{"symbol":"CCCC","url":"https://intraalpha.com/companies/CCCC","capturedAt":"2026-10-22T07:28:04.331Z","state":"ready","quote":{"symbol":"CCCC","last_price":3.103,"prev_close":3.16,"regular_close":3.17,"change":-0.057,"change_pct":-1.8038,"regular_change":0.01,"regular_change_pct":0.3165,"extended_change":-0.067,"extended_change_pct":-2.1136,"bid":3.08,"ask":3.17,"bid_size":100,"ask_size":100,"volume":2189810,"vwap":3.15743,"open":3.15,"high":3.22,"low":3.1,"close":3.17,"trade_count":14407,"last_trade_at":"2026-10-21T23:56:51.027669943Z","last_quote_at":"2026-10-21T23:55:25.592192201Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:27:45.002941512-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CCCC","fetched_at":"2026-10-22T07:28:02.272101+00:00","name":"C4 Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"C4 Therapeutics, Inc., a biopharmaceutical company, develops new therapeutic candidates to target and destroy disease-causing proteins for the treatment of cancer, neurodegenerative conditions, and other diseases. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":387529000,"ebitda":-99448000,"pe_ratio":null,"peg_ratio":null,"book_value":2.012,"dividend_per_share":null,"dividend_yield":null,"eps":-0.91,"revenue_ttm":35039000,"gross_profit_ttm":30254000,"profit_margin":-2.894,"operating_margin_ttm":-3.979,"return_on_assets_ttm":-0.193,"return_on_equity_ttm":-0.481,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.028,"analyst_target_price":12.86,"analyst_number":1,"beta":3.084,"fifty_two_week_high":5.17,"fifty_two_week_low":1.69,"fifty_day_ma":3.465,"two_hundred_day_ma":3.166,"shares_outstanding":123025000,"forward_pe":null,"price_to_sales":11.06,"price_to_book":1.532,"ev_to_revenue":5.2,"ev_to_ebitda":-0.417},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:28:02.272101+00:00"},"optionObservedAt":"2026-10-21T19:49:58.721Z","bars":[{"c":2.61,"h":2.62,"l":2.61,"n":5,"o":2.62,"t":"2026-10-15T08:00:00Z","v":405,"vw":2.6175},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T08:40:00Z","v":521,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-15T08:45:00Z","v":135,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T09:05:00Z","v":382,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-15T11:25:00Z","v":500,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T11:40:00Z","v":500,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T13:05:00Z","v":227,"vw":2.6},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T13:20:00Z","v":600,"vw":2.64},{"c":2.6692,"h":2.6692,"l":2.635,"n":43,"o":2.64,"t":"2026-10-15T13:30:00Z","v":10887,"vw":2.648548},{"c":2.6285,"h":2.65,"l":2.6285,"n":104,"o":2.65,"t":"2026-10-15T13:35:00Z","v":6694,"vw":2.639591},{"c":2.655,"h":2.655,"l":2.61,"n":88,"o":2.62,"t":"2026-10-15T13:40:00Z","v":7845,"vw":2.633367},{"c":2.64,"h":2.6589,"l":2.64,"n":59,"o":2.6501,"t":"2026-10-15T13:45:00Z","v":8773,"vw":2.649259},{"c":2.655,"h":2.665,"l":2.63,"n":86,"o":2.63,"t":"2026-10-15T13:50:00Z","v":9047,"vw":2.651135},{"c":2.63,"h":2.66,"l":2.62,"n":318,"o":2.66,"t":"2026-10-15T13:55:00Z","v":35941,"vw":2.64085},{"c":2.64,"h":2.65,"l":2.635,"n":156,"o":2.64,"t":"2026-10-15T14:00:00Z","v":18368,"vw":2.645346},{"c":2.645,"h":2.65,"l":2.625,"n":252,"o":2.6488,"t":"2026-10-15T14:05:00Z","v":25134,"vw":2.639123},{"c":2.63,"h":2.65,"l":2.63,"n":105,"o":2.65,"t":"2026-10-15T14:10:00Z","v":8397,"vw":2.639648},{"c":2.62,"h":2.63,"l":2.6101,"n":111,"o":2.63,"t":"2026-10-15T14:15:00Z","v":14826,"vw":2.620475},{"c":2.61,"h":2.625,"l":2.61,"n":77,"o":2.6235,"t":"2026-10-15T14:20:00Z","v":25015,"vw":2.616895},{"c":2.61,"h":2.615,"l":2.6,"n":104,"o":2.61,"t":"2026-10-15T14:25:00Z","v":28619,"vw":2.607573},{"c":2.605,"h":2.6101,"l":2.6,"n":105,"o":2.61,"t":"2026-10-15T14:30:00Z","v":16669,"vw":2.608596},{"c":2.635,"h":2.64,"l":2.6,"n":191,"o":2.6,"t":"2026-10-15T14:35:00Z","v":25102,"vw":2.623268},{"c":2.645,"h":2.645,"l":2.63,"n":98,"o":2.635,"t":"2026-10-15T14:40:00Z","v":13649,"vw":2.641016},{"c":2.635,"h":2.65,"l":2.635,"n":109,"o":2.6411,"t":"2026-10-15T14:45:00Z","v":18455,"vw":2.64483},{"c":2.625,"h":2.6388,"l":2.625,"n":70,"o":2.635,"t":"2026-10-15T14:50:00Z","v":8694,"vw":2.63234},{"c":2.63,"h":2.64,"l":2.63,"n":104,"o":2.63,"t":"2026-10-15T14:55:00Z","v":17725,"vw":2.633959},{"c":2.64,"h":2.64,"l":2.625,"n":151,"o":2.63,"t":"2026-10-15T15:00:00Z","v":19747,"vw":2.632646},{"c":2.645,"h":2.645,"l":2.635,"n":66,"o":2.64,"t":"2026-10-15T15:05:00Z","v":5200,"vw":2.639857},{"c":2.645,"h":2.6485,"l":2.64,"n":49,"o":2.645,"t":"2026-10-15T15:10:00Z","v":2756,"vw":2.644834},{"c":2.685,"h":2.7,"l":2.645,"n":351,"o":2.6458,"t":"2026-10-15T15:15:00Z","v":72999,"vw":2.665734},{"c":2.685,"h":2.69,"l":2.685,"n":40,"o":2.685,"t":"2026-10-15T15:20:00Z","v":4415,"vw":2.686226},{"c":2.685,"h":2.69,"l":2.675,"n":112,"o":2.685,"t":"2026-10-15T15:25:00Z","v":12017,"vw":2.682467},{"c":2.685,"h":2.69,"l":2.685,"n":31,"o":2.685,"t":"2026-10-15T15:30:00Z","v":3601,"vw":2.685653},{"c":2.695,"h":2.695,"l":2.68,"n":108,"o":2.685,"t":"2026-10-15T15:35:00Z","v":45353,"vw":2.686039},{"c":2.67,"h":2.705,"l":2.67,"n":641,"o":2.695,"t":"2026-10-15T15:40:00Z","v":198961,"vw":2.687639},{"c":2.655,"h":2.68,"l":2.645,"n":218,"o":2.67,"t":"2026-10-15T15:45:00Z","v":62615,"vw":2.662845},{"c":2.651,"h":2.655,"l":2.645,"n":117,"o":2.655,"t":"2026-10-15T15:50:00Z","v":15864,"vw":2.650412},{"c":2.635,"h":2.65,"l":2.635,"n":120,"o":2.65,"t":"2026-10-15T15:55:00Z","v":20404,"vw":2.640427},{"c":2.665,"h":2.665,"l":2.635,"n":187,"o":2.64,"t":"2026-10-15T16:00:00Z","v":31968,"vw":2.644662},{"c":2.665,"h":2.665,"l":2.66,"n":38,"o":2.665,"t":"2026-10-15T16:05:00Z","v":5904,"vw":2.664381},{"c":2.6828,"h":2.69,"l":2.67,"n":100,"o":2.67,"t":"2026-10-15T16:10:00Z","v":12815,"vw":2.67812},{"c":2.695,"h":2.7,"l":2.69,"n":67,"o":2.69,"t":"2026-10-15T16:15:00Z","v":5876,"vw":2.691789},{"c":2.73,"h":2.73,"l":2.695,"n":91,"o":2.7,"t":"2026-10-15T16:20:00Z","v":9215,"vw":2.708207},{"c":2.725,"h":2.73,"l":2.725,"n":43,"o":2.725,"t":"2026-10-15T16:25:00Z","v":5772,"vw":2.728071},{"c":2.735,"h":2.74,"l":2.725,"n":101,"o":2.725,"t":"2026-10-15T16:30:00Z","v":28345,"vw":2.735893},{"c":2.735,"h":2.745,"l":2.735,"n":97,"o":2.735,"t":"2026-10-15T16:35:00Z","v":11273,"vw":2.739594},{"c":2.75,"h":2.76,"l":2.74,"n":147,"o":2.74,"t":"2026-10-15T16:40:00Z","v":29407,"vw":2.752998},{"c":2.795,"h":2.81,"l":2.7542,"n":578,"o":2.755,"t":"2026-10-15T16:45:00Z","v":152617,"vw":2.784864},{"c":2.785,"h":2.799,"l":2.7711,"n":170,"o":2.795,"t":"2026-10-15T16:50:00Z","v":30378,"vw":2.784124},{"c":2.755,"h":2.79,"l":2.75,"n":169,"o":2.785,"t":"2026-10-15T16:55:00Z","v":29590,"vw":2.763367},{"c":2.755,"h":2.755,"l":2.75,"n":75,"o":2.755,"t":"2026-10-15T17:00:00Z","v":7099,"vw":2.75428},{"c":2.765,"h":2.765,"l":2.745,"n":181,"o":2.755,"t":"2026-10-15T17:05:00Z","v":25242,"vw":2.753058},{"c":2.77,"h":2.77,"l":2.76,"n":50,"o":2.76,"t":"2026-10-15T17:10:00Z","v":4915,"vw":2.762723},{"c":2.765,"h":2.775,"l":2.765,"n":152,"o":2.765,"t":"2026-10-15T17:15:00Z","v":14528,"vw":2.768912},{"c":2.785,"h":2.785,"l":2.7601,"n":136,"o":2.765,"t":"2026-10-15T17:20:00Z","v":15373,"vw":2.770421},{"c":2.765,"h":2.781,"l":2.765,"n":182,"o":2.781,"t":"2026-10-15T17:25:00Z","v":12878,"vw":2.774622},{"c":2.77,"h":2.77,"l":2.765,"n":12,"o":2.7691,"t":"2026-10-15T17:30:00Z","v":1991,"vw":2.769},{"c":2.775,"h":2.78,"l":2.765,"n":206,"o":2.77,"t":"2026-10-15T17:35:00Z","v":14483,"vw":2.771474},{"c":2.775,"h":2.7788,"l":2.77,"n":95,"o":2.775,"t":"2026-10-15T17:40:00Z","v":5926,"vw":2.772522},{"c":2.77,"h":2.78,"l":2.77,"n":30,"o":2.77,"t":"2026-10-15T17:45:00Z","v":3946,"vw":2.775911},{"c":2.78,"h":2.78,"l":2.765,"n":179,"o":2.77,"t":"2026-10-15T17:50:00Z","v":28090,"vw":2.771499},{"c":2.775,"h":2.78,"l":2.77,"n":97,"o":2.77,"t":"2026-10-15T17:55:00Z","v":11071,"vw":2.776264},{"c":2.775,"h":2.78,"l":2.77,"n":114,"o":2.77,"t":"2026-10-15T18:00:00Z","v":7068,"vw":2.775546},{"c":2.755,"h":2.78,"l":2.755,"n":199,"o":2.775,"t":"2026-10-15T18:05:00Z","v":21927,"vw":2.769775},{"c":2.76,"h":2.76,"l":2.75,"n":86,"o":2.755,"t":"2026-10-15T18:10:00Z","v":7233,"vw":2.756431},{"c":2.765,"h":2.765,"l":2.755,"n":81,"o":2.76,"t":"2026-10-15T18:15:00Z","v":6007,"vw":2.76065},{"c":2.765,"h":2.77,"l":2.76,"n":134,"o":2.765,"t":"2026-10-15T18:20:00Z","v":9854,"vw":2.763335},{"c":2.735,"h":2.77,"l":2.725,"n":489,"o":2.76,"t":"2026-10-15T18:25:00Z","v":61913,"vw":2.735244},{"c":2.745,"h":2.75,"l":2.735,"n":103,"o":2.735,"t":"2026-10-15T18:30:00Z","v":7185,"vw":2.743368},{"c":2.76,"h":2.76,"l":2.75,"n":133,"o":2.75,"t":"2026-10-15T18:35:00Z","v":10457,"vw":2.754619},{"c":2.77,"h":2.785,"l":2.755,"n":709,"o":2.7599,"t":"2026-10-15T18:40:00Z","v":254320,"vw":2.770029},{"c":2.775,"h":2.785,"l":2.765,"n":248,"o":2.77,"t":"2026-10-15T18:45:00Z","v":47864,"vw":2.774819},{"c":2.785,"h":2.79,"l":2.775,"n":241,"o":2.775,"t":"2026-10-15T18:50:00Z","v":39400,"vw":2.781901},{"c":2.79,"h":2.79,"l":2.78,"n":98,"o":2.785,"t":"2026-10-15T18:55:00Z","v":4775,"vw":2.785329},{"c":2.79,"h":2.79,"l":2.78,"n":75,"o":2.78,"t":"2026-10-15T19:00:00Z","v":3459,"vw":2.788334},{"c":2.795,"h":2.795,"l":2.785,"n":198,"o":2.79,"t":"2026-10-15T19:05:00Z","v":24892,"vw":2.79251},{"c":2.795,"h":2.8,"l":2.795,"n":106,"o":2.8,"t":"2026-10-15T19:10:00Z","v":5101,"vw":2.796465},{"c":2.795,"h":2.8,"l":2.795,"n":142,"o":2.8,"t":"2026-10-15T19:15:00Z","v":14304,"vw":2.797589},{"c":2.81,"h":2.815,"l":2.8,"n":228,"o":2.8,"t":"2026-10-15T19:20:00Z","v":23527,"vw":2.80502},{"c":2.815,"h":2.82,"l":2.805,"n":165,"o":2.805,"t":"2026-10-15T19:25:00Z","v":13562,"vw":2.811265},{"c":2.825,"h":2.825,"l":2.8026,"n":205,"o":2.815,"t":"2026-10-15T19:30:00Z","v":37521,"vw":2.815095},{"c":2.83,"h":2.83,"l":2.825,"n":105,"o":2.825,"t":"2026-10-15T19:35:00Z","v":13576,"vw":2.828301},{"c":2.835,"h":2.846,"l":2.825,"n":247,"o":2.83,"t":"2026-10-15T19:40:00Z","v":27689,"vw":2.839394},{"c":2.785,"h":2.8397,"l":2.78,"n":568,"o":2.835,"t":"2026-10-15T19:45:00Z","v":158792,"vw":2.801585},{"c":2.77,"h":2.785,"l":2.7675,"n":379,"o":2.785,"t":"2026-10-15T19:50:00Z","v":88147,"vw":2.776748},{"c":2.775,"h":2.81,"l":2.77,"n":1585,"o":2.78,"t":"2026-10-15T19:55:00Z","v":423035,"vw":2.787354},{"c":2.77,"h":2.78,"l":2.77,"n":15,"o":2.78,"t":"2026-10-15T20:00:00Z","v":691894,"vw":2.779975},{"c":2.7746,"h":2.7746,"l":2.7746,"n":1,"o":2.7746,"t":"2026-10-15T20:05:00Z","v":100,"vw":2.7746},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-15T20:45:00Z","v":200,"vw":2.82},{"c":2.8376,"h":2.8376,"l":2.8376,"n":1,"o":2.8376,"t":"2026-10-15T21:25:00Z","v":100,"vw":2.8376},{"c":2.7824,"h":2.7824,"l":2.7824,"n":1,"o":2.7824,"t":"2026-10-15T22:30:00Z","v":150,"vw":2.7824},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-15T23:15:00Z","v":139,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.82},{"c":2.79,"h":3.1494,"l":2.79,"n":6,"o":3.1494,"t":"2026-10-16T08:00:00Z","v":373,"vw":3.035752},{"c":2.77,"h":2.78,"l":2.76,"n":6,"o":2.78,"t":"2026-10-16T08:45:00Z","v":335,"vw":2.770317},{"c":2.79,"h":2.79,"l":2.79,"n":30,"o":2.79,"t":"2026-10-16T09:30:00Z","v":503,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-16T11:10:00Z","v":200,"vw":2.8},{"c":2.705,"h":2.78,"l":2.7,"n":99,"o":2.78,"t":"2026-10-16T13:30:00Z","v":28978,"vw":2.762889},{"c":2.735,"h":2.735,"l":2.695,"n":124,"o":2.7,"t":"2026-10-16T13:35:00Z","v":17332,"vw":2.707926},{"c":2.735,"h":2.74,"l":2.73,"n":81,"o":2.735,"t":"2026-10-16T13:40:00Z","v":8227,"vw":2.731266},{"c":2.74,"h":2.75,"l":2.735,"n":118,"o":2.735,"t":"2026-10-16T13:45:00Z","v":15022,"vw":2.741356},{"c":2.72,"h":2.73,"l":2.71,"n":176,"o":2.73,"t":"2026-10-16T13:50:00Z","v":12638,"vw":2.723122},{"c":2.745,"h":2.75,"l":2.725,"n":95,"o":2.725,"t":"2026-10-16T13:55:00Z","v":8241,"vw":2.738587},{"c":2.75,"h":2.76,"l":2.745,"n":142,"o":2.745,"t":"2026-10-16T14:00:00Z","v":7103,"vw":2.751739},{"c":2.77,"h":2.78,"l":2.75,"n":174,"o":2.75,"t":"2026-10-16T14:05:00Z","v":12193,"vw":2.76936},{"c":2.79,"h":2.795,"l":2.765,"n":220,"o":2.765,"t":"2026-10-16T14:10:00Z","v":17505,"vw":2.776157},{"c":2.775,"h":2.7889,"l":2.775,"n":86,"o":2.785,"t":"2026-