n":15,"o":3.02,"t":"2026-10-23T19:15:00Z","v":2476,"vw":3.018837},{"c":3,"h":3.02,"l":3,"n":52,"o":3.0112,"t":"2026-10-23T19:30:00Z","v":7320,"vw":3.007258},{"c":2.98,"h":2.99,"l":2.965,"n":273,"o":2.99,"t":"2026-10-23T19:45:00Z","v":26263,"vw":2.974438},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-23T20:00:00Z","v":9325,"vw":2.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.2015884347902638,"strike":4.848269309440401,"iv":1.8723079235021025,"gamma":0.19606675363083878,"theta":-0.008477239984550433,"vega":0.0024213102873745997,"rho":0.0004007708198131954,"breakevenPct":68.89156335219613},{"delta":0.3,"premium":0.28508682061014834,"strike":4.602685821734858,"iv":1.9367705962167958,"gamma":0.1927027342174484,"theta":-0.008908400831177664,"vega":0.0024504558335600632,"rho":0.00044986588553102067,"breakevenPct":63.47065693461559},{"delta":0.35,"premium":0.3685852064300329,"strike":4.357102334029315,"iv":2.001233268931489,"gamma":0.18933871480405803,"theta":-0.009339561677804892,"vega":0.0024796013797455264,"rho":0.0004989609512488459,"breakevenPct":58.049750517035044},{"delta":0.4,"premium":0.45208359224991745,"strike":4.111518846323772,"iv":2.0656959416461826,"gamma":0.18597469539066766,"theta":-0.009770722524432122,"vega":0.00250874692593099,"rho":0.0005480560169666712,"breakevenPct":52.6288440994545},{"delta":0.45,"premium":0.535581978069802,"strike":3.8659353586182292,"iv":2.1301586143608757,"gamma":0.18261067597727726,"theta":-0.010201883371059352,"vega":0.002537892472116453,"rho":0.0005971510826844965,"breakevenPct":47.20793768187396},{"delta":0.5,"premium":0.6190803638896866,"strike":3.6203518709126863,"iv":2.1946212870755692,"gamma":0.17924665656388689,"theta":-0.01063304421768658,"vega":0.002567038018301916,"rho":0.0006462461484023217,"breakevenPct":41.787031264293404},{"delta":0.55,"premium":0.7025787497095712,"strike":3.3747683832071433,"iv":2.2590839597902628,"gamma":0.1758826371504965,"theta":-0.01106420506431381,"vega":0.0025961835644873798,"rho":0.000695341214120147,"breakevenPct":36.36612484671286},{"delta":0.6,"premium":0.7860771355294557,"strike":3.1291848955016013,"iv":2.323546632504956,"gamma":0.17251861773710614,"theta":-0.011495365910941038,"vega":0.002625329110672843,"rho":0.0007444362798379723,"breakevenPct":30.945218429132325},{"delta":0.65,"premium":0.8695755213493404,"strike":2.883601407796058,"iv":2.388009305219649,"gamma":0.16915459832371577,"theta":-0.011926526757568268,"vega":0.0026544746568583064,"rho":0.0007935313455557975,"breakevenPct":25.52431201155177},{"delta":0.7,"premium":0.9530739071692248,"strike":2.6380179200905154,"iv":2.4524719779343425,"gamma":0.1657905789103254,"theta":-0.012357687604195497,"vega":0.0026836202030437696,"rho":0.0008426264112736228,"breakevenPct":20.10340559397124}],"put":[{"delta":0.3,"premium":0.542787981009405,"strike":2.836537909206213,"iv":1.6098072323925836,"gamma":0.24771665921018454,"theta":-0.007449970626312844,"vega":0.0025874158341122095,"rho":-0.0010741390488215384,"breakevenPct":23.28595557870209},{"delta":0.35,"premium":0.9094059380396774,"strike":3.257937859815721,"iv":1.6844866900581037,"gamma":0.2358037871439699,"theta":-0.007458247401516115,"vega":0.0025224648963464227,"rho":-0.0014570303325751209,"breakevenPct":21.45378188039988},{"delta":0.4,"premium":1.2760238950699503,"strike":3.6793378104252303,"iv":1.759166147723624,"gamma":0.22389091507775524,"theta":-0.007466524176719386,"vega":0.0024575139585806365,"rho":-0.0018399216163287042,"breakevenPct":19.621608182097667},{"delta":0.45,"premium":1.6426418521002226,"strike":4.100737761034739,"iv":1.833845605389144,"gamma":0.21197804301154058,"theta":-0.007474800951922657,"vega":0.0023925630208148497,"rho":