10-16T14:15:00Z","v":4969,"vw":2.782841},{"c":2.78,"h":2.78,"l":2.7702,"n":70,"o":2.771,"t":"2026-10-16T14:20:00Z","v":3843,"vw":2.776457},{"c":2.765,"h":2.78,"l":2.765,"n":87,"o":2.775,"t":"2026-10-16T14:25:00Z","v":7520,"vw":2.767869},{"c":2.765,"h":2.77,"l":2.76,"n":55,"o":2.765,"t":"2026-10-16T14:30:00Z","v":2629,"vw":2.766226},{"c":2.765,"h":2.78,"l":2.765,"n":138,"o":2.77,"t":"2026-10-16T14:35:00Z","v":11416,"vw":2.770276},{"c":2.765,"h":2.775,"l":2.765,"n":108,"o":2.77,"t":"2026-10-16T14:40:00Z","v":25678,"vw":2.766073},{"c":2.77,"h":2.775,"l":2.76,"n":90,"o":2.76,"t":"2026-10-16T14:45:00Z","v":6709,"vw":2.769601},{"c":2.765,"h":2.775,"l":2.765,"n":98,"o":2.775,"t":"2026-10-16T14:50:00Z","v":6529,"vw":2.772266},{"c":2.785,"h":2.785,"l":2.765,"n":138,"o":2.765,"t":"2026-10-16T14:55:00Z","v":10648,"vw":2.773434},{"c":2.77,"h":2.7889,"l":2.77,"n":103,"o":2.7889,"t":"2026-10-16T15:00:00Z","v":7993,"vw":2.781062},{"c":2.775,"h":2.776,"l":2.77,"n":64,"o":2.775,"t":"2026-10-16T15:05:00Z","v":14725,"vw":2.771185},{"c":2.76,"h":2.77,"l":2.76,"n":104,"o":2.77,"t":"2026-10-16T15:10:00Z","v":7449,"vw":2.768226},{"c":2.755,"h":2.765,"l":2.75,"n":66,"o":2.76,"t":"2026-10-16T15:15:00Z","v":4416,"vw":2.75747},{"c":2.74,"h":2.75,"l":2.735,"n":143,"o":2.75,"t":"2026-10-16T15:20:00Z","v":13518,"vw":2.745653},{"c":2.74,"h":2.74,"l":2.73,"n":73,"o":2.73,"t":"2026-10-16T15:25:00Z","v":6579,"vw":2.735843},{"c":2.755,"h":2.755,"l":2.74,"n":83,"o":2.74,"t":"2026-10-16T15:30:00Z","v":4324,"vw":2.746208},{"c":2.735,"h":2.755,"l":2.7301,"n":106,"o":2.755,"t":"2026-10-16T15:35:00Z","v":9935,"vw":2.745213},{"c":2.735,"h":2.74,"l":2.735,"n":62,"o":2.735,"t":"2026-10-16T15:40:00Z","v":4936,"vw":2.73865},{"c":2.75,"h":2.75,"l":2.74,"n":86,"o":2.74,"t":"2026-10-16T15:45:00Z","v":5354,"vw":2.741673},{"c":2.775,"h":2.785,"l":2.745,"n":183,"o":2.745,"t":"2026-10-16T15:50:00Z","v":97816,"vw":2.761249},{"c":2.76,"h":2.78,"l":2.76,"n":122,"o":2.775,"t":"2026-10-16T15:55:00Z","v":15969,"vw":2.770239},{"c":2.745,"h":2.76,"l":2.745,"n":169,"o":2.76,"t":"2026-10-16T16:00:00Z","v":37486,"vw":2.754749},{"c":2.755,"h":2.755,"l":2.74,"n":136,"o":2.745,"t":"2026-10-16T16:05:00Z","v":44065,"vw":2.748164},{"c":2.755,"h":2.755,"l":2.75,"n":61,"o":2.75,"t":"2026-10-16T16:10:00Z","v":4649,"vw":2.752875},{"c":2.765,"h":2.765,"l":2.75,"n":145,"o":2.755,"t":"2026-10-16T16:15:00Z","v":15139,"vw":2.757868},{"c":2.76,"h":2.765,"l":2.76,"n":51,"o":2.765,"t":"2026-10-16T16:20:00Z","v":2978,"vw":2.763134},{"c":2.75,"h":2.765,"l":2.75,"n":97,"o":2.765,"t":"2026-10-16T16:25:00Z","v":10650,"vw":2.757739},{"c":2.745,"h":2.7589,"l":2.74,"n":114,"o":2.7589,"t":"2026-10-16T16:30:00Z","v":12712,"vw":2.746317},{"c":2.755,"h":2.755,"l":2.74,"n":131,"o":2.74,"t":"2026-10-16T16:35:00Z","v":17138,"vw":2.748815},{"c":2.74,"h":2.755,"l":2.74,"n":79,"o":2.75,"t":"2026-10-16T16:40:00Z","v":5270,"vw":2.746324},{"c":2.74,"h":2.745,"l":2.74,"n":61,"o":2.74,"t":"2026-10-16T16:45:00Z","v":3199,"vw":2.742876},{"c":2.755,"h":2.755,"l":2.74,"n":103,"o":2.74,"t":"2026-10-16T16:50:00Z","v":14045,"vw":2.748519},{"c":2.765,"h":2.77,"l":2.75,"n":171,"o":2.755,"t":"2026-10-16T16:55:00Z","v":136539,"vw":2.761493},{"c":2.775,"h":2.78,"l":2.765,"n":145,"o":2.765,"t":"2026-10-16T17:00:00Z","v":26740,"vw":2.774216},{"c":2.775,"h":2.78,"l":2.77,"n":94,"o":2.775,"t":"2026-10-16T17:05:00Z","v":11400,"vw":2.772302},{"c":2.77,"h":2.775,"l":2.765,"n":189,"o":2.775,"t":"2026-10-16T17:10:00Z","v":52482,"vw":2.770362},{"c":2.77,"h":2.775,"l":2.76,"n":85,"o":2.76,"t":"2026-10-16T17:15:00Z","v":10880,"vw":2.770093},{"c":2.775,"h":2.7792,"l":2.77,"n":64,"o":2.775,"t":"2026-10-16T17:20:00Z","v":5429,"vw":2.774929},{"c":2.77,"h":2.775,"l":2.77,"n":58,"o":2.77,"t":"2026-10-16T17:25:00Z","v":2816,"vw":2.771905},{"c":2.775,"h":2.78,"l":2.765,"n":394,"o":2.77,"t":"2026-10-16T17:30:00Z","v":102548,"vw":2.772028},{"c":2.7788,"h":2.78,"l":2.76,"n":197,"o":2.78,"t":"2026-10-16T17:35:00Z","v":41197,"vw":2.7733},{"c":2.75,"h":2.78,"l":2.75,"n":159,"o":2.775,"t":"2026-10-16T17:40:00Z","v":68983,"vw":2.769667},{"c":2.755,"h":2.755,"l":2.74,"n":169,"o":2.75,"t":"2026-10-16T17:45:00Z","v":30325,"vw":2.749559},{"c":2.77,"h":2.77,"l":2.755,"n":168,"o":2.76,"t":"2026-10-16T17:50:00Z","v":46606,"vw":2.759526},{"c":2.735,"h":2.765,"l":2.73,"n":312,"o":2.7609,"t":"2026-10-16T17:55:00Z","v":104471,"vw":2.758762},{"c":2.745,"h":2.745,"l":2.725,"n":409,"o":2.73,"t":"2026-10-16T18:00:00Z","v":64055,"vw":2.735383},{"c":2.755,"h":2.755,"l":2.74,"n":149,"o":2.74,"t":"2026-10-16T18:05:00Z","v":15245,"vw":2.74822},{"c":2.755,"h":2.755,"l":2.745,"n":104,"o":2.75,"t":"2026-10-16T18:10:00Z","v":11568,"vw":2.750727},{"c":2.75,"h":2.7588,"l":2.75,"n":97,"o":2.755,"t":"2026-10-16T18:15:00Z","v":15647,"vw":2.752607},{"c":2.74,"h":2.7501,"l":2.735,"n":159,"o":2.75,"t":"2026-10-16T18:20:00Z","v":31817,"vw":2.74664},{"c":2.735,"h":2.745,"l":2.73,"n":209,"o":2.74,"t":"2026-10-16T18:25:00Z","v":56078,"vw":2.735592},{"c":2.755,"h":2.755,"l":2.73,"n":151,"o":2.73,"t":"2026-10-16T18:30:00Z","v":28902,"vw":2.739776},{"c":2.765,"h":2.7676,"l":2.75,"n":134,"o":2.755,"t":"2026-10-16T18:35:00Z","v":16043,"vw":2.7574},{"c":2.785,"h":2.79,"l":2.77,"n":226,"o":2.77,"t":"2026-10-16T18:40:00Z","v":38745,"vw":2.780325},{"c":2.8,"h":2.81,"l":2.785,"n":476,"o":2.785,"t":"2026-10-16T18:45:00Z","v":108560,"vw":2.795619},{"c":2.78,"h":2.805,"l":2.77,"n":157,"o":2.8001,"t":"2026-10-16T18:50:00Z","v":18424,"vw":2.787554},{"c":2.77,"h":2.776,"l":2.77,"n":106,"o":2.77,"t":"2026-10-16T18:55:00Z","v":15212,"vw":2.775153},{"c":2.76,"h":2.78,"l":2.76,"n":125,"o":2.775,"t":"2026-10-16T19:00:00Z","v":12375,"vw":2.772159},{"c":2.765,"h":2.77,"l":2.76,"n":149,"o":2.76,"t":"2026-10-16T19:05:00Z","v":27840,"vw":2.764446},{"c":2.765,"h":2.78,"l":2.765,"n":216,"o":2.765,"t":"2026-10-16T19:10:00Z","v":48781,"vw":2.770808},{"c":2.765,"h":2.775,"l":2.76,"n":131,"o":2.765,"t":"2026-10-16T19:15:00Z","v":14072,"vw":2.768667},{"c":2.7616,"h":2.765,"l":2.76,"n":101,"o":2.765,"t":"2026-10-16T19:20:00Z","v":16445,"vw":2.764263},{"c":2.75,"h":2.77,"l":2.75,"n":290,"o":2.765,"t":"2026-10-16T19:25:00Z","v":39292,"vw":2.759254},{"c":2.75,"h":2.765,"l":2.75,"n":350,"o":2.75,"t":"2026-10-16T19:30:00Z","v":90887,"vw":2.758104},{"c":2.755,"h":2.76,"l":2.75,"n":139,"o":2.755,"t":"2026-10-16T19:35:00Z","v":15446,"vw":2.755},{"c":2.755,"h":2.76,"l":2.75,"n":210,"o":2.755,"t":"2026-10-16T19:40:00Z","v":22652,"vw":2.75465},{"c":2.755,"h":2.76,"l":2.75,"n":205,"o":2.755,"t":"2026-10-16T19:45:00Z","v":20230,"vw":2.75451},{"c":2.77,"h":2.77,"l":2.755,"n":646,"o":2.755,"t":"2026-10-16T19:50:00Z","v":60224,"vw":2.759898},{"c":2.765,"h":2.775,"l":2.76,"n":1263,"o":2.765,"t":"2026-10-16T19:55:00Z","v":181113,"vw":2.768632},{"c":2.76,"h":2.765,"l":2.76,"n":6,"o":2.765,"t":"2026-10-16T20:00:00Z","v":177506,"vw":2.764985},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-19T08:00:00Z","v":493,"vw":2.94},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-19T08:10:00Z","v":786,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T08:15:00Z","v":237,"vw":2.85},{"c":2.8,"h":2.8,"l":2.79,"n":19,"o":2.79,"t":"2026-10-19T10:35:00Z","v":21254,"vw":2.799722},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-19T11:00:00Z","v":21365,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-19T11:20:00Z","v":1157,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-19T11:35:00Z","v":702,"vw":2.81},{"c":2.83,"h":2.83,"l":2.81,"n":18,"o":2.81,"t":"2026-10-19T12:05:00Z","v":8260,"vw":2.812932},{"c":2.8263,"h":2.8263,"l":2.8263,"n":1,"o":2.8263,"t":"2026-10-19T12:25:00Z","v":200,"vw":2.8263},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-19T13:15:00Z","v":100,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-19T13:20:00Z","v":149,"vw":2.84},{"c":2.84,"h":2.88,"l":2.8,"n":355,"o":2.8,"t":"2026-10-19T13:30:00Z","v":141650,"vw":2.840535},{"c":2.835,"h":2.855,"l":2.83,"n":55,"o":2.84,"t":"2026-10-19T13:35:00Z","v":10130,"vw":2.840261},{"c":2.82,"h":2.8301,"l":2.8,"n":193,"o":2.83,"t":"2026-10-19T13:40:00Z","v":38245,"vw":2.814137},{"c":2.826,"h":2.836,"l":2.82,"n":79,"o":2.8212,"t":"2026-10-19T13:45:00Z","v":18526,"vw":2.825746},{"c":2.815,"h":2.826,"l":2.8106,"n":58,"o":2.826,"t":"2026-10-19T13:50:00Z","v":10626,"vw":2.817221},{"c":2.8088,"h":2.81,"l":2.8,"n":86,"o":2.81,"t":"2026-10-19T13:55:00Z","v":28504,"vw":2.805138},{"c":2.855,"h":2.855,"l":2.8,"n":179,"o":2.805,"t":"2026-10-19T14:00:00Z","v":37377,"vw":2.822913},{"c":2.865,"h":2.88,"l":2.845,"n":287,"o":2.855,"t":"2026-10-19T14:05:00Z","v":66458,"vw":2.869056},{"c":2.88,"h":2.89,"l":2.8688,"n":161,"o":2.8688,"t":"2026-10-19T14:10:00Z","v":34746,"vw":2.87745},{"c":2.885,"h":2.9,"l":2.8712,"n":226,"o":2.8712,"t":"2026-10-19T14:15:00Z","v":34558,"vw":2.887057},{"c":2.885,"h":2.885,"l":2.87,"n":139,"o":2.885,"t":"2026-10-19T14:20:00Z","v":41694,"vw":2.875986},{"c":2.885,"h":2.89,"l":2.885,"n":130,"o":2.885,"t":"2026-10-19T14:25:00Z","v":26972,"vw":2.88596},{"c":2.865,"h":2.885,"l":2.865,"n":140,"o":2.885,"t":"2026-10-19T14:30:00Z","v":13923,"vw":2.876603},{"c":2.88,"h":2.89,"l":2.865,"n":121,"o":2.865,"t":"2026-10-19T14:35:00Z","v":19318,"vw":2.879845},{"c":2.865,"h":2.875,"l":2.865,"n":140,"o":2.875,"t":"2026-10-19T14:40:00Z","v":31423,"vw":2.868991},{"c":2.865,"h":2.875,"l":2.865,"n":105,"o":2.87,"t":"2026-10-19T14:45:00Z","v":17186,"vw":2.872761},{"c":2.865,"h":2.87,"l":2.8626,"n":58,"o":2.865,"t":"2026-10-19T14:50:00Z","v":11569,"vw":2.864978},{"c":2.865,"h":2.87,"l":2.8619,"n":96,"o":2.865,"t":"2026-10-19T14:55:00Z","v":11971,"vw":2.864115},{"c":2.865,"h":2.87,"l":2.855,"n":150,"o":2.86,"t":"2026-10-19T15:00:00Z","v":19628,"vw":2.862476},{"c":2.865,"h":2.87,"l":2.8613,"n":76,"o":2.865,"t":"2026-10-19T15:05:00Z","v":14319,"vw":2.865597},{"c":2.865,"h":2.865,"l":2.865,"n":63,"o":2.865,"t":"2026-10-19T15:10:00Z","v":5868,"vw":2.865},{"c":2.88,"h":2.88,"l":2.865,"n":112,"o":2.87,"t":"2026-10-19T15:15:00Z","v":19230,"vw":2.874218},{"c":2.875,"h":2.875,"l":2.87,"n":56,"o":2.875,"t":"2026-10-19T15:20:00Z","v":5256,"vw":2.874492},{"c":2.865,"h":2.875,"l":2.865,"n":90,"o":2.875,"t":"2026-10-19T15:25:00Z","v":10113,"vw":2.873253},{"c":2.865,"h":2.87,"l":2.865,"n":52,"o":2.865,"t":"2026-10-19T15:30:00Z","v":3618,"vw":2.865179},{"c":2.875,"h":2.875,"l":2.8626,"n":81,"o":2.865,"t":"2026-10-19T15:35:00Z","v":12873,"vw":2.872994},{"c":2.885,"h":2.89,"l":2.871,"n":77,"o":2.875,"t":"2026-10-19T15:40:00Z","v":15393,"vw":2.877035},{"c":2.885,"h":2.89,"l":2.875,"n":57,"o":2.885,"t":"2026-10-19T15:45:00Z","v":13186,"vw":2.8814},{"c":2.895,"h":2.895,"l":2.89,"n":70,"o":2.89,"t":"2026-10-19T15:50:00Z","v":14813,"vw":2.892182},{"c":2.895,"h":2.895,"l":2.895,"n":56,"o":2.895,"t":"2026-10-19T15:55:00Z","v":5370,"vw":2.895},{"c":2.905,"h":2.905,"l":2.885,"n":106,"o":2.895,"t":"2026-10-19T16:00:00Z","v":15572,"vw":2.892961},{"c":2.905,"h":2.905,"l":2.895,"n":86,"o":2.905,"t":"2026-10-19T16:05:00Z","v":7380,"vw":2.902123},{"c":2.9188,"h":2.9199,"l":2.905,"n":64,"o":2.905,"t":"2026-10-19T16:10:00Z","v":18827,"vw":2.912459},{"c":2.915,"h":2.92,"l":2.9101,"n":56,"o":2.9183,"t":"2026-10-19T16:15:00Z","v":7407,"vw":2.913904},{"c":2.915,"h":2.925,"l":2.915,"n":113,"o":2.915,"t":"2026-10-19T16:20:00Z","v":27654,"vw":2.918786},{"c":2.925,"h":2.925,"l":2.9101,"n":65,"o":2.915,"t":"2026-10-19T16:25:00Z","v":14065,"vw":2.919552},{"c":2.925,"h":2.925,"l":2.915,"n":128,"o":2.925,"t":"2026-10-19T16:30:00Z","v":29943,"vw":2.919706},{"c":2.925,"h":2.93,"l":2.9224,"n":71,"o":2.93,"t":"2026-10-19T16:35:00Z","v":14104,"vw":2.925155},{"c":2.925,"h":2.935,"l":2.9226,"n":119,"o":2.925,"t":"2026-10-19T16:40:00Z","v":41874,"vw":2.93022},{"c":2.925,"h":2.93,"l":2.92,"n":59,"o":2.925,"t":"2026-10-19T16:45:00Z","v":5909,"vw":2.924121},{"c":2.92,"h":2.925,"l":2.92,"n":44,"o":2.925,"t":"2026-10-19T16:50:00Z","v":6526,"vw":2.924553},{"c":2.925,"h":2.93,"l":2.9226,"n":42,"o":2.925,"t":"2026-10-19T16:55:00Z","v":8657,"vw":2.928134},{"c":2.935,"h":2.94,"l":2.925,"n":100,"o":2.925,"t":"2026-10-19T17:00:00Z","v":21794,"vw":2.931982},{"c":2.935,"h":2.94,"l":2.93,"n":66,"o":2.93,"t":"2026-10-19T17:05:00Z","v":9443,"vw":2.933982},{"c":2.925,"h":2.94,"l":2.925,"n":114,"o":2.935,"t":"2026-10-19T17:10:00Z","v":29172,"vw":2.933903},{"c":2.915,"h":2.926,"l":2.91,"n":217,"o":2.92,"t":"2026-10-19T17:15:00Z","v":72974,"vw":2.912705},{"c":2.915,"h":2.915,"l":2.905,"n":150,"o":2.91,"t":"2026-10-19T17:20:00Z","v":29846,"vw":2.907894},{"c":2.915,"h":2.92,"l":2.915,"n":68,"o":2.915,"t":"2026-10-19T17:25:00Z","v":8986,"vw":2.915138},{"c":2.915,"h":2.92,"l":2.91,"n":69,"o":2.915,"t":"2026-10-19T17:30:00Z","v":9598,"vw":2.915548},{"c":2.915,"h":2.915,"l":2.91,"n":64,"o":2.915,"t":"2026-10-19T17:35:00Z","v":6069,"vw":2.914654},{"c":2.905,"h":2.91,"l":2.9,"n":90,"o":2.91,"t":"2026-10-19T17:40:00Z","v":9795,"vw":2.906741},{"c":2.885,"h":2.905,"l":2.885,"n":88,"o":2.905,"t":"2026-10-19T17:45:00Z","v":16964,"vw":2.892088},{"c":2.89,"h":2.89,"l":2.88,"n":42,"o":2.885,"t":"2026-10-19T17:50:00Z","v":6802,"vw":2.883351},{"c":2.885,"h":2.885,"l":2.88,"n":75,"o":2.88,"t":"2026-10-19T17:55:00Z","v":11201,"vw":2.882187},{"c":2.885,"h":2.89,"l":2.885,"n":43,"o":2.89,"t":"2026-10-19T18:00:00Z","v":6465,"vw":2.885218},{"c":2.885,"h":2.885,"l":2.885,"n":9,"o":2.885,"t":"2026-10-19T18:05:00Z","v":634,"vw":2.885},{"c":2.885,"h":2.89,"l":2.885,"n":57,"o":2.885,"t":"2026-10-19T18:10:00Z","v":8023,"vw":2.885163},{"c":2.885,"h":2.89,"l":2.885,"n":45,"o":2.885,"t":"2026-10-19T18:15:00Z","v":13522,"vw":2.885079},{"c":2.885,"h":2.8899,"l":2.88,"n":53,"o":2.885,"t":"2026-10-19T18:20:00Z","v":5545,"vw":2.885156},{"c":2.875,"h":2.885,"l":2.875,"n":90,"o":2.885,"t":"2026-10-19T18:25:00Z","v":16314,"vw":2.878681},{"c":2.89,"h":2.89,"l":2.875,"n":72,"o":2.88,"t":"2026-10-19T18:30:00Z","v":12791,"vw":2.882574},{"c":2.88,"h":2.89,"l":2.88,"n":49,"o":2.89,"t":"2026-10-19T18:35:00Z","v":4228,"vw":2.883254},{"c":2.885,"h":2.89,"l":2.88,"n":65,"o":2.885,"t":"2026-10-19T18:40:00Z","v":6161,"vw":2.885964},{"c":2.89,"h":2.895,"l":2.89,"n":114,"o":2.89,"t":"2026-10-19T18:45:00Z","v":17509,"vw":2.892965},{"c":2.895,"h":2.9,"l":2.89,"n":70,"o":2.895,"t":"2026-10-19T18:50:00Z","v":10827,"vw":2.896621},{"c":2.895,"h":2.895,"l":2.89,"n":75,"o":2.895,"t":"2026-10-19T18:55:00Z","v":7733,"vw":2.894582},{"c":2.895,"h":2.895,"l":2.89,"n":78,"o":2.895,"t":"2026-10-19T19:00:00Z","v":5988,"vw":2.894667},{"c":2.895,"h":2.895,"l":2.89,"n":71,"o":2.895,"t":"2026-10-19T19:05:00Z","v":10737,"vw":2.894879},{"c":2.895,"h":2.9,"l":2.89,"n":86,"o":2.895,"t":"2026-10-19T19:10:00Z","v":15468,"vw":2.895464},{"c":2.895,"h":2.9,"l":2.89,"n":78,"o":2.895,"t":"2026-10-19T19:15:00Z","v":9386,"vw":2.895416},{"c":2.905,"h":2.91,"l":2.89,"n":156,"o":2.9,"t":"2026-10-19T19:20:00Z","v":27978,"vw":2.900672},{"c":2.9,"h":2.905,"l":2.895,"n":160,"o":2.905,"t":"2026-10-19T19:25:00Z","v":36093,"vw":2.898333},{"c":2.895,"h":2.91,"l":2.895,"n":178,"o":2.895,"t":"2026-10-19T19:30:00Z","v":36256,"vw":2.902379},{"c":2.895,"h":2.91,"l":2.895,"n":209,"o":2.895,"t":"2026-10-19T19:35:00Z","v":72660,"vw":2.901924},{"c":2.905,"h":2.91,"l":2.895,"n":137,"o":2.895,"t":"2026-10-19T19:40:00Z","v":16980,"vw":2.902721},{"c":2.9,"h":2.91,"l":2.89,"n":215,"o":2.91,"t":"2026-10-19T19:45:00Z","v":48414,"vw":2.898206},{"c":2.9,"h":2.91,"l":2.895,"n":448,"o":2.9,"t":"2026-10-19T19:50:00Z","v":107702,"vw":2.90196},{"c":2.885,"h":2.9,"l":2.875,"n":903,"o":2.895,"t":"2026-10-19T19:55:00Z","v":212806,"vw":2.884608},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-10-19T20:00:00Z","v":1173675,"vw":2.89},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-19T20:10:00Z","v":2360,"vw":2.84},{"c":2.8454,"h":2.8454,"l":2.8454,"n":1,"o":2.8454,"t":"2026-10-19T23:15:00Z","v":400,"vw":2.8454},{"c":2.857,"h":2.857,"l":2.857,"n":1,"o":2.857,"t":"2026-10-19T23:55:00Z","v":1800,"vw":2.857},{"c":2.8607,"h":2.8607,"l":2.8607,"n":2,"o":2.8607,"t":"2026-10-20T11:20:00Z","v":1513,"vw":2.8607},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T13:20:00Z","v":300,"vw":2.93},{"c":2.87,"h":2.91,"l":2.87,"n":20,"o":2.87,"t":"2026-10-20T13:25:00Z","v":4347,"vw":2.89053},{"c":2.885,"h":2.8988,"l":2.855,"n":96,"o":2.86,"t":"2026-10-20T13:30:00Z","v":26861,"vw":2.863593},{"c":2.925,"h":2.93,"l":2.885,"n":151,"o":2.885,"t":"2026-10-20T13:35:00Z","v":27209,"vw":2.910212},{"c":2.94,"h":2.945,"l":2.925,"n":162,"o":2.925,"t":"2026-10-20T13:40:00Z","v":23817,"vw":2.932558},{"c":2.945,"h":2.95,"l":2.93,"n":106,"o":2.935,"t":"2026-10-20T13:45:00Z","v":14600,"vw":2.940498},{"c":2.98,"h":2.99,"l":2.95,"n":118,"o":2.95,"t":"2026-10-20T13:50:00Z","v":28994,"vw":2.966854},{"c":2.965,"h":2.99,"l":2.965,"n":138,"o":2.98,"t":"2026-10-20T13:55:00Z","v":32237,"vw":2.98424},{"c":3.01,"h":3.015,"l":2.96,"n":245,"o":2.965,"t":"2026-10-20T14:00:00Z","v":46379,"vw":2.99475},{"c":3,"h":3.02,"l":2.99,"n":264,"o":3,"t":"2026-10-20T14:05:00Z","v":42068,"vw":3.001551},{"c":3.025,"h":3.025,"l":2.985,"n":270,"o":3.005,"t":"2026-10-20T14:10:00Z","v":44013,"vw":3.003723},{"c":3.04,"h":3.06,"l":3.03,"n":262,"o":3.03,"t":"2026-10-20T14:15:00Z","v":60121,"vw":3.047554},{"c":3.02,"h":3.065,"l":3.005,"n":340,"o":3.04,"t":"2026-10-20T14:20:00Z","v":58689,"vw":3.033},{"c":3.065,"h":3.07,"l":3.005,"n":255,"o":3.029,"t":"2026-10-20T14:25:00Z","v":100875,"vw":3.023534},{"c":3.08,"h":3.085,"l":3.05,"n":409,"o":3.0613,"t":"2026-10-20T14:30:00Z","v":102523,"vw":3.069567},{"c":3.105,"h":3.125,"l":3.07,"n":349,"o":3.085,"t":"2026-10-20T14:35:00Z","v":77083,"vw":3.099148},{"c":3.165,"h":3.2,"l":3.105,"n":1049,"o":3.105,"t":"2026-10-20T14:40:00Z","v":234122,"vw":3.16425},{"c":3.115,"h":3.1793,"l":3.115,"n":386,"o":3.17,"t":"2026-10-20T14:45:00Z","v":103151,"vw":3.153217},{"c":3.12,"h":3.13,"l":3.1,"n":257,"o":3.115,"t":"2026-10-20T14:50:00Z","v":57155,"vw":3.113389},{"c":3.085,"h":3.115,"l":3.075,"n":449,"o":3.1113,"t":"2026-10-20T14:55:00Z","v":133952,"vw":3.097579},{"c":3.07,"h":3.085,"l":3.06,"n":403,"o":3.08,"t":"2026-10-20T15:00:00Z","v":46735,"vw":3.074915},{"c":3.055,"h":3.075,"l":3.04,"n":465,"o":3.075,"t":"2026-10-20T15:05:00Z","v":138499,"vw":3.062225},{"c":3.035,"h":3.06,"l":3.015,"n":867,"o":3.05,"t":"2026-10-20T15:10:00Z","v":364997,"vw":3.033633},{"c":3.035,"h":3.04,"l":3.015,"n":278,"o":3.0301,"t":"2026-10-20T15:15:00Z","v":55820,"vw":3.026982},{"c":3.045,"h":3.045,"l":3.01,"n":360,"o":3.035,"t":"2026-10-20T15:20:00Z","v":66499,"vw":3.026527},{"c":3.045,"h":3.05,"l":3.01,"n":428,"o":3.045,"t":"2026-10-20T15:25:00Z","v":77302,"vw":3.023883},{"c":3.07,"h":3.07,"l":3.03,"n":246,"o":3.045,"t":"2026-10-20T15:30:00Z","v":68825,"vw":3.044072},{"c":3.08,"h":3.09,"l":3.07,"n":183,"o":3.07,"t":"2026-10-20T15:35:00Z","v":14912,"vw":3.077986},{"c":3.1,"h":3.1,"l":3.08,"n":254,"o":3.085,"t":"2026-10-20T15:40:00Z","v":38430,"vw":3.086796},{"c":3.09,"h":3.1,"l":3.09,"n":178,"o":3.095,"t":"2026-10-20T15:45:00Z","v":16026,"vw":3.098371},{"c":3.095,"h":3.11,"l":3.08,"n":402,"o":3.09,"t":"2026-10-20T15:50:00Z","v":50730,"vw":3.096527},{"c":3.08,"h":3.11,"l":3.08,"n":176,"o":3.1,"t":"2026-10-20T15:55:00Z","v":10178,"vw":3.092758},{"c":3.06,"h":3.08,"l":3.055,"n":185,"o":3.08,"t":"2026-10-20T16:00:00Z","v":25358,"vw":3.065061},{"c":3.05,"h":3.07,"l":3.05,"n":193,"o":3.065,"t":"2026-10-20T16:05:00Z","v":16927,"vw":3.058598},{"c":3.025,"h":3.05,"l":3.025,"n":186,"o":3.05,"t":"2026-10-20T16:10:00Z","v":17743,"vw":3.039678},{"c":3.025,"h":3.035,"l":3.025,"n":134,"o":3.03,"t":"2026-10-20T16:15:00Z","v":17270,"vw":3.029381},{"c":3.03,"h":3.03,"l":3.02,"n":147,"o":3.02,"t":"2026-10-20T16:20:00Z","v":9352,"vw":3.029208},{"c":3.05,"h":3.05,"l":3.03,"n":98,"o":3.03,"t":"2026-10-20T16:25:00Z","v":35742,"vw":3.038745},{"c":3.04,"h":3.06,"l":3.04,"n":91,"o":3.05,"t":"2026-10-20T16:30:00Z","v":8013,"vw":3.050002},{"c":3.045,"h":3.05,"l":3.04,"n":98,"o":3.04,"t":"2026-10-20T16:35:00Z","v":8369,"vw":3.048627},{"c":3.04,"h":3.05,"l":3.04,"n":76,"o":3.05,"t":"2026-10-20T16:40:00Z","v":2597,"vw":3.041168},{"c":3.035,"h":3.04,"l":3.03,"n":84,"o":3.04,"t":"2026-10-20T16:45:00Z","v":4265,"vw":3.036562},{"c":3.03,"h":3.035,"l":3.03,"n":32,"o":3.035,"t":"2026-10-20T16:50:00Z","v":2611,"vw":3.03064},{"c":3.025,"h":3.03,"l":3.025,"n":55,"o":3.025,"t":"2026-10-20T16:55:00Z","v":1813,"vw":3.025963},{"c":3.02,"h":3.0293,"l":3.02,"n":94,"o":3.0293,"t":"2026-10-20T17:00:00Z","v":5446,"vw":3.026336},{"c":3.025,"h":3.025,"l":3.02,"n":32,"o":3.02,"t":"2026-10-20T17:05:00Z","v":752,"vw":3.022092},{"c":3.035,"h":3.035,"l":3.02,"n":90,"o":3.025,"t":"2026-10-20T17:10:00Z","v":5204,"vw":3.030298},{"c":3.045,"h":3.055,"l":3.04,"n":131,"o":3.04,"t":"2026-10-20T17:15:00Z","v":11372,"vw":3.046207},{"c":3.05,"h":3.0587,"l":3.045,"n":116,"o":3.045,"t":"2026-10-20T17:20:00Z","v":9298,"vw":3.051347},{"c":3.04,"h":3.05,"l":3.04,"n":81,"o":3.05,"t":"2026-10-20T17:25:00Z","v":3045,"vw":3.045852},{"c":3.055,"h":3.055,"l":3.04,"n":73,"o":3.04,"t":"2026-10-20T17:30:00Z","v":5835,"vw":3.049378},{"c":3.0701,"h":3.0701,"l":3.055,"n":91,"o":3.055,"t":"2026-10-20T17:35:00Z","v":9494,"vw":3.061427},{"c":3.08,"h":3.08,"l":3.0699,"n":142,"o":3.07,"t":"2026-10-20T17:40:00Z","v":22106,"vw":3.074958},{"c":3.09,"h":3.095,"l":3.075,"n":172,"o":3.075,"t":"2026-10-20T17:45:00Z","v":16309,"vw":3.086133},{"c":3.12,"h":3.12,"l":3.09,"n":132,"o":3.09,"t":"2026-10-20T17:50:00Z","v":16097,"vw":3.103967},{"c":3.115,"h":3.125,"l":3.11,"n":156,"o":3.12,"t":"2026-10-20T17:55:00Z","v":14751,"vw":3.116307},{"c":3.125,"h":3.13,"l":3.105,"n":165,"o":3.115,"t":"2026-10-20T18:00:00Z","v":30495,"vw":3.117706},{"c":3.12,"h":3.125,"l":3.115,"n":67,"o":3.125,"t":"2026-10-20T18:05:00Z","v":7185,"vw":3.119921},{"c":3.135,"h":3.135,"l":3.11,"n":173,"o":3.115,"t":"2026-10-20T18:10:00Z","v":45794,"vw":3.123293},{"c":3.165,"h":3.165,"l":3.13,"n":192,"o":3.14,"t":"2026-10-20T18:15:00Z","v":153709,"vw":3.13314},{"c":3.165,"h":3.175,"l":3.16,"n":193,"o":3.165,"t":"2026-10-20T18:20:00Z","v":27943,"vw":3.168701},{"c":3.155,"h":3.17,"l":3.15,"n":140,"o":3.17,"t":"2026-10-20T18:25:00Z","v":18765,"vw":3.159132},{"c":3.15,"h":3.16,"l":3.145,"n":154,"o":3.16,"t":"2026-10-20T18:30:00Z","v":27137,"vw":3.152825},{"c":3.155,"h":3.155,"l":3.145,"n":68,"o":3.145,"t":"2026-10-20T18:35:00Z","v":16034,"vw":3.150497},{"c":3.15,"h":3.17,"l":3.15,"n":181,"o":3.16,"t":"2026-10-20T18:40:00Z","v":20453,"vw":3.162418},{"c":3.165,"h":3.165,"l":3.155,"n":179,"o":3.155,"t":"2026-10-20T18:45:00Z","v":26823,"vw":3.160872},{"c":3.165,"h":3.1699,"l":3.16,"n":97,"o":3.165,"t":"2026-10-20T18:50:00Z","v":17874,"vw":3.164476},{"c":3.16,"h":3.17,"l":3.16,"n":98,"o":3.16,"t":"2026-10-20T18:55:00Z","v":18046,"vw":3.163462},{"c":3.165,"h":3.175,"l":3.165,"n":184,"o":3.165,"t":"2026-10-20T19:00:00Z","v":25457,"vw":3.170507},{"c":3.17,"h":3.175,"l":3.16,"n":148,"o":3.16,"t":"2026-10-20T19:05:00Z","v":32461,"vw":3.169343},{"c":3.1701,"h":3.2,"l":3.1701,"n":244,"o":3.175,"t":"2026-10-20T19:10:00Z","v":49185,"vw":3.185797},{"c":3.16,"h":3.1787,"l":3.16,"n":128,"o":3.175,"t":"2026-10-20T19:15:00Z","v":24343,"vw":3.169969},{"c":3.15,"h":3.165,"l":3.145,"n":204,"o":3.165,"t":"2026-10-20T19:20:00Z","v":31540,"vw":3.152957},{"c":3.155,"h":3.16,"l":3.145,"n":129,"o":3.145,"t":"2026-10-20T19:25:00Z","v":24624,"vw":3.15183},{"c":3.16,"h":3.165,"l":3.15,"n":243,"o":3.16,"t":"2026-10-20T19:30:00Z","v":54405,"vw":3.154055},{"c":3.165,"h":3.165,"l":3.155,"n":160,"o":3.16,"t":"2026-10-20T19:35:00Z","v":25709,"vw":3.160433},{"c":3.155,"h":3.17,"l":3.155,"n":159,"o":3.17,"t":"2026-10-20T19:40:00Z","v":18976,"vw":3.162242},{"c":3.155,"h":3.16,"l":3.145,"n":404,"o":3.155,"t":"2026-10-20T19:45:00Z","v":51317,"vw":3.153408},{"c":3.155,"h":3.16,"l":3.15,"n":482,"o":3.155,"t":"2026-10-20T19:50:00Z","v":88502,"vw":3.154909},{"c":3.165,"h":3.175,"l":3.15,"n":1032,"o":3.155,"t":"2026-10-20T19:55:00Z","v":195424,"vw":3.163352},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-20T20:00:00Z","v":184707,"vw":3.16},{"c":3.1929,"h":3.1929,"l":3.1929,"n":1,"o":3.1929,"t":"2026-10-20T20:25:00Z","v":100,"vw":3.1929},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-20T21:00:00Z","v":18852,"vw":3.16},{"c":3.172,"h":3.172,"l":3.172,"n":1,"o":3.172,"t":"2026-10-20T21:15:00Z","v":783,"vw":3.172},{"c":3.1761,"h":3.1761,"l":3.1761,"n":1,"o":3.1761