-0.0022228129000822863,"breakevenPct":17.789434483795453},{"delta":0.5,"premium":2.009259809130495,"strike":4.522137711644247,"iv":1.9085250630546642,"gamma":0.20006517094532594,"theta":-0.007483077727125928,"vega":0.002327612083049063,"rho":-0.002605704183835869,"breakevenPct":15.95726078549324},{"delta":0.55,"premium":2.3758777661607677,"strike":4.943537662253757,"iv":1.9832045207201845,"gamma":0.18815229887911128,"theta":-0.0074913545023291995,"vega":0.0022626611452832767,"rho":-0.002988595467589452,"breakevenPct":14.125087087191027},{"delta":0.6,"premium":2.74249572319104,"strike":5.364937612863264,"iv":2.0578839783857044,"gamma":0.17623942681289664,"theta":-0.007499631277532471,"vega":0.0021977102075174905,"rho":-0.0033714867513430337,"breakevenPct":12.292913388888818},{"delta":0.65,"premium":3.1091136802213124,"strike":5.786337563472773,"iv":2.1325634360512247,"gamma":0.16432655474668198,"theta":-0.007507908052735741,"vega":0.0021327592697517037,"rho":-0.0037543780350966166,"breakevenPct":10.460739690586605},{"delta":0.7,"premium":3.4757316372515845,"strike":6.2077375140822815,"iv":2.2072428937167445,"gamma":0.15241368268046734,"theta":-0.007516184827939012,"vega":0.0020678083319859175,"rho":-0.0041372693188501996,"breakevenPct":8.628565992284393},{"delta":0.75,"premium":3.8423495942818575,"strike":6.629137464691791,"iv":2.281922351382265,"gamma":0.14050081061425268,"theta":-0.007524461603142283,"vega":0.0020028573942201307,"rho":-0.0045201606026037825,"breakevenPct":6.79639229398218},{"delta":0.8,"premium":4.20896755131213,"strike":7.050537415301299,"iv":2.356601809047785,"gamma":0.12858793854803802,"theta":-0.007532738378345554,"vega":0.0019379064564543442,"rho":-0.0049030518863573645,"breakevenPct":4.9642185956799665},{"delta":0.85,"premium":4.575585508342402,"strike":7.471937365910807,"iv":2.431281266713305,"gamma":0.11667506648182338,"theta":-0.0075410151535488254,"vega":0.0018729555186885577,"rho":-0.005285943170110947,"breakevenPct":3.1320448973777566}]},"raw":{"call":[{"delta":0.25,"premium":0.2015884347902638,"strike":4.848269309440401,"iv":1.8723079235021025,"gamma":0.19606675363083878,"theta":-0.008477239984550433,"vega":0.0024213102873745997,"rho":0.0004007708198131954,"breakevenPct":68.89156335219613},{"delta":0.3,"premium":0.28508682061014834,"strike":4.602685821734858,"iv":1.9367705962167958,"gamma":0.1927027342174484,"theta":-0.008908400831177664,"vega":0.0024504558335600632,"rho":0.00044986588553102067,"breakevenPct":63.47065693461559},{"delta":0.35,"premium":0.3685852064300329,"strike":4.357102334029315,"iv":2.001233268931489,"gamma":0.18933871480405803,"theta":-0.009339561677804892,"vega":0.0024796013797455264,"rho":0.0004989609512488459,"breakevenPct":58.049750517035044},{"delta":0.4,"premium":0.45208359224991745,"strike":4.111518846323772,"iv":2.0656959416461826,"gamma":0.18597469539066766,"theta":-0.009770722524432122,"vega":0.00250874692593099,"rho":0.0005480560169666712,"breakevenPct":52.6288440994545},{"delta":0.45,"premium":0.535581978069802,"strike":3.8659353586182292,"iv":2.1301586143608757,"gamma":0.18261067597727726,"theta":-0.010201883371059352,"vega":0.002537892472116453,"rho":0.0005971510826844965,"breakevenPct":47.20793768187396},{"delta":0.5,"premium":0.6190803638896866,"strike":3.6203518709126863,"iv":2.1946212870755692,"gamma":0.17924665656388689,"theta":-0.01063304421768658,"vega":0.002567038018301916,"rho":0.0006462461484023217,"breakevenPct":41.787031264293404},{"delta":0.55,"premium":0.7025787497095712,"strike":3.3747683832071433,"iv":2.2590839597902628,"gamma":0.1758826371504965,"theta":-0.01106420506431381,"vega":0.0025961835644873798,"rho":0.000695341214120147,"breakevenPct":36.36612484671286},