,"t":"2026-10-20T22:20:00Z","v":900,"vw":3.1761},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-10-20T23:35:00Z","v":3159,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-21T08:00:00Z","v":442,"vw":3.16},{"c":3.15,"h":3.15,"l":3.13,"n":6,"o":3.13,"t":"2026-10-21T08:25:00Z","v":30198,"vw":3.149801},{"c":3.14,"h":3.17,"l":3.14,"n":9,"o":3.17,"t":"2026-10-21T08:30:00Z","v":31971,"vw":3.159961},{"c":3.14,"h":3.14,"l":3.13,"n":2,"o":3.13,"t":"2026-10-21T11:00:00Z","v":216,"vw":3.135},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-21T11:25:00Z","v":195,"vw":3.15},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-21T11:30:00Z","v":300,"vw":3.1},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T11:35:00Z","v":100,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-21T11:45:00Z","v":1500,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T13:25:00Z","v":210,"vw":3.15},{"c":3.12,"h":3.17,"l":3.12,"n":150,"o":3.15,"t":"2026-10-21T13:30:00Z","v":38914,"vw":3.147571},{"c":3.15,"h":3.15,"l":3.1,"n":103,"o":3.12,"t":"2026-10-21T13:35:00Z","v":12716,"vw":3.123897},{"c":3.155,"h":3.17,"l":3.145,"n":101,"o":3.1488,"t":"2026-10-21T13:40:00Z","v":11075,"vw":3.155482},{"c":3.165,"h":3.1699,"l":3.14,"n":90,"o":3.155,"t":"2026-10-21T13:45:00Z","v":10738,"vw":3.161403},{"c":3.155,"h":3.21,"l":3.155,"n":700,"o":3.1642,"t":"2026-10-21T13:50:00Z","v":127421,"vw":3.196173},{"c":3.14,"h":3.155,"l":3.12,"n":225,"o":3.155,"t":"2026-10-21T13:55:00Z","v":35660,"vw":3.143364},{"c":3.13,"h":3.15,"l":3.13,"n":169,"o":3.135,"t":"2026-10-21T14:00:00Z","v":31610,"vw":3.14549},{"c":3.135,"h":3.14,"l":3.12,"n":121,"o":3.13,"t":"2026-10-21T14:05:00Z","v":10062,"vw":3.127508},{"c":3.13,"h":3.15,"l":3.125,"n":854,"o":3.13,"t":"2026-10-21T14:10:00Z","v":123557,"vw":3.133038},{"c":3.14,"h":3.145,"l":3.125,"n":952,"o":3.13,"t":"2026-10-21T14:15:00Z","v":122625,"vw":3.133926},{"c":3.155,"h":3.155,"l":3.14,"n":195,"o":3.145,"t":"2026-10-21T14:20:00Z","v":15560,"vw":3.14534},{"c":3.16,"h":3.16,"l":3.15,"n":124,"o":3.15,"t":"2026-10-21T14:25:00Z","v":7947,"vw":3.153173},{"c":3.15,"h":3.165,"l":3.15,"n":216,"o":3.155,"t":"2026-10-21T14:30:00Z","v":22952,"vw":3.158457},{"c":3.13,"h":3.1593,"l":3.13,"n":195,"o":3.15,"t":"2026-10-21T14:35:00Z","v":29624,"vw":3.1436},{"c":3.145,"h":3.145,"l":3.135,"n":102,"o":3.135,"t":"2026-10-21T14:40:00Z","v":12058,"vw":3.139156},{"c":3.14,"h":3.15,"l":3.14,"n":70,"o":3.14,"t":"2026-10-21T14:45:00Z","v":4461,"vw":3.142417},{"c":3.15,"h":3.155,"l":3.14,"n":100,"o":3.145,"t":"2026-10-21T14:50:00Z","v":10798,"vw":3.148185},{"c":3.14,"h":3.155,"l":3.14,"n":98,"o":3.15,"t":"2026-10-21T14:55:00Z","v":12429,"vw":3.146972},{"c":3.13,"h":3.145,"l":3.13,"n":116,"o":3.14,"t":"2026-10-21T15:00:00Z","v":11723,"vw":3.136503},{"c":3.135,"h":3.14,"l":3.13,"n":77,"o":3.135,"t":"2026-10-21T15:05:00Z","v":4683,"vw":3.13515},{"c":3.145,"h":3.155,"l":3.14,"n":175,"o":3.14,"t":"2026-10-21T15:10:00Z","v":28932,"vw":3.146538},{"c":3.14,"h":3.145,"l":3.14,"n":70,"o":3.14,"t":"2026-10-21T15:15:00Z","v":3392,"vw":3.142651},{"c":3.145,"h":3.155,"l":3.135,"n":215,"o":3.14,"t":"2026-10-21T15:20:00Z","v":31187,"vw":3.14304},{"c":3.135,"h":3.145,"l":3.13,"n":131,"o":3.14,"t":"2026-10-21T15:25:00Z","v":18243,"vw":3.139755},{"c":3.125,"h":3.135,"l":3.125,"n":396,"o":3.135,"t":"2026-10-21T15:30:00Z","v":56451,"vw":3.130299},{"c":3.1401,"h":3.145,"l":3.125,"n":167,"o":3.125,"t":"2026-10-21T15:35:00Z","v":33018,"vw":3.136035},{"c":3.135,"h":3.15,"l":3.135,"n":88,"o":3.145,"t":"2026-10-21T15:40:00Z","v":8010,"vw":3.141961},{"c":3.145,"h":3.145,"l":3.105,"n":1222,"o":3.135,"t":"2026-10-21T15:45:00Z","v":235024,"vw":3.128301},{"c":3.145,"h":3.145,"l":3.14,"n":82,"o":3.145,"t":"2026-10-21T15:50:00Z","v":15113,"vw":3.144086},{"c":3.155,"h":3.165,"l":3.145,"n":136,"o":3.145,"t":"2026-10-21T15:55:00Z","v":19960,"vw":3.156862},{"c":3.145,"h":3.15,"l":3.14,"n":107,"o":3.15,"t":"2026-10-21T16:00:00Z","v":12293,"vw":3.144133},{"c":3.175,"h":3.175,"l":3.14,"n":132,"o":3.14,"t":"2026-10-21T16:05:00Z","v":92236,"vw":3.150568},{"c":3.165,"h":3.18,"l":3.165,"n":78,"o":3.175,"t":"2026-10-21T16:10:00Z","v":7097,"vw":3.171587},{"c":3.175,"h":3.18,"l":3.165,"n":68,"o":3.165,"t":"2026-10-21T16:15:00Z","v":5699,"vw":3.167894},{"c":3.155,"h":3.185,"l":3.15,"n":145,"o":3.18,"t":"2026-10-21T16:20:00Z","v":95638,"vw":3.153964},{"c":3.17,"h":3.17,"l":3.155,"n":59,"o":3.155,"t":"2026-10-21T16:25:00Z","v":6978,"vw":3.162152},{"c":3.175,"h":3.18,"l":3.17,"n":64,"o":3.175,"t":"2026-10-21T16:30:00Z","v":4586,"vw":3.174447},{"c":3.205,"h":3.205,"l":3.17,"n":175,"o":3.175,"t":"2026-10-21T16:35:00Z","v":26261,"vw":3.185847},{"c":3.185,"h":3.2,"l":3.18,"n":99,"o":3.2,"t":"2026-10-21T16:40:00Z","v":10857,"vw":3.190614},{"c":3.185,"h":3.185,"l":3.18,"n":44,"o":3.18,"t":"2026-10-21T16:45:00Z","v":5055,"vw":3.184884},{"c":3.185,"h":3.195,"l":3.185,"n":100,"o":3.185,"t":"2026-10-21T16:50:00Z","v":5995,"vw":3.188225},{"c":3.19,"h":3.2,"l":3.185,"n":79,"o":3.185,"t":"2026-10-21T16:55:00Z","v":5492,"vw":3.192104},{"c":3.2,"h":3.2,"l":3.185,"n":149,"o":3.19,"t":"2026-10-21T17:00:00Z","v":14488,"vw":3.190436},{"c":3.21,"h":3.22,"l":3.195,"n":122,"o":3.195,"t":"2026-10-21T17:05:00Z","v":20421,"vw":3.208934},{"c":3.21,"h":3.21,"l":3.205,"n":88,"o":3.21,"t":"2026-10-21T17:10:00Z","v":9058,"vw":3.208138},{"c":3.205,"h":3.205,"l":3.205,"n":106,"o":3.205,"t":"2026-10-21T17:15:00Z","v":4920,"vw":3.205},{"c":3.165,"h":3.2,"l":3.165,"n":213,"o":3.2,"t":"2026-10-21T17:20:00Z","v":34264,"vw":3.176604},{"c":3.175,"h":3.175,"l":3.165,"n":105,"o":3.165,"t":"2026-10-21T17:25:00Z","v":16479,"vw":3.166037},{"c":3.185,"h":3.19,"l":3.175,"n":98,"o":3.175,"t":"2026-10-21T17:30:00Z","v":5769,"vw":3.182421},{"c":3.195,"h":3.2,"l":3.18,"n":99,"o":3.19,"t":"2026-10-21T17:35:00Z","v":5753,"vw":3.191205},{"c":3.21,"h":3.21,"l":3.195,"n":72,"o":3.195,"t":"2026-10-21T17:40:00Z","v":5555,"vw":3.200095},{"c":3.195,"h":3.215,"l":3.19,"n":213,"o":3.2,"t":"2026-10-21T17:45:00Z","v":31077,"vw":3.198529},{"c":3.195,"h":3.2,"l":3.195,"n":67,"o":3.2,"t":"2026-10-21T17:50:00Z","v":3686,"vw":3.196389},{"c":3.195,"h":3.2,"l":3.195,"n":62,"o":3.2,"t":"2026-10-21T17:55:00Z","v":3133,"vw":3.19558},{"c":3.205,"h":3.21,"l":3.19,"n":120,"o":3.2,"t":"2026-10-21T18:00:00Z","v":6738,"vw":3.198691},{"c":3.175,"h":3.205,"l":3.175,"n":189,"o":3.205,"t":"2026-10-21T18:05:00Z","v":39439,"vw":3.190875},{"c":3.175,"h":3.18,"l":3.175,"n":122,"o":3.175,"t":"2026-10-21T18:10:00Z","v":4075,"vw":3.175217},{"c":3.175,"h":3.18,"l":3.175,"n":88,"o":3.175,"t":"2026-10-21T18:15:00Z","v":5344,"vw":3.176723},{"c":3.175,"h":3.18,"l":3.1701,"n":100,"o":3.175,"t":"2026-10-21T18:20:00Z","v":4124,"vw":3.175007},{"c":3.185,"h":3.185,"l":3.175,"n":106,"o":3.175,"t":"2026-10-21T18:25:00Z","v":8021,"vw":3.17866},{"c":3.17,"h":3.18,"l":3.17,"n":125,"o":3.18,"t":"2026-10-21T18:30:00Z","v":8889,"vw":3.176734},{"c":3.175,"h":3.175,"l":3.17,"n":55,"o":3.175,"t":"2026-10-21T18:35:00Z","v":4654,"vw":3.174425},{"c":3.1774,"h":3.18,"l":3.1701,"n":82,"o":3.175,"t":"2026-10-21T18:40:00Z","v":6970,"vw":3.17286},{"c":3.195,"h":3.215,"l":3.17,"n":392,"o":3.17,"t":"2026-10-21T18:45:00Z","v":61434,"vw":3.19419},{"c":3.185,"h":3.195,"l":3.185,"n":130,"o":3.195,"t":"2026-10-21T18:50:00Z","v":35765,"vw":3.189696},{"c":3.175,"h":3.185,"l":3.175,"n":180,"o":3.185,"t":"2026-10-21T18:55:00Z","v":19929,"vw":3.178577},{"c":3.175,"h":3.175,"l":3.165,"n":97,"o":3.17,"t":"2026-10-21T19:00:00Z","v":8022,"vw":3.169293},{"c":3.175,"h":3.175,"l":3.165,"n":104,"o":3.17,"t":"2026-10-21T19:05:00Z","v":13515,"vw":3.170289},{"c":3.175,"h":3.175,"l":3.165,"n":121,"o":3.17,"t":"2026-10-21T19:10:00Z","v":11279,"vw":3.169534},{"c":3.17,"h":3.175,"l":3.165,"n":124,"o":3.17,"t":"2026-10-21T19:15:00Z","v":13408,"vw":3.171638},{"c":3.165,"h":3.17,"l":3.165,"n":54,"o":3.165,"t":"2026-10-21T19:20:00Z","v":4990,"vw":3.166046},{"c":3.165,"h":3.175,"l":3.1612,"n":149,"o":3.165,"t":"2026-10-21T19:25:00Z","v":22646,"vw":3.169018},{"c":3.175,"h":3.175,"l":3.16,"n":148,"o":3.165,"t":"2026-10-21T19:30:00Z","v":13884,"vw":3.170275},{"c":3.175,"h":3.175,"l":3.1713,"n":153,"o":3.1713,"t":"2026-10-21T19:35:00Z","v":7453,"vw":3.174322},{"c":3.165,"h":3.175,"l":3.16,"n":199,"o":3.175,"t":"2026-10-21T19:40:00Z","v":25630,"vw":3.169604},{"c":3.165,"h":3.17,"l":3.16,"n":161,"o":3.16,"t":"2026-10-21T19:45:00Z","v":18623,"vw":3.165619},{"c":3.17,"h":3.175,"l":3.16,"n":331,"o":3.165,"t":"2026-10-21T19:50:00Z","v":39939,"vw":3.169961},{"c":3.165,"h":3.175,"l":3.15,"n":669,"o":3.165,"t":"2026-10-21T19:55:00Z","v":87226,"vw":3.162925},{"c":3.17,"h":3.17,"l":3.17,"n":14,"o":3.17,"t":"2026-10-21T20:00:00Z","v":68875,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":9,"o":3.17,"t":"2026-10-21T20:10:00Z","v":1315,"vw":3.17},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-21T21:35:00Z","v":212,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-21T22:10:00Z","v":100,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T22:45:00Z","v":340,"vw":3.15},{"c":3.1041,"h":3.1041,"l":3.1041,"n":3,"o":3.1041,"t":"2026-10-21T22:55:00Z","v":201,"vw":3.1041},{"c":3.103,"h":3.103,"l":3.103,"n":1,"o":3.103,"t":"2026-10-21T23:55:00Z","v":100,"vw":3.103}],"history":[{"c":6.25,"h":6.38,"l":6.02,"n":5482,"o":6.33,"t":"2024-10-21T04:00:00Z","v":549403,"vw":6.163906},{"c":6.21,"h":6.25,"l":6.1,"n":3838,"o":6.19,"t":"2024-10-22T04:00:00Z","v":210521,"vw":6.182157},{"c":6.04,"h":6.36,"l":5.9,"n":6463,"o":6.18,"t":"2024-10-23T04:00:00Z","v":471555,"vw":6.0341},{"c":5.95,"h":6.14,"l":5.83,"n":4464,"o":6.1,"t":"2024-10-24T04:00:00Z","v":323193,"vw":5.972278},{"c":5.89,"h":6.1,"l":5.81,"n":4448,"o":5.98,"t":"2024-10-25T04:00:00Z","v":289334,"vw":5.938273},{"c":6,"h":6.27,"l":5.91,"n":7233,"o":6.04,"t":"2024-10-28T04:00:00Z","v":638889,"vw":6.066083},{"c":5.9,"h":5.96,"l":5.75,"n":5675,"o":5.94,"t":"2024-10-29T04:00:00Z","v":416740,"vw":5.87682},{"c":5.53,"h":5.89,"l":5.525,"n":5369,"o":5.83,"t":"2024-10-30T04:00:00Z","v":556307,"vw":5.643127},{"c":5.33,"h":5.765,"l":5.2219,"n":7123,"o":5.68,"t":"2024-10-31T04:00:00Z","v":655746,"vw":5.38123},{"c":5.61,"h":5.96,"l":5.44,"n":8857,"o":5.59,"t":"2024-11-01T04:00:00Z","v":1070319,"vw":5.613621},{"c":6.45,"h":6.52,"l":5.41,"n":14182,"o":5.58,"t":"2024-11-04T05:00:00Z","v":1742499,"vw":6.244797},{"c":6.09,"h":6.3695,"l":5.84,"n":13204,"o":6.2,"t":"2024-11-05T05:00:00Z","v":2824272,"vw":6.019177},{"c":5.97,"h":6.45,"l":5.87,"n":9811,"o":6.37,"t":"2024-11-06T05:00:00Z","v":960955,"vw":6.027414},{"c":6.04,"h":6.25,"l":5.93,"n":8857,"o":6,"t":"2024-11-07T05:00:00Z","v":892867,"vw":6.079037},{"c":6.06,"h":6.17,"l":5.89,"n":8469,"o":6.06,"t":"2024-11-08T05:00:00Z","v":842523,"vw":6.02335},{"c":5.88,"h":6.2,"l":5.76,"n":7961,"o":6.12,"t":"2024-11-11T05:00:00Z","v":827297,"vw":5.889593},{"c":5.51,"h":5.89,"l":5.41,"n":7492,"o":5.85,"t":"2024-11-12T05:00:00Z","v":764461,"vw":5.563707},{"c":5.13,"h":5.62,"l":5.13,"n":9152,"o":5.62,"t":"2024-11-13T05:00:00Z","v":1103853,"vw":5.26958},{"c":4.72,"h":5.14,"l":4.72,"n":9809,"o":5.14,"t":"2024-11-14T05:00:00Z","v":960495,"vw":4.860587},{"c":4.31,"h":4.9298,"l":4.25,"n":13770,"o":4.77,"t":"2024-11-15T05:00:00Z","v":1514488,"vw":4.434257},{"c":4.2,"h":4.355,"l":3.879,"n":10087,"o":4.25,"t":"2024-11-18T05:00:00Z","v":1237512,"vw":4.157417},{"c":4.15,"h":4.29,"l":4.11,"n":8691,"o":4.22,"t":"2024-11-19T05:00:00Z","v":1116041,"vw":4.216898},{"c":4.05,"h":4.23,"l":3.84,"n":10509,"o":4.2,"t":"2024-11-20T05:00:00Z","v":1298201,"vw":3.988202},{"c":4.01,"h":4.32,"l":3.89,"n":11434,"o":4.03,"t":"2024-11-21T05:00:00Z","v":1504703,"vw":4.032016},{"c":4.25,"h":4.3385,"l":3.91,"n":9452,"o":4,"t":"2024-11-22T05:00:00Z","v":1359289,"vw":4.250315},{"c":4.38,"h":4.59,"l":4.31,"n":8419,"o":4.34,"t":"2024-11-25T05:00:00Z","v":1304282,"vw":4.400616},{"c":4.19,"h":4.39,"l":4.19,"n":6645,"o":4.33,"t":"2024-11-26T05:00:00Z","v":1052514,"vw":4.254489},{"c":4.55,"h":4.65,"l":4.23,"n":8374,"o":4.23,"t":"2024-11-27T05:00:00Z","v":1513088,"vw":4.509852},{"c":4.55,"h":4.64,"l":4.47,"n":4153,"o":4.56,"t":"2024-11-29T05:00:00Z","v":358352,"vw":4.544074},{"c":4.3,"h":4.56,"l":4.28,"n":9419,"o":4.49,"t":"2024-12-02T05:00:00Z","v":1452374,"vw":4.378824},{"c":4.06,"h":4.29,"l":4.04,"n":10375,"o":4.28,"t":"2024-12-03T05:00:00Z","v":1566324,"vw":4.161247},{"c":3.91,"h":4.095,"l":3.79,"n":11369,"o":4.07,"t":"2024-12-04T05:00:00Z","v":1886656,"vw":3.905069},{"c":3.9,"h":3.96,"l":3.77,"n":9119,"o":3.96,"t":"2024-12-05T05:00:00Z","v":1788419,"vw":3.866959},{"c":4.42,"h":4.63,"l":3.9331,"n":13347,"o":3.98,"t":"2024-12-06T05:00:00Z","v":2622524,"vw":4.367178},{"c":4.19,"h":5.1,"l":4.0938,"n":19921,"o":4.89,"t":"2024-12-09T05:00:00Z","v":3173327,"vw":4.42547},{"c":4.31,"h":4.45,"l":4.02,"n":8895,"o":4.18,"t":"2024-12-10T05:00:00Z","v":1493625,"vw":4.22213},{"c":4.71,"h":4.885,"l":4.21,"n":12331,"o":4.36,"t":"2024-12-11T05:00:00Z","v":2362599,"vw":4.590503},{"c":4.32,"h":4.7,"l":4.19,"n":12018,"o":4.7,"t":"2024-12-12T05:00:00Z","v":2477732,"vw":4.29627},{"c":4.38,"h":4.41,"l":4.04,"n":12042,"o":4.35,"t":"2024-12-13T05:00:00Z","v":1623366,"vw":4.248441},{"c":4.31,"h":4.53,"l":4.24,"n":11670,"o":4.28,"t":"2024-12-16T05:00:00Z","v":1841877,"vw":4.33937},{"c":4.05,"h":4.438,"l":3.995,"n":9107,"o":4.29,"t":"2024-12-17T05:00:00Z","v":1601783,"vw":4.129312},{"c":3.655,"h":4.04,"l":3.61,"n":11703,"o":4.04,"t":"2024-12-18T05:00:00Z","v":1283371,"vw":3.813013},{"c":3.845,"h":4.06,"l":3.695,"n":15089,"o":4,"t":"2024-12-19T05:00:00Z","v":2392163,"vw":3.843088},{"c":3.95,"h":3.98,"l":3.72,"n":13254,"o":3.78,"t":"2024-12-20T05:00:00Z","v":4578544,"vw":3.923411},{"c":4.06,"h":4.21,"l":3.9,"n":10378,"o":4,"t":"2024-12-23T05:00:00Z","v":2057529,"vw":4.069366},{"c":3.87,"h":4.12,"l":3.73,"n":6255,"o":4.09,"t":"2024-12-24T05:00:00Z","v":1651327,"vw":3.82889},{"c":4,"h":4.04,"l":3.76,"n":5844,"o":3.81,"t":"2024-12-26T05:00:00Z","v":1463942,"vw":3.959281},{"c":3.79,"h":4.045,"l":3.71,"n":8328,"o":3.95,"t":"2024-12-27T05:00:00Z","v":1080610,"vw":3.794768},{"c":3.64,"h":3.77,"l":3.53,"n":9762,"o":3.73,"t":"2024-12-30T05:00:00Z","v":1986495,"vw":3.641029},{"c":3.6,"h":3.695,"l":3.43,"n":8107,"o":3.68,"t":"2024-12-31T05:00:00Z","v":2230459,"vw":3.534972},{"c":3.66,"h":3.88,"l":3.56,"n":7987,"o":3.59,"t":"2025-01-02T05:00:00Z","v":1957185,"vw":3.704318},{"c":3.92,"h":3.98,"l":3.67,"n":7845,"o":3.67,"t":"2025-01-03T05:00:00Z","v":1645790,"vw":3.88703},{"c":4.09,"h":4.26,"l":3.9,"n":8623,"o":4.01,"t":"2025-01-06T05:00:00Z","v":2187676,"vw":4.101081},{"c":3.86,"h":4.22,"l":3.8,"n":6205,"o":4.1,"t":"2025-01-07T05:00:00Z","v":1606249,"vw":3.919838},{"c":3.84,"h":3.88,"l":3.72,"n":6263,"o":3.86,"t":"2025-01-08T05:00:00Z","v":1398119,"vw":3.813412},{"c":3.665,"h":3.795,"l":3.47,"n":9045,"o":3.73,"t":"2025-01-10T05:00:00Z","v":1875393,"vw":3.58181},{"c":3.5,"h":3.6,"l":3.38,"n":8019,"o":3.58,"t":"2025-01-13T05:00:00Z","v":2172918,"vw":3.447224},{"c":3.74,"h":3.845,"l":3.55,"n":7695,"o":3.56,"t":"2025-01-14T05:00:00Z","v":2034933,"vw":3.718164},{"c":4.04,"h":4.07,"l":3.83,"n":8430,"o":3.84,"t":"2025-01-15T05:00:00Z","v":2256047,"vw":3.995831},{"c":3.86,"h":4.03,"l":3.81,"n":6405,"o":4.03,"t":"2025-01-16T05:00:00Z","v":1551378,"vw":3.87234},{"c":3.94,"h":4.01,"l":3.87,"n":7516,"o":3.92,"t":"2025-01-17T05:00:00Z","v":2679439,"vw":3.944005},{"c":3.85,"h":4.025,"l":3.79,"n":9077,"o":3.91,"t":"2025-01-21T05:00:00Z","v":2001137,"vw":3.888515},{"c":3.71,"h":3.95,"l":3.66,"n":8536,"o":3.86,"t":"2025-01-22T05:00:00Z","v":1903691,"vw":3.761307},{"c":3.74,"h":3.785,"l":3.59,"n":6680,"o":3.71,"t":"2025-01-23T05:00:00Z","v":1711779,"vw":3.708038},{"c":3.63,"h":3.755,"l":3.57,"n":6681,"o":3.71,"t":"2025-01-24T05:00:00Z","v":2087068,"vw":3.655674},{"c":3.62,"h":3.775,"l":3.5505,"n":5786,"o":3.56,"t":"2025-01-27T05:00:00Z","v":2006210,"vw":3.683922},{"c":3.63,"h":3.72,"l":3.58,"n":5151,"o":3.62,"t":"2025-01-28T05:00:00Z","v":1628299,"vw":3.647375},{"c":3.59,"h":3.735,"l":3.57,"n":4901,"o":3.63,"t":"2025-01-29T05:00:00Z","v":1387341,"vw":3.63579},{"c":3.68,"h":3.78,"l":3.585,"n":5401,"o":3.64,"t":"2025-01-30T05:00:00Z","v":1550933,"vw":3.686811},{"c":3.47,"h":3.84,"l":3.4,"n":7833,"o":3.71,"t":"2025-01-31T05:00:00Z","v":3238114,"vw":3.64058},{"c":3.36,"h":3.46,"l":3.25,"n":7263,"o":3.38,"t":"2025-02-03T05:00:00Z","v":2661881,"vw":3.360145},{"c":3.4,"h":3.45,"l":3.31,"n":3760,"o":3.35,"t":"2025-02-04T05:00:00Z","v":1167565,"vw":3.388735},{"c":3.65,"h":3.71,"l":3.41,"n":4896,"o":3.41,"t":"2025-02-05T05:00:00Z","v":1591856,"vw":3.616},{"c":3.58,"h":3.72,"l":3.57,"n":3384,"o":3.67,"t":"2025-02-06T05:00:00Z","v":1393131,"vw":3.61176},{"c":3.55,"h":3.685,"l":3.495,"n":4297,"o":3.59,"t":"2025-02-07T05:00:00Z","v":1459986,"vw":3.554512},{"c":3.37,"h":3.588,"l":3.31,"n":4080,"o":3.58,"t":"2025-02-10T05:00:00Z","v":1469213,"vw":3.378402},{"c":3.27,"h":3.34,"l":3.2,"n":5354,"o":3.34,"t":"2025-02-11T05:00:00Z","v":1565309,"vw":3.252777},{"c":3.3,"h":3.32,"l":3.16,"n":4655,"o":3.21,"t":"2025-02-12T05:00:00Z","v":1600675,"vw":3.249283},{"c":3.2,"h":3.375,"l":3.19,"n":4117,"o":3.36,"t":"2025-02-13T05:00:00Z","v":1428567,"vw":3.253214},{"c":3.18,"h":3.355,"l":3.15,"n":7302,"o":3.15,"t":"2025-02-14T05:00:00Z","v":1812691,"vw":3.214234},{"c":2.97,"h":3.25,"l":2.97,"n":6223,"o":3.15,"t":"2025-02-18T05:00:00Z","v":1846091,"vw":3.064245},{"c":3.01,"h":3.095,"l":2.87,"n":7670,"o":3,"t":"2025-02-19T05:00:00Z","v":2266026,"vw":3.007679},{"c":2.99,"h":3.01,"l":2.79,"n":7915,"o":2.99,"t":"2025-02-20T05:00:00Z","v":2268418,"vw":2.911256},{"c":3.01,"h":3.05,"l":2.915,"n":6537,"o":3.02,"t":"2025-02-21T05:00:00Z","v":1734453,"vw":3.007176},{"c":2.89,"h":3.1,"l":2.855,"n":6777,"o":3.1,"t":"2025-02-24T05:00:00Z","v":1536183,"vw":2.935336},{"c":2.79,"h":2.9,"l":2.69,"n":7299,"o":2.9,"t":"2025-02-25T05:00:00Z","v":2016053,"vw":2.774626},{"c":2.65,"h":2.8251,"l":2.62,"n":5958,"o":2.78,"t":"2025-02-26T05:00:00Z","v":1637471,"vw":2.704714},{"c":2.6,"h":2.805,"l":2.59,"n":8829,"o":2.63,"t":"2025-02-27T05:00:00Z","v":2341324,"vw":2.70907},{"c":2.71,"h":2.74,"l":2.475,"n":6859,"o":2.59,"t":"2025-02-28T05:00:00Z","v":2238196,"vw":2.658993},{"c":2.4,"h":2.68,"l":2.38,"n":6821,"o":2.64,"t":"2025-03-03T05:00:00Z","v":963748,"vw":2.466815},{"c":2.38,"h":2.4,"l":2.215,"n":6987,"o":2.33,"t":"2025-03-04T05:00:00Z","v":1075617,"vw":2.326045},{"c":2.43,"h":2.4501,"l":2.34,"n":6556,"o":2.42,"t":"2025-03-05T05:00:00Z","v":1009318,"vw":2.404332},{"c":2.36,"h":2.4,"l":2.27,"n":8701,"o":2.37,"t":"2025-03-06T05:00:00Z","v":874573,"vw":2.339926},{"c":2.36,"h":2.45,"l":2.3,"n":5102,"o":2.36,"t":"2025-03-07T05:00:00Z","v":552297,"vw":2.382668},{"c":2.16,"h":2.315,"l":2.11,"n":4873,"o":2.3,"t":"2025-03-10T04:00:00Z","v":653962,"vw":2.187745},{"c":2.05,"h":2.16,"l":1.95,"n":7266,"o":2.16,"t":"2025-03-11T04:00:00Z","v":1204490,"vw":2.020836},{"c":2.19,"h":2.21,"l":2.07,"n":5820,"o":2.085,"t":"2025-03-12T04:00:00Z","v":867374,"vw":2.157618},{"c":2.02,"h":2.17,"l":1.97,"n":5033,"o":2.17,"t":"2025-03-13T04:00:00Z","v":548049,"vw":2.045241},{"c":2.03,"h":2.07,"l":1.97,"n":6376,"o":2.05,"t":"2025-03-14T04:00:00Z","v":715630,"vw":2.033843},{"c":2.09,"h":2.145,"l":2.005,"n":3741,"o":2.04,"t":"2025-03-17T04:00:00Z","v":451698,"vw":2.076415},{"c":2.08,"h":2.14,"l":1.995,"n":6694,"o":2.02,"t":"2025-03-18T04:00:00Z","v":926311,"vw":2.063763},{"c":2.14,"h":2.17,"l":2.09,"n":4836,"o":2.09,"t":"2025-03-19T04:00:00Z","v":500626,"vw":2.128086},{"c":2.19,"h":2.2,"l":2.1,"n":4579,"o":2.11,"t":"2025-03-20T04:00:00Z","v":510794,"vw":2.158912},{"c":2.12,"h":2.185,"l":2.08,"n":5452,"o":2.15,"t":"2025-03-21T04:00:00Z","v":1009041,"vw":2.128225},{"c":2.22,"h":2.28,"l":2.11,"n":6312,"o":2.15,"t":"2025-03-24T04:00:00Z","v":760747,"vw":2.21081},{"c":2.18,"h":2.23,"l":2.06,"n":4895,"o":2.21,"t":"2025-03-25T04:00:00Z","v":939471,"vw":2.130061},{"c":1.85,"h":2.16,"l":1.79,"n":7782,"o":2.16,"t":"2025-03-26T04:00:00Z","v":1717086,"vw":1.903819},{"c":1.84,"h":1.9102,"l":1.8,"n":4734,"o":1.88,"t":"2025-03-27T04:00:00Z","v":754896,"vw":1.838008},{"c":1.75,"h":1.8606,"l":1.74,"n":4163,"o":1.83,"t":"2025-03-28T04:00:00Z","v":486743,"vw":1.771002},{"c":1.6,"h":1.73,"l":1.585,"n":4800,"o":1.71,"t":"2025-03-31T04:00:00Z","v":928564,"vw":1.636822},{"c":1.435,"h":1.5955,"l":1.43,"n":6247,"o":1.58,"t":"2025-04-01T04:00:00Z","v":910473,"vw":1.464596},{"c":1.52,"h":1.57,"l":1.39,"n":4982,"o":1.39,"t":"2025-04-02T04:00:00Z","v":782651,"vw":1.508762},{"c":1.375,"h":1.44,"l":1.3601,"n":3986,"o":1.42,"t":"2025-04-03T04:00:00Z","v":574966,"vw":1.39228},{"c":1.31,"h":1.37,"l":1.27,"n":5197,"o":1.35,"t":"2025-04-04T04:00:00Z","v":1125252,"vw":1.307607},{"c":1.33,"h":1.34,"l":1.17,"n":7781,"o":1.24,"t":"2025-04-07T04:00:00Z","v":1334844,"vw":1.289752},{"c":1.205,"h":1.45,"l":1.2,"n":3189,"o":1.42,"t":"2025-04-08T04:00:00Z","v":601054,"vw":1.273017},{"c":1.3,"h":1.335,"l":1.085,"n":9813,"o":1.22,"t":"2025-04-09T04:00:00Z","v":1938628,"vw":1.228959},{"c":1.21,"h":1.33,"l":1.17,"n":6225,"o":1.33,"t":"2025-04-10T04:00:00Z","v":1178669,"vw":1.216114},{"c":1.24,"h":1.26,"l":1.17,"n":5800,"o":1.22,"t":"2025-04-11T04:00:00Z","v":1162330,"vw":1.222621},{"c":1.23,"h":1.2783,"l":1.17,"n":6278,"o":1.25,"t":"2025-04-14T04:00:00Z","v":1421905,"vw":1.215419},{"c":1.19,"h":1.315,"l":1.17,"n":6784,"o":1.21,"t":"2025-04-15T04:00:00Z","v":1158064,"vw":1.227224},{"c":1.1,"h":1.205,"l":1.09,"n":5436,"o":1.18,"t":"2025-04-16T04:00:00Z","v":1056144,"vw":1.131053},{"c":1.25,"h":1.3,"l":1.09,"n":9246,"o":1.09,"t":"2025-04-17T04:00:00Z","v":1772621,"vw":1.22271},{"c":1.4,"h":1.485,"l":1.2001,"n":7243,"o":1.24,"t":"2025-04-21T04:00:00Z","v":1502291,"vw":1.401417},{"c":1.56,"h":1.61,"l":1.35,"n":9650,"o":1.41,"t":"2025-04-22T04:00:00Z","v":2671441,"vw":1.502578},{"c":1.61,"h":1.74,"l":1.56,"n":16965,"o":1.6,"t":"2025-04-23T04:00:00Z","v":3668682,"vw":1.65602},{"c":1.61,"h":1.64,"l":1.505,"n":7460,"o":1.64,"t":"2025-04-24T04:00:00Z","v":1316235,"vw":1.578459},{"c":1.54,"h":1.6361,"l":1.49,"n":6825,"o":1.6,"t":"2025-04-25T04:00:00Z","v":1278345,"vw":1.548552},{"c":1.62,"h":1.67,"l":1.53,"n":6706,"o":1.57,"t":"2025-04-28T04:00:00Z","v":1090478,"vw":1.60573},{"c":1.58,"h":1.64,"l":1.56,"n":3932,"o":1.61,"t":"2025-04-29T04:00:00Z","v":411287,"vw":1.588303},{"c":1.64,"h":1.65,"l":1.4805,"n":4392,"o":1.56,"t":"2025-04-30T04:00:00Z","v":509512,"vw":1.606098},{"c":1.63,"h":1.655,"l":1.55,"n":4556,"o":1.63,"t":"2025-05-01T04:00:00Z","v":563497,"vw":1.626252},{"c":1.74,"h":1.79,"l":1.65,"n":3772,"o":1.65,"t":"2025-05-02T04:00:00Z","v":1145376,"vw":1.737629},{"c":1.62,"h":1.72,"l":1.61,"n":2889,"o":1.7,"t":"2025-05-05T04:00:00Z","v":520842,"vw":1.631064},{"c":1.41,"h":1.59,"l":1.4,"n":5167,"o":1.59,"t":"2025-05-06T04:00:00Z","v":1060459,"vw":1.473192},{"c":1.5,"h":1.69,"l":1.4608,"n":6317,"o":1.56,"t":"2025-05-07T04:00:00Z","v":2355007,"vw":1.576776},{"c":1.54,"h":1.61,"l":1.42,"n":5520,"o":1.53,"t":"2025-05-08T04:00:00Z","v":1056534,"vw":1.528872},{"c":1.47,"h":1.63,"l":1.45,"n":6052,"o":1.53,"t":"2025-05-09T04:00:00Z","v":1169516,"vw":1.50917},{"c":1.58,"h":1.64,"l":1.52,"n":4834,"o":1.52,"t":"2025-05-12T04:00:00Z","v":979711,"vw":1.584131},{"c":1.5,"h":1.62,"l":1.47,"n":5174,"o":1.62,"t":"2025-05-13T04:00:00Z","v":945186,"vw":1.498673},{"c":1.37,"h":1.4978,"l":1.36,"n":4689,"o":1.49,"t":"2025-05-14T04:00:00Z","v":681028,"vw":1.397174},{"c":1.38,"h":1.39,"l":1.3,"n":3711,"o":1.37,"t":"2025-05-15T04:00:00Z","v":621905,"vw":1.335653},{"c":1.38,"h":1.42,"l":1.34,"n":5427,"o":1.39,"t":"2025-05-16T04:00:00Z","v":1276486,"vw":1.378166},{"c":1.54,"h":1.58,"l":1.335,"n":11516,"o":1.34,"t":"2025-05-19T04:00:00Z","v":2281333,"vw":1.506301},{"c":1.48,"h":1.54,"l":1.45,"n":4765,"o":1.52,"t":"2025-05-20T04:00:00Z","v":745261,"vw":1.479362},{"c":1.36,"h":1.48,"l":1.33,"n":4743,"o":1.46,"t":"2025-05-21T04:00:00Z","v":945486,"vw":1.380056},{"c":1.37,"h":1.42,"l":1.35,"n":4123,"o":1.39,"t":"2025-05-22T04:00:00Z","v":664090,"vw":1.381139},{"c":1.38,"h":1.38,"l":1.32,"n":2478,"o":1.36,"t":"2025-05-23T04:00:00Z","v":453369,"vw":1.360005},{"c":1.3,"h":1.4264,"l":1.28,"n":4692,"o":1.42,"t":"2025-05-27T04:00:00Z","v":839299,"vw":1.331434},{"c":1.26,"h":1.31,"l":1.24,"n":6093,"o":1.31,"t":"2025-05-28T04:00:00Z","v":774751,"vw":1.268263},{"c":1.32,"h":1.35,"l":1.25,"n":4650,"o":1.28,"t":"2025-05-29