{"delta":0.6,"premium":0.7860771355294557,"strike":3.1291848955016013,"iv":2.323546632504956,"gamma":0.17251861773710614,"theta":-0.011495365910941038,"vega":0.002625329110672843,"rho":0.0007444362798379723,"breakevenPct":30.945218429132325},{"delta":0.65,"premium":0.8695755213493404,"strike":2.883601407796058,"iv":2.388009305219649,"gamma":0.16915459832371577,"theta":-0.011926526757568268,"vega":0.0026544746568583064,"rho":0.0007935313455557975,"breakevenPct":25.52431201155177},{"delta":0.7,"premium":0.9530739071692248,"strike":2.6380179200905154,"iv":2.4524719779343425,"gamma":0.1657905789103254,"theta":-0.012357687604195497,"vega":0.0026836202030437696,"rho":0.0008426264112736228,"breakevenPct":20.10340559397124}],"put":[{"delta":0.3,"premium":0.542787981009405,"strike":2.836537909206213,"iv":1.6098072323925836,"gamma":0.24771665921018454,"theta":-0.007449970626312844,"vega":0.0025874158341122095,"rho":-0.0010741390488215384,"breakevenPct":23.28595557870209},{"delta":0.35,"premium":0.9094059380396774,"strike":3.257937859815721,"iv":1.6844866900581037,"gamma":0.2358037871439699,"theta":-0.007458247401516115,"vega":0.0025224648963464227,"rho":-0.0014570303325751209,"breakevenPct":21.45378188039988},{"delta":0.4,"premium":1.2760238950699503,"strike":3.6793378104252303,"iv":1.759166147723624,"gamma":0.22389091507775524,"theta":-0.007466524176719386,"vega":0.0024575139585806365,"rho":-0.0018399216163287042,"breakevenPct":19.621608182097667},{"delta":0.45,"premium":1.6426418521002226,"strike":4.100737761034739,"iv":1.833845605389144,"gamma":0.21197804301154058,"theta":-0.007474800951922657,"vega":0.0023925630208148497,"rho":-0.0022228129000822863,"breakevenPct":17.789434483795453},{"delta":0.5,"premium":2.009259809130495,"strike":4.522137711644247,"iv":1.9085250630546642,"gamma":0.20006517094532594,"theta":-0.007483077727125928,"vega":0.002327612083049063,"rho":-0.002605704183835869,"breakevenPct":15.95726078549324},{"delta":0.55,"premium":2.3758777661607677,"strike":4.943537662253757,"iv":1.9832045207201845,"gamma":0.18815229887911128,"theta":-0.0074913545023291995,"vega":0.0022626611452832767,"rho":-0.002988595467589452,"breakevenPct":14.125087087191027},{"delta":0.6,"premium":2.74249572319104,"strike":5.364937612863264,"iv":2.0578839783857044,"gamma":0.17623942681289664,"theta":-0.007499631277532471,"vega":0.0021977102075174905,"rho":-0.0033714867513430337,"breakevenPct":12.292913388888818},{"delta":0.65,"premium":3.1091136802213124,"strike":5.786337563472773,"iv":2.1325634360512247,"gamma":0.16432655474668198,"theta":-0.007507908052735741,"vega":0.0021327592697517037,"rho":-0.0037543780350966166,"breakevenPct":10.460739690586605},{"delta":0.7,"premium":3.4757316372515845,"strike":6.2077375140822815,"iv":2.2072428937167445,"gamma":0.15241368268046734,"theta":-0.007516184827939012,"vega":0.0020678083319859175,"rho":-0.0041372693188501996,"breakevenPct":8.628565992284393},{"delta":0.75,"premium":3.8423495942818575,"strike":6.629137464691791,"iv":2.281922351382265,"gamma":0.14050081061425268,"theta":-0.007524461603142283,"vega":0.0020028573942201307,"rho":-0.0045201606026037825,"breakevenPct":6.79639229398218},{"delta":0.8,"premium":4.20896755131213,"strike":7.050537415301299,"iv":2.356601809047785,"gamma":0.12858793854803802,"theta":-0.007532738378345554,"vega":0.0019379064564543442,"rho":-0.0049030518863573645,"breakevenPct":4.9642185956799665},{"delta":0.85,"premium":4.575585508342402,"strike":7.471937365910807,"iv":2.431281266713305,"gamma":0.11667506648182338,"theta":-0.0075410151535488254,"vega":0.0018729555186885577,"rho":-0.005285943170110947,"breakevenPct":3.1320448973777566}]}},"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"}}