T04:00:00Z","v":1027619,"vw":1.306301},{"c":1.25,"h":1.3,"l":1.21,"n":3098,"o":1.29,"t":"2025-05-30T04:00:00Z","v":836718,"vw":1.240121},{"c":1.33,"h":1.43,"l":1.27,"n":7324,"o":1.28,"t":"2025-06-02T04:00:00Z","v":1223151,"vw":1.356541},{"c":1.48,"h":1.515,"l":1.305,"n":5543,"o":1.36,"t":"2025-06-03T04:00:00Z","v":1120920,"vw":1.451877},{"c":1.54,"h":1.565,"l":1.47,"n":4202,"o":1.47,"t":"2025-06-04T04:00:00Z","v":572196,"vw":1.524208},{"c":1.47,"h":1.525,"l":1.425,"n":4436,"o":1.52,"t":"2025-06-05T04:00:00Z","v":768676,"vw":1.465877},{"c":1.73,"h":1.75,"l":1.5,"n":5421,"o":1.5,"t":"2025-06-06T04:00:00Z","v":1281252,"vw":1.672341},{"c":1.68,"h":1.78,"l":1.61,"n":4443,"o":1.78,"t":"2025-06-09T04:00:00Z","v":994340,"vw":1.655434},{"c":1.57,"h":1.715,"l":1.53,"n":7285,"o":1.69,"t":"2025-06-10T04:00:00Z","v":1655541,"vw":1.606596},{"c":1.52,"h":1.595,"l":1.49,"n":5767,"o":1.57,"t":"2025-06-11T04:00:00Z","v":1004840,"vw":1.539194},{"c":1.62,"h":1.62,"l":1.43,"n":5537,"o":1.49,"t":"2025-06-12T04:00:00Z","v":1218634,"vw":1.535327},{"c":1.68,"h":1.705,"l":1.53,"n":8489,"o":1.56,"t":"2025-06-13T04:00:00Z","v":1375044,"vw":1.646476},{"c":1.63,"h":1.74,"l":1.595,"n":6953,"o":1.69,"t":"2025-06-16T04:00:00Z","v":989438,"vw":1.648339},{"c":1.49,"h":1.6236,"l":1.48,"n":5213,"o":1.61,"t":"2025-06-17T04:00:00Z","v":960705,"vw":1.519242},{"c":1.44,"h":1.5399,"l":1.43,"n":5926,"o":1.49,"t":"2025-06-18T04:00:00Z","v":971861,"vw":1.463915},{"c":1.42,"h":1.46,"l":1.38,"n":7061,"o":1.45,"t":"2025-06-20T04:00:00Z","v":1058912,"vw":1.412581},{"c":1.47,"h":1.47,"l":1.36,"n":5206,"o":1.42,"t":"2025-06-23T04:00:00Z","v":819259,"vw":1.413067},{"c":1.56,"h":1.63,"l":1.4934,"n":6650,"o":1.51,"t":"2025-06-24T04:00:00Z","v":941985,"vw":1.57625},{"c":1.54,"h":1.57,"l":1.48,"n":3633,"o":1.56,"t":"2025-06-25T04:00:00Z","v":472596,"vw":1.525502},{"c":1.52,"h":1.556,"l":1.47,"n":5116,"o":1.51,"t":"2025-06-26T04:00:00Z","v":676737,"vw":1.503248},{"c":1.4,"h":1.55,"l":1.4,"n":4870,"o":1.53,"t":"2025-06-27T04:00:00Z","v":8245669,"vw":1.405548},{"c":1.43,"h":1.475,"l":1.395,"n":5701,"o":1.42,"t":"2025-06-30T04:00:00Z","v":685885,"vw":1.427713},{"c":1.51,"h":1.5991,"l":1.395,"n":6123,"o":1.4,"t":"2025-07-01T04:00:00Z","v":1068521,"vw":1.501837},{"c":1.52,"h":1.5332,"l":1.43,"n":6986,"o":1.5,"t":"2025-07-02T04:00:00Z","v":1765689,"vw":1.489676},{"c":1.48,"h":1.56,"l":1.435,"n":4637,"o":1.54,"t":"2025-07-03T04:00:00Z","v":728167,"vw":1.481738},{"c":1.52,"h":1.53,"l":1.44,"n":3691,"o":1.47,"t":"2025-07-07T04:00:00Z","v":570610,"vw":1.491902},{"c":1.71,"h":1.8,"l":1.53,"n":9236,"o":1.53,"t":"2025-07-08T04:00:00Z","v":1574852,"vw":1.720008},{"c":2.02,"h":2.165,"l":1.7302,"n":14626,"o":1.74,"t":"2025-07-09T04:00:00Z","v":3466668,"vw":1.999769},{"c":1.99,"h":2.035,"l":1.89,"n":7539,"o":2.02,"t":"2025-07-10T04:00:00Z","v":1332205,"vw":1.97318},{"c":2.23,"h":2.41,"l":1.9304,"n":19280,"o":1.97,"t":"2025-07-11T04:00:00Z","v":4073705,"vw":2.258061},{"c":2.38,"h":2.4,"l":2.1396,"n":10415,"o":2.24,"t":"2025-07-14T04:00:00Z","v":2441160,"vw":2.271605},{"c":2.11,"h":2.39,"l":2.1,"n":9697,"o":2.38,"t":"2025-07-15T04:00:00Z","v":1718329,"vw":2.199814},{"c":2.02,"h":2.23,"l":2.01,"n":7931,"o":2.14,"t":"2025-07-16T04:00:00Z","v":1289459,"vw":2.086217},{"c":2.18,"h":2.26,"l":1.92,"n":6622,"o":2,"t":"2025-07-17T04:00:00Z","v":2230941,"vw":2.163696},{"c":2.32,"h":2.705,"l":2.23,"n":18093,"o":2.23,"t":"2025-07-18T04:00:00Z","v":3955476,"vw":2.478178},{"c":2.27,"h":2.485,"l":2.2574,"n":7877,"o":2.37,"t":"2025-07-21T04:00:00Z","v":1307192,"vw":2.340413},{"c":2.22,"h":2.2999,"l":2.145,"n":6961,"o":2.28,"t":"2025-07-22T04:00:00Z","v":869928,"vw":2.209939},{"c":2.42,"h":2.525,"l":2.19,"n":10026,"o":2.24,"t":"2025-07-23T04:00:00Z","v":1370514,"vw":2.393244},{"c":2.29,"h":2.43,"l":2.225,"n":6379,"o":2.43,"t":"2025-07-24T04:00:00Z","v":1147094,"vw":2.293959},{"c":2.26,"h":2.295,"l":2.18,"n":4579,"o":2.29,"t":"2025-07-25T04:00:00Z","v":570529,"vw":2.230437},{"c":2.18,"h":2.265,"l":2.18,"n":4143,"o":2.25,"t":"2025-07-28T04:00:00Z","v":471527,"vw":2.226557},{"c":2.25,"h":2.27,"l":2.0703,"n":5812,"o":2.22,"t":"2025-07-29T04:00:00Z","v":760932,"vw":2.182562},{"c":2.16,"h":2.345,"l":2.13,"n":5564,"o":2.23,"t":"2025-07-30T04:00:00Z","v":936682,"vw":2.255178},{"c":2.05,"h":2.2,"l":2.03,"n":4411,"o":2.17,"t":"2025-07-31T04:00:00Z","v":499513,"vw":2.096224},{"c":2.12,"h":2.19,"l":1.99,"n":5101,"o":2.03,"t":"2025-08-01T04:00:00Z","v":750706,"vw":2.120094},{"c":2.1,"h":2.155,"l":2.04,"n":5111,"o":2.12,"t":"2025-08-04T04:00:00Z","v":1243584,"vw":2.106357},{"c":2.01,"h":2.13,"l":2,"n":4551,"o":2.09,"t":"2025-08-05T04:00:00Z","v":846260,"vw":2.045106},{"c":1.96,"h":2.0699,"l":1.95,"n":4161,"o":2.01,"t":"2025-08-06T04:00:00Z","v":771931,"vw":1.981742},{"c":2.58,"h":2.77,"l":2,"n":31523,"o":2,"t":"2025-08-07T04:00:00Z","v":9159288,"vw":2.513442},{"c":2.5,"h":2.94,"l":2.44,"n":16025,"o":2.67,"t":"2025-08-08T04:00:00Z","v":3322077,"vw":2.620318},{"c":2.42,"h":2.581,"l":2.2,"n":10051,"o":2.57,"t":"2025-08-11T04:00:00Z","v":1771720,"vw":2.384997},{"c":2.24,"h":2.49,"l":2.2001,"n":5509,"o":2.46,"t":"2025-08-12T04:00:00Z","v":921263,"vw":2.267803},{"c":2.33,"h":2.4781,"l":2.245,"n":7114,"o":2.27,"t":"2025-08-13T04:00:00Z","v":1350766,"vw":2.334257},{"c":2.35,"h":2.425,"l":2.29,"n":6706,"o":2.34,"t":"2025-08-14T04:00:00Z","v":999986,"vw":2.36132},{"c":2.46,"h":2.52,"l":2.35,"n":6244,"o":2.35,"t":"2025-08-15T04:00:00Z","v":1156496,"vw":2.455773},{"c":2.86,"h":3.065,"l":2.46,"n":18678,"o":2.46,"t":"2025-08-18T04:00:00Z","v":3550561,"vw":2.838308},{"c":2.76,"h":2.865,"l":2.701,"n":6958,"o":2.81,"t":"2025-08-19T04:00:00Z","v":1262368,"vw":2.782446},{"c":2.6,"h":2.79,"l":2.47,"n":5942,"o":2.76,"t":"2025-08-20T04:00:00Z","v":1309442,"vw":2.612764},{"c":2.61,"h":2.675,"l":2.53,"n":5501,"o":2.61,"t":"2025-08-21T04:00:00Z","v":613311,"vw":2.599459},{"c":2.61,"h":2.755,"l":2.6,"n":5473,"o":2.62,"t":"2025-08-22T04:00:00Z","v":936563,"vw":2.664917},{"c":2.53,"h":2.67,"l":2.5009,"n":3844,"o":2.6,"t":"2025-08-25T04:00:00Z","v":546378,"vw":2.562698},{"c":2.57,"h":2.615,"l":2.45,"n":4502,"o":2.53,"t":"2025-08-26T04:00:00Z","v":757111,"vw":2.526501},{"c":2.58,"h":2.61,"l":2.525,"n":3254,"o":2.56,"t":"2025-08-27T04:00:00Z","v":403327,"vw":2.572755},{"c":2.55,"h":2.7,"l":2.53,"n":4797,"o":2.6,"t":"2025-08-28T04:00:00Z","v":838585,"vw":2.604328},{"c":2.6,"h":2.61,"l":2.33,"n":7906,"o":2.53,"t":"2025-08-29T04:00:00Z","v":1328705,"vw":2.464993},{"c":2.51,"h":2.69,"l":2.45,"n":4761,"o":2.57,"t":"2025-09-02T04:00:00Z","v":697562,"vw":2.541971},{"c":2.56,"h":2.72,"l":2.499,"n":5096,"o":2.5,"t":"2025-09-03T04:00:00Z","v":1126914,"vw":2.619991},{"c":2.67,"h":2.695,"l":2.58,"n":6491,"o":2.65,"t":"2025-09-04T04:00:00Z","v":1311294,"vw":2.63551},{"c":2.72,"h":2.85,"l":2.64,"n":7574,"o":2.7112,"t":"2025-09-05T04:00:00Z","v":1414681,"vw":2.759847},{"c":2.71,"h":2.75,"l":2.57,"n":6518,"o":2.75,"t":"2025-09-08T04:00:00Z","v":1218422,"vw":2.672635},{"c":2.68,"h":2.735,"l":2.595,"n":4120,"o":2.7,"t":"2025-09-09T04:00:00Z","v":746046,"vw":2.66702},{"c":2.64,"h":2.69,"l":2.5835,"n":3746,"o":2.68,"t":"2025-09-10T04:00:00Z","v":599817,"vw":2.630854},{"c":2.73,"h":2.75,"l":2.62,"n":4883,"o":2.62,"t":"2025-09-11T04:00:00Z","v":849992,"vw":2.690588},{"c":2.66,"h":2.74,"l":2.645,"n":2815,"o":2.74,"t":"2025-09-12T04:00:00Z","v":484762,"vw":2.677738},{"c":3.57,"h":3.65,"l":2.78,"n":33808,"o":2.81,"t":"2025-09-15T04:00:00Z","v":8094169,"vw":3.377726},{"c":3.41,"h":3.64,"l":3.309,"n":10475,"o":3.605,"t":"2025-09-16T04:00:00Z","v":1797644,"vw":3.470346},{"c":3.38,"h":3.47,"l":3.21,"n":7555,"o":3.41,"t":"2025-09-17T04:00:00Z","v":1338243,"vw":3.350255},{"c":3.32,"h":3.58,"l":3.265,"n":6665,"o":3.41,"t":"2025-09-18T04:00:00Z","v":1267514,"vw":3.378357},{"c":3.16,"h":3.375,"l":3.13,"n":5739,"o":3.37,"t":"2025-09-19T04:00:00Z","v":884279,"vw":3.237154},{"c":2.61,"h":3.43,"l":2.575,"n":17099,"o":3.3,"t":"2025-09-22T04:00:00Z","v":4005077,"vw":2.812742},{"c":2.59,"h":2.83,"l":2.56,"n":14308,"o":2.8,"t":"2025-09-23T04:00:00Z","v":3267838,"vw":2.652808},{"c":2.42,"h":2.625,"l":2.415,"n":9171,"o":2.58,"t":"2025-09-24T04:00:00Z","v":1777773,"vw":2.494518},{"c":2.19,"h":2.42,"l":2.17,"n":14435,"o":2.42,"t":"2025-09-25T04:00:00Z","v":2913900,"vw":2.261989},{"c":2.23,"h":2.265,"l":2.13,"n":8663,"o":2.22,"t":"2025-09-26T04:00:00Z","v":1757426,"vw":2.20524},{"c":2.23,"h":2.305,"l":2.175,"n":7151,"o":2.25,"t":"2025-09-29T04:00:00Z","v":1168693,"vw":2.226666},{"c":2.22,"h":2.2493,"l":2.16,"n":7271,"o":2.2,"t":"2025-09-30T04:00:00Z","v":898359,"vw":2.20584},{"c":2.15,"h":2.33,"l":2.09,"n":32612,"o":2.225,"t":"2025-10-01T04:00:00Z","v":11036214,"vw":2.190422},{"c":2.21,"h":2.27,"l":2.175,"n":10575,"o":2.2,"t":"2025-10-02T04:00:00Z","v":2021256,"vw":2.207919},{"c":2.27,"h":2.33,"l":2.215,"n":7815,"o":2.24,"t":"2025-10-03T04:00:00Z","v":1642654,"vw":2.268262},{"c":2.28,"h":2.38,"l":2.245,"n":7112,"o":2.27,"t":"2025-10-06T04:00:00Z","v":1640171,"vw":2.303555},{"c":2.26,"h":2.3088,"l":2.16,"n":9230,"o":2.25,"t":"2025-10-07T04:00:00Z","v":2031194,"vw":2.225248},{"c":2.23,"h":2.29,"l":2.17,"n":11024,"o":2.26,"t":"2025-10-08T04:00:00Z","v":1709535,"vw":2.229906},{"c":2.41,"h":2.49,"l":2.22,"n":12069,"o":2.23,"t":"2025-10-09T04:00:00Z","v":2434819,"vw":2.387958},{"c":2.25,"h":2.5,"l":2.23,"n":12220,"o":2.46,"t":"2025-10-10T04:00:00Z","v":2385695,"vw":2.319105},{"c":2.11,"h":2.27,"l":2.04,"n":9338,"o":2.25,"t":"2025-10-13T04:00:00Z","v":2127501,"vw":2.112366},{"c":2.02,"h":2.1,"l":1.99,"n":8443,"o":2.1,"t":"2025-10-14T04:00:00Z","v":1519370,"vw":2.024869},{"c":2.22,"h":2.22,"l":2.01,"n":7378,"o":2.01,"t":"2025-10-15T04:00:00Z","v":1372003,"vw":2.158952},{"c":2.48,"h":2.82,"l":2.12,"n":42437,"o":2.12,"t":"2025-10-16T04:00:00Z","v":10778677,"vw":2.595841},{"c":2.37,"h":2.5199,"l":2.315,"n":17546,"o":2.46,"t":"2025-10-17T04:00:00Z","v":2489598,"vw":2.411096},{"c":2.54,"h":2.56,"l":2.305,"n":11980,"o":2.45,"t":"2025-10-20T04:00:00Z","v":2320159,"vw":2.476343},{"c":2.46,"h":2.69,"l":2.41,"n":14390,"o":2.56,"t":"2025-10-21T04:00:00Z","v":3176801,"vw":2.535819},{"c":2.28,"h":2.45,"l":2.21,"n":7451,"o":2.445,"t":"2025-10-22T04:00:00Z","v":1510128,"vw":2.279256},{"c":2.38,"h":2.42,"l":2.26,"n":11965,"o":2.31,"t":"2025-10-23T04:00:00Z","v":1995862,"vw":2.341232},{"c":2.45,"h":2.52,"l":2.3208,"n":10107,"o":2.34,"t":"2025-10-24T04:00:00Z","v":1814457,"vw":2.439347},{"c":2.65,"h":2.7899,"l":2.51,"n":9619,"o":2.57,"t":"2025-10-27T04:00:00Z","v":1936193,"vw":2.621678},{"c":2.58,"h":2.6738,"l":2.56,"n":5287,"o":2.65,"t":"2025-10-28T04:00:00Z","v":819092,"vw":2.600479},{"c":2.51,"h":2.5991,"l":2.4502,"n":7788,"o":2.58,"t":"2025-10-29T04:00:00Z","v":1333563,"vw":2.518263},{"c":2.46,"h":2.605,"l":2.45,"n":5813,"o":2.48,"t":"2025-10-30T04:00:00Z","v":930866,"vw":2.509093},{"c":2.61,"h":2.62,"l":2.38,"n":7319,"o":2.45,"t":"2025-10-31T04:00:00Z","v":1596141,"vw":2.525659},{"c":2.48,"h":2.6495,"l":2.37,"n":7818,"o":2.64,"t":"2025-11-03T05:00:00Z","v":1942553,"vw":2.466482},{"c":2.26,"h":2.44,"l":2.25,"n":6150,"o":2.43,"t":"2025-11-04T05:00:00Z","v":1292126,"vw":2.32601},{"c":2.37,"h":2.38,"l":2.24,"n":8523,"o":2.25,"t":"2025-11-05T05:00:00Z","v":1586117,"vw":2.341076},{"c":2.38,"h":2.455,"l":2.32,"n":6250,"o":2.35,"t":"2025-11-06T05:00:00Z","v":945662,"vw":2.386392},{"c":2.34,"h":2.42,"l":2.17,"n":7029,"o":2.35,"t":"2025-11-07T05:00:00Z","v":1190954,"vw":2.264369},{"c":2.34,"h":2.42,"l":2.2899,"n":5695,"o":2.35,"t":"2025-11-10T05:00:00Z","v":698812,"vw":2.334453},{"c":2.48,"h":2.485,"l":2.32,"n":5825,"o":2.34,"t":"2025-11-11T05:00:00Z","v":685796,"vw":2.415156},{"c":2.48,"h":2.57,"l":2.44,"n":8621,"o":2.44,"t":"2025-11-12T05:00:00Z","v":5977231,"vw":2.505801},{"c":2.45,"h":2.52,"l":2.39,"n":6662,"o":2.45,"t":"2025-11-13T05:00:00Z","v":1534865,"vw":2.445798},{"c":2.47,"h":2.5,"l":2.37,"n":6895,"o":2.4,"t":"2025-11-14T05:00:00Z","v":794135,"vw":2.463876},{"c":2.5,"h":2.55,"l":2.4,"n":7319,"o":2.47,"t":"2025-11-17T05:00:00Z","v":1287987,"vw":2.50114},{"c":2.48,"h":2.525,"l":2.39,"n":5947,"o":2.4,"t":"2025-11-18T05:00:00Z","v":923332,"vw":2.478978},{"c":2.5,"h":2.54,"l":2.44,"n":6245,"o":2.48,"t":"2025-11-19T05:00:00Z","v":1105886,"vw":2.480721},{"c":2.38,"h":2.6298,"l":2.36,"n":8903,"o":2.55,"t":"2025-11-20T05:00:00Z","v":1763250,"vw":2.462808},{"c":2.44,"h":2.4586,"l":2.2901,"n":7741,"o":2.4,"t":"2025-11-21T05:00:00Z","v":1184324,"vw":2.387994},{"c":2.46,"h":2.49,"l":2.4,"n":6648,"o":2.4,"t":"2025-11-24T05:00:00Z","v":894951,"vw":2.452865},{"c":2.48,"h":2.495,"l":2.42,"n":4653,"o":2.47,"t":"2025-11-25T05:00:00Z","v":873124,"vw":2.465259},{"c":2.68,"h":2.71,"l":2.4501,"n":8979,"o":2.47,"t":"2025-11-26T05:00:00Z","v":1775131,"vw":2.638647},{"c":2.71,"h":2.7499,"l":2.61,"n":4864,"o":2.72,"t":"2025-11-28T05:00:00Z","v":715665,"vw":2.69707},{"c":2.54,"h":2.65,"l":2.505,"n":6581,"o":2.64,"t":"2025-12-01T05:00:00Z","v":1273008,"vw":2.552045},{"c":2.43,"h":2.65,"l":2.43,"n":6064,"o":2.61,"t":"2025-12-02T05:00:00Z","v":939070,"vw":2.493219},{"c":2.81,"h":2.84,"l":2.41,"n":19405,"o":2.45,"t":"2025-12-03T05:00:00Z","v":4013627,"vw":2.658652},{"c":2.59,"h":2.75,"l":2.57,"n":14037,"o":2.71,"t":"2025-12-04T05:00:00Z","v":3014723,"vw":2.634501},{"c":2.67,"h":2.76,"l":2.57,"n":8563,"o":2.6,"t":"2025-12-05T05:00:00Z","v":2036810,"vw":2.664945},{"c":2.54,"h":2.76,"l":2.49,"n":10155,"o":2.73,"t":"2025-12-08T05:00:00Z","v":1648787,"vw":2.576248},{"c":2.59,"h":2.63,"l":2.52,"n":5586,"o":2.54,"t":"2025-12-09T05:00:00Z","v":981493,"vw":2.580378},{"c":2.58,"h":2.61,"l":2.5,"n":7137,"o":2.61,"t":"2025-12-10T05:00:00Z","v":1017569,"vw":2.544118},{"c":2.54,"h":2.6899,"l":2.53,"n":6840,"o":2.58,"t":"2025-12-11T05:00:00Z","v":922956,"vw":2.589319},{"c":2.47,"h":2.57,"l":2.46,"n":6812,"o":2.55,"t":"2025-12-12T05:00:00Z","v":1287330,"vw":2.504576},{"c":2.43,"h":2.52,"l":2.4001,"n":5875,"o":2.49,"t":"2025-12-15T05:00:00Z","v":1056464,"vw":2.447987},{"c":2.26,"h":2.4397,"l":2.26,"n":6100,"o":2.405,"t":"2025-12-16T05:00:00Z","v":1092545,"vw":2.328163},{"c":2.05,"h":2.3,"l":2.0401,"n":8299,"o":2.3,"t":"2025-12-17T05:00:00Z","v":1761914,"vw":2.130722},{"c":2.01,"h":2.14,"l":1.995,"n":7743,"o":2.09,"t":"2025-12-18T05:00:00Z","v":10574305,"vw":2.043816},{"c":2.03,"h":2.1,"l":2.005,"n":7838,"o":2.01,"t":"2025-12-19T05:00:00Z","v":2256496,"vw":2.042368},{"c":2.09,"h":2.13,"l":2.015,"n":6286,"o":2.07,"t":"2025-12-22T05:00:00Z","v":1001803,"vw":2.079208},{"c":2.02,"h":2.07,"l":1.93,"n":8458,"o":2.06,"t":"2025-12-23T05:00:00Z","v":1888411,"vw":1.9891},{"c":2.08,"h":2.1,"l":2,"n":2572,"o":2,"t":"2025-12-24T05:00:00Z","v":414394,"vw":2.069025},{"c":2.12,"h":2.135,"l":2.05,"n":5527,"o":2.08,"t":"2025-12-26T05:00:00Z","v":1136235,"vw":2.099692},{"c":2.03,"h":2.135,"l":2.02,"n":4800,"o":2.11,"t":"2025-12-29T05:00:00Z","v":891789,"vw":2.082942},{"c":1.96,"h":2.03,"l":1.925,"n":6151,"o":2.03,"t":"2025-12-30T05:00:00Z","v":1050733,"vw":1.958566},{"c":1.91,"h":1.96,"l":1.9,"n":5928,"o":1.96,"t":"2025-12-31T05:00:00Z","v":920046,"vw":1.92109},{"c":1.93,"h":1.9685,"l":1.87,"n":7647,"o":1.95,"t":"2026-01-02T05:00:00Z","v":974470,"vw":1.914721},{"c":2.03,"h":2.185,"l":1.985,"n":6774,"o":2,"t":"2026-01-05T05:00:00Z","v":1423005,"vw":2.060682},{"c":2.03,"h":2.08,"l":2.015,"n":5300,"o":2.05,"t":"2026-01-06T05:00:00Z","v":855382,"vw":2.044304},{"c":2.22,"h":2.33,"l":2.05,"n":9622,"o":2.05,"t":"2026-01-07T05:00:00Z","v":2125531,"vw":2.240426},{"c":2.19,"h":2.27,"l":2.12,"n":5934,"o":2.24,"t":"2026-01-08T05:00:00Z","v":1078164,"vw":2.181082},{"c":2.14,"h":2.25,"l":2.135,"n":4991,"o":2.2,"t":"2026-01-09T05:00:00Z","v":1085983,"vw":2.186007},{"c":2.13,"h":2.16,"l":2.02,"n":8219,"o":2.16,"t":"2026-01-12T05:00:00Z","v":1824887,"vw":2.094034},{"c":2.31,"h":2.345,"l":2.13,"n":7511,"o":2.14,"t":"2026-01-13T05:00:00Z","v":1720591,"vw":2.251032},{"c":2.33,"h":2.47,"l":2.27,"n":6074,"o":2.3,"t":"2026-01-14T05:00:00Z","v":1034378,"vw":2.351959},{"c":2.22,"h":2.34,"l":2.19,"n":4703,"o":2.34,"t":"2026-01-15T05:00:00Z","v":738929,"vw":2.220654},{"c":2.23,"h":2.29,"l":2.165,"n":8764,"o":2.22,"t":"2026-01-16T05:00:00Z","v":1265983,"vw":2.241579},{"c":2.18,"h":2.2,"l":2.09,"n":9864,"o":2.18,"t":"2026-01-20T05:00:00Z","v":10035502,"vw":2.144945},{"c":2.12,"h":2.19,"l":2.06,"n":5391,"o":2.17,"t":"2026-01-21T05:00:00Z","v":1138909,"vw":2.121797},{"c":2.18,"h":2.23,"l":2.13,"n":4584,"o":2.14,"t":"2026-01-22T05:00:00Z","v":780143,"vw":2.195715},{"c":2.15,"h":2.1865,"l":2.13,"n":6074,"o":2.17,"t":"2026-01-23T05:00:00Z","v":770143,"vw":2.149429},{"c":2.07,"h":2.17,"l":2.0699,"n":4061,"o":2.17,"t":"2026-01-26T05:00:00Z","v":668565,"vw":2.096708},{"c":2.14,"h":2.146,"l":2.0809,"n":4960,"o":2.09,"t":"2026-01-27T05:00:00Z","v":532597,"vw":2.127279},{"c":2.03,"h":2.14,"l":2,"n":6379,"o":2.14,"t":"2026-01-28T05:00:00Z","v":1010214,"vw":2.046618},{"c":1.96,"h":2.04,"l":1.935,"n":5072,"o":2.04,"t":"2026-01-29T05:00:00Z","v":1016678,"vw":1.970377},{"c":1.9,"h":1.96,"l":1.83,"n":7267,"o":1.95,"t":"2026-01-30T05:00:00Z","v":1670000,"vw":1.893557},{"c":1.88,"h":1.93,"l":1.85,"n":4538,"o":1.9,"t":"2026-02-02T05:00:00Z","v":858210,"vw":1.889411},{"c":2.01,"h":2.035,"l":1.88,"n":7010,"o":1.88,"t":"2026-02-03T05:00:00Z","v":1389401,"vw":1.989676},{"c":1.89,"h":2.01,"l":1.805,"n":5737,"o":2.01,"t":"2026-02-04T05:00:00Z","v":1120590,"vw":1.872549},{"c":1.71,"h":1.91,"l":1.6901,"n":4231,"o":1.88,"t":"2026-02-05T05:00:00Z","v":852991,"vw":1.790915},{"c":1.82,"h":1.8686,"l":1.725,"n":3856,"o":1.77,"t":"2026-02-06T05:00:00Z","v":829230,"vw":1.804532},{"c":1.78,"h":1.82,"l":1.7501,"n":4024,"o":1.82,"t":"2026-02-09T05:00:00Z","v":574963,"vw":1.78304},{"c":1.84,"h":1.9,"l":1.78,"n":4721,"o":1.79,"t":"2026-02-10T05:00:00Z","v":700368,"vw":1.853747},{"c":1.83,"h":1.882,"l":1.735,"n":6063,"o":1.85,"t":"2026-02-11T05:00:00Z","v":1101438,"vw":1.807884},{"c":1.83,"h":1.87,"l":1.78,"n":4288,"o":1.8,"t":"2026-02-12T05:00:00Z","v":623717,"vw":1.819616},{"c":1.89,"h":1.97,"l":1.85,"n":4659,"o":1.85,"t":"2026-02-13T05:00:00Z","v":697942,"vw":1.908485},{"c":1.83,"h":1.87,"l":1.79,"n":4313,"o":1.84,"t":"2026-02-17T05:00:00Z","v":1476651,"vw":1.828313},{"c":1.91,"h":1.975,"l":1.81,"n":5640,"o":1.83,"t":"2026-02-18T05:00:00Z","v":1048245,"vw":1.900627},{"c":2.12,"h":2.12,"l":1.875,"n":6961,"o":1.93,"t":"2026-02-19T05:00:00Z","v":1278029,"vw":2.052376},{"c":2.16,"h":2.22,"l":2.075,"n":9347,"o":2.1,"t":"2026-02-20T05:00:00Z","v":1145405,"vw":2.155403},{"c":2.3,"h":2.3299,"l":2.12,"n":8601,"o":2.15,"t":"2026-02-23T05:00:00Z","v":1610472,"vw":2.241492},{"c":2.39,"h":2.77,"l":2.33,"n":32266,"o":2.33,"t":"2026-02-24T05:00:00Z","v":6084447,"vw":2.589754},{"c":2.77,"h":2.865,"l":2.41,"n":22752,"o":2.41,"t":"2026-02-25T05:00:00Z","v":6531766,"vw":2.763913},{"c":2.78,"h":3,"l":2.61,"n":19076,"o":2.93,"t":"2026-02-26T05:00:00Z","v":4396902,"vw":2.760608},{"c":2.7,"h":2.97,"l":2.67,"n":13811,"o":2.78,"t":"2026-02-27T05:00:00Z","v":3466180,"vw":2.799293},{"c":3.17,"h":3.22,"l":2.57,"n":24236,"o":2.61,"t":"2026-03-02T05:00:00Z","v":6806438,"vw":3.015503},{"c":2.95,"h":3.12,"l":2.75,"n":15605,"o":3.06,"t":"2026-03-03T05:00:00Z","v":4895779,"vw":2.932562},{"c":3.09,"h":3.195,"l":2.91,"n":13590,"o":2.95,"t":"2026-03-04T05:00:00Z","v":3215485,"vw":3.079744},{"c":3.03,"h":3.1,"l":2.87,"n":12394,"o":3.1,"t":"2026-03-05T05:00:00Z","v":2497635,"vw":2.971285},{"c":3.04,"h":3.12,"l":2.8512,"n":12658,"o":2.95,"t":"2026-03-06T05:00:00Z","v":1845276,"vw":3.026541},{"c":3.59,"h":3.82,"l":2.965,"n":33665,"o":2.965,"t":"2026-03-09T04:00:00Z","v":6580975,"vw":3.538934},{"c":3.12,"h":3.64,"l":3.11,"n":14871,"o":3.59,"t":"2026-03-10T04:00:00Z","v":3437257,"vw":3.278126},{"c":2.99,"h":3.13,"l":2.82,"n":14364,"o":3.13,"t":"2026-03-11T04:00:00Z","v":3644135,"vw":2.952175},{"c":2.75,"h":2.935,"l":2.75,"n":9897,"o":2.93,"t":"2026-03-12T04:00:00Z","v":1719536,"vw":2.840299},{"c":2.72,"h":2.94,"l":2.71,"n":9753,"o":2.78,"t":"2026-03-13T04:00:00Z","v":1855173,"vw":2.819715},{"c":2.73,"h":2.875,"l":2.6835,"n":12039,"o":2.77,"t":"2026-03-16T04:00:00Z","v":1641278,"vw":2.786948},{"c":2.76,"h":2.82,"l":2.7,"n":9546,"o":2.73,"t":"2026-03-17T04:00:00Z","v":1949246,"vw":2.779474},{"c":2.69,"h":2.77,"l":2.635,"n":10683,"o":2.75,"t":"2026-03-18T04:00:00Z","v":2514576,"vw":2.696028},{"c":2.61,"h":2.73,"l":2.53,"n":11701,"o":2.62,"t":"2026-03-19T04:00:00Z","v":2023787,"vw":2.624839},{"c":2.7,"h":2.85,"l":2.58,"n":13885,"o":2.58,"t":"2026-03-20T04:00:00Z","v":3310791,"vw":2.742767},{"c":2.56,"h":2.81,"l":2.55,"n":12489,"o":2.76,"t":"2026-03-23T04:00:00Z","v":2696343,"vw":2.632752},{"c":2.5,"h":2.625,"l":2.49,"n":12010,"o":2.55,"t":"2026-03-24T04:00:00Z","v":1632403,"vw":2.54742},{"c":2.69,"h":2.77,"l":2.57,"n":7559,"o":2.63,"t":"2026-03-25T04:00:00Z","v":1351719,"vw":2.68083},{"c":2.62,"h":2.7989,"l":2.605,"n":10420,"o":2.61,"t":"2026-03-26T04:00:00Z","v":1638786,"vw":2.686062},{"c":2.41,"h":2.6,"l":2.39,"n":9906,"o":2.57,"t":"2026-03-27T04:00:00Z","v":1632773,"vw":2.485706},{"c":2.35,"h":2.46,"l":2.3,"n":7043,"o":2.42,"t":"2026-03-30T04:00:00Z","v":720842,"vw":2.36194},{"c":2.63,"h":2.66,"l":2.41,"n":13141,"o":2.41,"t":"2026-03-31T04:00:00Z","v":2060966,"vw":2.598371},{"c":2.7,"h":2.85,"l":2.66,"n":12828,"o":2.69,"t":"2026-04-01T04:00:00Z","v":2423775,"vw":2.755925},{"c":2.82,"h":2.84,"l":2.6001,"n":11279,"o":2.63,"t":"2026-04-02T04:00:00Z","v":2127275,"vw":2.794575},{"c":2.84,"h":3.02,"l":2.82,"n":8881,"o":2.82,"t":"2026-04-06T04:00:00Z","v":1485991,"vw":2.903739},{"c":2.74,"h":2.8599,"l":2.71,"n":9231,"o":2.84,"t":"2026-04-07T04:00:00Z","v":1201051,"vw":2.770433},{"c":2.9,"h":2.96,"l":2.825,"n":9816,"o":2.86,"t":"2026-04-08T04:00:00Z","v":1642622,"vw":2.886457},{"c":2.83,"h":3.01,"l":2.67,"n":113130,"o":2.83,"t":"2026-04-09T04:00:00Z","v":19702020,"vw":2.854953},{"c":2.535,"h":2.87,"l":2.5,"n":16691,"o":2.84,"t":"2026-04-10T04:00:00Z","v":3945125,"vw":2.605168},{"c":2.76,"h":3.02,"l":2.5,"n":19125,"o":2.52,"t":"2026-04-13T04:00:00Z","v":5236424,"vw":2.804131},{"c":2.76,"h":2.9593,"l":2.705,"n":14312,"o":2.77,"t":"2026-04-14T04:00:00Z","v":3934388,"vw":2.852158},{"c":2.89,"h":2.94,"l":2.755,"n":9169,"o":2.78,"t":"2026-04-15T04:00:00Z","v":1854859,"vw":2.837063},{"c":2.9,"h":2.94,"l":2.8,"n":7900,"o":2.85,"t":"2026-04-16T04:00:00Z","v":1338513,"vw":2.860302},{"c":2.92,"h":3.02,"l":2.87,"n":8140,"o":2.97,"t":"2026-04-17T04:00:00Z","v":1139461,"vw":2.924012},{"c":2.99,"h":3.075,"l":2.86,"n":11478,"o":2.9,"t":"2026-04-20T04:00:00Z","v":2573904,"vw":2.9756},{"c":3.12,"h":3.15,"l":2.89,"n":18445,"o":2.98,"t":"2026-04-21T04:00:00Z","v":3325490,"vw":3.046133},{"c":3.07,"h":3.2,"l":2.99,"n":10962,"o":3.15,"t":"2026-04-22T04:00:00Z","v":1598022,"vw":3.07419},{"c":2.97,"h":3.08,"l":2.93,"n":12056,"o":3.04,"t":"2026-04-23T04:00:00Z","v":2286254,"vw":2.998458},{"c":2.88,"h":3.01,"l":2.77,"n":13026,"o":2.965,"t":"2026-04-24T04:00:00Z","v":2142838,"vw":2.834218},{"c":2.83,"h":3.005,"l":2.8151,"n":10872,"o":2.88,"t":"2026-04-27T04:00:00Z","v":1200067,"vw":2.896883},{"c":2.75,"h":2.95,"l":2.725,"n":7670,"o":2.83,"t":"2026-04-28T04:00:00Z","v":1717298,"vw":2.800094},{"c":2.56,"h":2.7723,"l":2.52,"n":9228,"o":2.74,"t":"2026-04-29T04:00:00Z","v":1853658,"vw":2.5739},{"c":2.83,"h":2.9,"l":2.57,"n":11939,"o":2.59,"t":"2026-04-30T04:00:00Z","v":2319348,"vw":2.773393},{"c":2.92,"h":3.085,"l":2.75,"n":21356,"o":2.83,"t":"2026-05-01T04:00:00Z","v":4847964,"vw":2.94757},{"c":3.035,"h":3.2,"l":2.8248,"n":20036,"o":2.89,"t":"2026-05-04T04:00:00Z","v":4194337,"vw":3.078149},{"c":2.97,"h":3.07,"l":2.885,"n":9747,"o":3.04,"t":"2026-05-05T04:00:00Z","v":1194491,"vw":2.95449},{"c":2.93,"h":3.01,"l":2.895,"n":8350,"o":3,"t":"2026-05-06T04:00:00Z","v":1315949,"vw":2.954548},{"c":2.98,"h":3.1,"l":2.795,"n":16096,"o":2.91,"t":"2026-05-07T04:00:00Z","v":2798604,"vw":2.960779},{"c":2.95,"h":3.075,"l":2.922,"n":10422,"o":2.98,"t":"2026-05-08T04:00:00Z","v":1345571,"vw":2.987721},{"c":3.17,"h":3.2,"l":2.95,"n":15909,"o":2.95,"t":"2026-05-11T04:00:00Z","v":2989173,"vw":3.139129},{"c":3.17,"h":3.195,"l":3.035,"n":13640,"o":3.08,"t":"2026-05-12T04:00:00Z","v":2314889,"vw":3.121757},{"c":3.68,"h":3.95,"l":3.135,"n":62958,"o":3.19,"t":"2026-05-13T04:00:00Z","v":14564046,"vw":3.739003},{"c":3.63,"h":3.785,"l":3.475,"n":15146,"o":3.69,"t":"2026-05-14T04:00:00Z","v":2822859,"vw":3.614501},{"c":3.56,"h":3.7,"l":3.28,"n":13711,"o":3.57,"t":"2026-05-15T04:00:00Z","v":2282421,"vw":3.463929},{"c":3.22,"h":3.58,"l":3.12,"n":14363,"o":3.53,"t":"2026-05-18T04:00:00Z","v":2251621,"vw":3.274504},{"c":3.11,"h":3.22,"l":3.05,"n":11540,"o":3.16,"t":"2026-05-19T04:00:00Z","v":1898968,"vw":3.118911},{"c":3.28,"h":3.385,"l":3.135,"n":10722,"o":3.16,"t":"2026-05-20T04:00:00Z","v":1553166,"vw":3.263215},{"c":3.52,"h":3.555,"l":3.19,"n":13671,"o":3.225,"t":"2026-05-21T04:00:00Z","v":2128741,"vw":3.441395},{"c":3.56,"h":3.69,"l":3.54,"n":11940,"o":3.57,"t":"2026-05-22T04:00:00Z","v":1707856,"vw":3.624547},{"c":3.49,"h":3.65,"l":3.475,"n":13958,"o":3.59,"t":"2026-05-26T04:00:00Z","v":1679025,"vw":3.553888},{"c":3.74,"h":3.965,"l":3.52,"n":15941,"o":3.52,"t":"2026-05-27T04:00:00Z","v":2632809,"vw":3.800981},{"c":3.66,"h":3.815,"l":3.625,"n":8036,"o":3.77,"t":"2026-05-28T04:00:00Z","v":1108927,"vw":3.694352},{"c":4.37,"h":4.575,"l":3.66,"n":31470,"o":3.66,"t":"2026-05-29T04:00:00Z","v":5891893,"vw":4.278025},{"c":4.38,"h":4.5981,"l":4.3,"n":26523,"o":4.36,"t":"2026-06-01T04:00:00Z","v":3774632,"vw":4.436463},{"c":4.34,"h":4.58,"l":4.13,"n":24499,"o":4.27,"t":"2026-06-02T04:00:00Z","v":4006649,"vw":4.38547},{"c":3.96,"h":4.305,"l":3.9,"n":13369,"o":4.3,"t":"2026-06-03T04:00:00Z","v":1992369,"vw":4.059462},{"c":4.17,"h":4.445,"l":3.97,"n":11379,"o":3.97,"t":"2026-06-04T04:00:00Z","v":1548811,"vw":4.22275},{"c":3.85,"h":4.16,"l":3.785,"n":21396,"o":4.15,"t":"2026-06-05T04:00:00Z","v":2126996,"vw":3.895898},{"c":3.59,"h":3.99,"l":3.54,"n":12437,"o":3.99,"t":"2026-06-08T04:00:00Z","v":1951257,"vw":3.657644},{"c":3.58,"h":3.87,"l":3.44,"n":14575,"o":3.62,"t":"2026-06-09T04:00:00Z","v":1649129,"vw":3.612291},{"c":3.87,"h":3.885,"l":3.53,"n":16345,"o":3.57,"t":"2026-06-10T04:00:00Z","v":2277323,"vw":3.730678},{"c":3.87,"h":3.98,"l":3.73,"n":16936,"o":3.845,"t":"2026-06-11T04:00:00Z","v":2227609,"vw":3.848451},{"c":3.9,"h":4.245,"l":3.84,"n":18302,"o":3.88,"t":"2026-06-12T04:00:00Z","v":2849726,"vw":4.086491},{"c":3.82,"h":4.05,"l":3.82,"n":13619,"o":3.98,"t":"2026-06-15T04:00:00Z","v":1558204,"vw":3.910711},{"c":3.84,"h":3.93,"l":3.605,"n":13472,"o":3.83,"t":"2026-06-16T04:00:00Z","v":1542827,"vw":3.778546},{"c":3.92,"h":4.175,"l":3.84,"n":13690,"o":3.88,"t":"2026-06-17T04:00:00Z","v":2094699,"vw":3.976106},{"c":4.15,"h":4.18,"l":3.855,"n":20818,"o":3.95,"t":"2026-06-18T04:00:00Z","v":3426978,"vw":4.059788},{"c":4.12,"h":4.41,"l":4.1,"n":16913,"o":4.17,"t":"2026-06-22T04:00:00Z","v":2995978,"vw":4.219307},{"c":4.22,"h":4.48,"l":3.99,"n":18331,"o":4.02,"t":"2026-06-23T04:00:00Z","v":2912438,"vw":4.308144},{"c":4.25,"h":4.38,"l":4.161,"n":21801,"o":4.23,"t":"2026-06-24T04:00:00Z","v":2735792,"vw":4.262881},{"c":4.4,"h":4.4499,"l":4.21,"n":18711,"o":4.27,"t":"2026-06-25T04:00:00Z","v":2595180,"vw":4.335227},{"c":4.26,"h":4.575,"l":4.14,"n":35917,"o":4.45,"t":"2026-06-26T04:00:00Z","v":20144445,"vw":4.299407},{"c":4.35,"h":4.5,"l":4.25,"n":23138,"o":4.25,"t":"2026-06-29T04:00:00Z","v":3120901,"vw":4.384815},{"c":4.67,"h":5.17,"l":4.31,"n":43061,"o":4.35,"t":"2026-06-30T04:00:00Z","v":6615972,"vw":4.758348},{"c":4.34,"h":4.73,"l":4.125,"n":33359,"o":4.59,"t":"2026-07-01T04:00:00Z","v":5353102,"vw":4.336969},{"c":4.3,"h":4.43,"l":4.15,"n":19078,"o":4.37,"t":"2026-07-02T04:00:00Z","v":2624672,"vw":4.271121},{"c":4.14,"h":4.4,"l":4.105,"n":15132,"o":4.29,"t":"2026-07-06T04:00:00Z","v":1904816,"vw":4.188763},{"c":4.35,"h":4.425,"l":3.965,"n":25884,"o":4.15,"t":"2026-07-07T04:00:00Z","v":4373786,"vw":4.262872},{"c":4.19,"h":4.37,"l":3.725,"n":37600,"o":4.27,"t":"2026-07-08T04:00:00Z","v":6712657,"vw":3.990412},{"c":4.29,"h":4.4,"l":4.13,"n":18105,"o":4.19,"t":"2026-07-09T04:00:00Z","v":2536312,"vw":4.27231},{"c":4.06,"h":4.295,"l":3.91,"n":18973,"o":4.295,"t":"2026-07-10T04:00:00Z","v":2583479,"vw":4.051053},{"c":3.92,"h":4.05,"l":3.83,"n":18173,"o":4.05,"t":"2026-07-13T04:00:00Z","v":3013369,"vw":3.942936},{"c":3.81,"h":3.97,"l":3.775,"n":15370,"o":3.96,"t":"2026-07-14T04:00:00Z","v":3046546,"vw":3.843667},{"c":3.8,"h":3.835,"l":3.7,"n":14677,"o":3.83,"t":"2026-07-15T04:00:00Z","v":4016201,"vw":3.770146},{"c":3.58,"h":3.75,"l":3.51,"n":16555,"o":3.75,"t":"2026-07-16T04:00:00Z","v":3865610,"vw":3.566826},{"c":3.69,"h":3.77,"l":3.44,"n":14165,"o":3.48,"t":"2026-07-17T04:00:00Z","v":2457950,"vw":3.684644},{"c":3.58,"h":3.73,"l":3.475,"n":11851,"o":3.69,"t":"2026-07-20T04:00:00Z","v":3135227,"vw":3.536469},{"c":3.83,"h":3.905,"l":3.58,"n":13437,"o":3.58,"t":"2026-07-21T04:00:00Z","v":3196433,"vw":3.790915},{"c":3.74,"h":3.95,"l":3.64,"n":11078,"o":3.8,"t":"2026-07-22T04:00:00Z","v":2192567,"vw":3.731351},{"c":3.65,"h":3.74,"l":3.6,"n":10832,"o":3.66,"t":"2026-07-23T04:00:00Z","v":1782510,"vw":3.647663},{"c":3.4,"h":3.675,"l":3.39,"n":12112,"o":3.67,"t":"2026-07-24T04:00:00Z","v":2584089,"vw":3.463429},{"c":3.59,"h":3.71,"l":3.41,"n":17185,"o":3.41,"t":"2026-07-27T04:00:00Z","v":4272028,"vw":3.595902},{"c":3.55,"h":3.645,"l":3.43,"n":12721,"o":3.57,"t":"2026-07-28T04:00:00Z","v":2373158,"vw":3.504091},{"c":3.52,"h":3.68,"l":3.45,"n":12406,"o":3.53,"t":"2026-07-29T04:00:00Z","v":2222154,"vw":3.551787},{"c":3.66,"h":3.69,"l":3.515,"n":11522,"o":3.53,"t":"2026-07-30T04:00:00Z","v":3149169,"vw":3.598862},{"c":3.48,"h":3.66,"l":3.45,"n":12307,"o":3.66,"t":"2026-07-31T04:00:00Z","v":1948981,"vw":3.517678},{"c":3.5,"h":3.535,"l":3.36,"n":12386,"o":3.5,"t":"2026-08-03T04:00:00Z","v":2244232,"vw":3.475347},{"c":3.61,"h":3.6385,"l":3.47,"n":14066,"o":3.57,"t":"2026-08-04T04:00:00Z","v":2519674,"vw":3.574111},{"c":3.62,"h":3.68,"l":3.54,"n":14857,"o":3.61,"t":"2026-08-05T04:00:00Z","v":2556310,"vw":3.611798},{"c":3.64,"h":3.72,"l":3.58,"n":11664,"o":3.62,"t":"2026-08-06T04:00:00Z","v":1823790,"vw":3.636675},{"c":3.73,"h":3.7497,"l":3.65,"n":8067,"o":3.69,"t":"2026-08-07T04:00:00Z","v":1503184,"vw":3.695665},{"c":3.62,"h":3.75,"l":3.6,"n":11890,"o":3.75,"t":"2026-08-10T04:00:00Z","v":1962014,"vw":3.653313},{"c":3.87,"h":4,"l":3.64,"n":24440,"o":3.84,"t":"2026-08-11T04:00:00Z","v":3076755,"vw":3.834599},{"c":3.9,"h":3.995,"l":3.8251,"n":12761,"o":3.95,"t":"2026-08-12T04:00:00Z","v":1938043,"vw":3.923594},{"c":4.08,"h":4.23,"l":3.86,"n":18667,"o":3.93,"t":"2026-08-13T04:00:00Z","v":3698204,"vw":4.041691},{"c":4.24,"h":4.315,"l":3.895,"n":22744,"o":4.07,"t":"2026-08-14T04:00:00Z","v":3399076,"vw":4.143462},{"c":4.265,"h":4.315,"l":4.108,"n":12747,"o":4.315,"t":"2026-08-17T04:00:00Z","v":2081842,"vw":4.197018},{"c":4.18,"h":4.3,"l":4.105,"n":17160,"o":4.21,"t":"2026-08-18T04:00:00Z","v":2872127,"vw":4.187951},{"c":4.21,"h":4.375,"l":4.13,"n":15306,"o":4.25,"t":"2026-08-19T04:00:00Z","v":2844400,"vw":4.265572},{"c":4.03,"h":4.15,"l":3.832,"n":18070,"o":4.14,"t":"2026-08-20T04:00:00Z","v":2268247,"vw":3.960815},{"c":4,"h":4.1,"l":3.935,"n":9763,"o":4.07,"t":"2026-08-21T04:00:00Z","v":1161264,"vw":4.008022},{"c":4.1,"h":4.14,"l":3.81,"n":13029,"o":3.97,"t":"2026-08-24T04:00:00Z","v":1752195,"vw":3.96919},{"c":4.2,"h":4.235,"l":4.085,"n":14839,"o":4.11,"t":"2026-08-25T04:00:00Z","v":4280366,"vw":4.154964},{"c":4.24,"h":4.24,"l":4.03,"n":12619,"o":4.17,"t":"2026-08-26T04:00:00Z","v":1861557,"vw":4.140878},{"c":4.1,"h":4.3,"l":4.09,"n":9766,"o":4.25,"t":"2026-08-27T04:00:00Z","v":1988322,"vw":4.183427},{"c":3.85,"h":4.1,"l":3.83,"n":10514,"o":4.07,"t":"2026-08-28T04:00:00Z","v":1828440,"vw":3.902146},{"c":3.71,"h":3.86,"l":3.695,"n":8532,"o":3.83,"t":"2026-08-31T04:00:00Z","v":1857567,"vw":3.737894},{"c":3.87,"h":3.935,"l":3.6602,"n":13397,"o":3.68,"t":"2026-09-01T04:00:00Z","v":2361567,"vw":3.815486},{"c":3.79,"h":4.07,"l":3.73,"n":12575,"o":3.87,"t":"2026-09-02T04:00:00Z","v":1834915,"vw":3.797834},{"c":3.74,"h":3.85,"l":3.7,"n":11058,"o":3.83,"t":"2026-09-03T04:00:00Z","v":2226752,"vw":3.742284},{"c":3.76,"h":3.845,"l":3.6604,"n":11178,"o":3.72,"t":"2026-09-04T04:00:00Z","v":2361703,"vw":3.776544},{"c":3.55,"h":3.735,"l":3.55,"n":11903,"o":3.72,"t":"2026-09-08T04:00:00Z","v":2174043,"vw":3.623869},{"c":3.44,"h":3.54,"l":3.42,"n":13238,"o":3.54,"t":"2026-09-09T04:00:00Z","v":1441136,"vw":3.469397},{"c":3.4,"h":3.41,"l":3.31,"n":7296,"o":3.4,"t":"2026-09-10T04:00:00Z","v":1167971,"vw":3.362628},{"c":3.51,"h":3.525,"l":3.355,"n":9567,"o":3.475,"t":"2026-09-11T04:00:00Z","v":1481877,"vw":3.45402},{"c":3.43,"h":3.54,"l":3.41,"n":7711,"o":3.46,"t":"2026-09-14T04:00:00Z","v":1485683,"vw":3.481869},{"c":3.43,"h":3.455,"l":3.32,"n":10833,"o":3.4,"t":"2026-09-15T04:00:00Z","v":1344688,"vw":3.397775},{"c":3.45,"h":3.53,"l":3.425,"n":12693,"o":3.44,"t":"2026-09-16T04:00:00Z","v":2320790,"vw":3.473773},{"c":3.415,"h":3.59,"l":3.4,"n":15147,"o":3.51,"t":"2026-09-17T04:00:00Z","v":1756432,"vw":3.442031},{"c":3.39,"h":3.475,"l":3.38,"n":6105,"o":3.43,"t":"2026-09-18T04:00:00Z","v":1630452,"vw":3.406607},{"c":3.3,"h":3.45,"l":3.245,"n":11133,"o":3.44,"t":"2026-09-21T04:00:00Z","v":2050567,"vw":3.299664},{"c":3.31,"h":3.42,"l":3.285,"n":9519,"o":3.33,"t":"2026-09-22T04:00:00Z","v":1355825,"vw":3.340083},{"c":3.08,"h":3.34,"l":2.925,"n":19769,"o":3.32,"t":"2026-09-23T04:00:00Z","v":4590781,"vw":3.020914},{"c":3.03,"h":3.06,"l":2.88,"n":15408,"o":3.03,"t":"2026-09-24T04:00:00Z","v":2801033,"vw":2.992042},{"c":2.98,"h":3.115,"l":2.925,"n":13028,"o":3.03,"t":"2026-09-25T04:00:00Z","v":2114554,"vw":2.987997},{"c":3.115,"h":3.16,"l":2.98,"n":12105,"o":3.015,"t":"2026-09-28T04:00:00Z","v":2772344,"vw":3.066257},{"c":3.13,"h":3.215,"l":3,"n":9451,"o":3.09,"t":"2026-09-29T04:00:00Z","v":1554174,"vw":3.133356},{"c":3.33,"h":3.37,"l":3.13,"n":13207,"o":3.16,"t":"2026-09-30T04:00:00Z","v":2609358,"vw":3.313727},{"c":3.14,"h":3.37,"l":3.135,"n":9804,"o":3.31,"t":"2026-10-01T04:00:00Z","v":1892070,"vw":3.20252},{"c":2.95,"h":3.33,"l":2.93,"n":20147,"o":3.19,"t":"2026-10-02T04:00:00Z","v":3384984,"vw":3.102012},{"c":2.99,"h":3.1,"l":2.95,"n":11251,"o":3.01,"t":"2026-10-05T04:00:00Z","v":1463604,"vw":3.005385},{"c":2.88,"h":3.03,"l":2.79,"n":9746,"o":3.02,"t":"2026-10-06T04:00:00Z","v":2114472,"vw":2.876452},{"c":2.82,"h":2.95,"l":2.82,"n":10912,"o":2.85,"t":"2026-10-07T04:00:00Z","v":2267844,"vw":2.873178},{"c":2.85,"h":2.88,"l":2.7211,"n":10427,"o":2.8,"t":"2026-10-08T04:00:00Z","v":2827684,"vw":2.824879},{"c":3.16,"h":3.1899,"l":2.95,"n":14337,"o":3,"t":"2026-10-09T04:00:00Z","v":2506982,"vw":3.096935},{"c":3.06,"h":3.3,"l":3.05,"n":10866,"o":3.16,"t":"2026-10-12T04:00:00Z","v":1500494,"vw":3.102856},{"c":2.78,"h":3.06,"l":2.75,"n":18039,"o":3.04,"t":"2026-10-13T04:00:00Z","v":3821416,"vw":2.840087},{"c":2.61,"h":2.795,"l":2.59,"n":16294,"o":2.72,"t":"2026-10-14T04:00:00Z","v":3099952,"vw":2.676609},{"c":2.78,"h":2.846,"l":2.6,"n":14249,"o":2.64,"t":"2026-10-15T04:00:00Z","v":3275305,"vw":2.743092},{"c":2.765,"h":2.81,"l":2.695,"n":13036,"o":2.78,"t":"2026-10-16T04:00:00Z","v":2359362,"vw":2.7622},{"c":2.89,"h":2.94,"l":2.8,"n":9314,"o":2.8,"t":"2026-10-19T04:00:00Z","v":3113194,"vw":2.884551},{"c":3.16,"h":3.2,"l":2.855,"n":17940,"o":2.86,"t":"2026-10-20T04:00:00Z","v":3689407,"vw":3.091519},{"c":3.17,"h":3.22,"l":3.1,"n":14407,"o":3.15,"t":"2026-10-21T04:00:00Z","v":2189810,"vw":3.15743}],"volatilityBars":[{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-21T10:45:00Z","v":100,"vw":3.44},{"c":3.4282,"h":3.4282,"l":3.4282,"n":1,"o":3.4282,"t":"2026-09-21T11:30:00Z","v":200,"vw":3.4282},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-21T12:00:00Z","v":200,"vw":3.44},{"c":3.305,"h":3.45,"l":3.3,"n":687,"o":3.44,"t":"2026-09-21T13:30:00Z","v":140329,"vw":3.325612},{"c":3.315,"h":3.345,"l":3.3,"n":379,"o":3.305,"t":"2026-09-21T13:45:00Z","v":57944,"vw":3.316862},{"c":3.345,"h":3.358,"l":3.31,"n":535,"o":3.315,"t":"2026-09-21T14:00:00Z","v":91079,"vw":3.334192},{"c":3.34,"h":3.355,"l":3.325,"n":360,"o":3.345,"t":"2026-09-21T14:15:00Z","v":48999,"vw":3.339215},{"c":3.325,"h":3.34,"l":3.32,"n":391,"o":3.335,"t":"2026-09-21T14:30:00Z","v":92466,"vw":3.328397},{"c":3.305,"h":3.335,"l":3.3,"n":444,"o":3.325,"t":"2026-09-21T14:45:00Z","v":129956,"vw":3.317334},{"c":3.295,"h":3.3099,"l":3.2821,"n":376,"o":3.3,"t":"2026-09-21T15:00:00Z","v":81241,"vw":3.29807},{"c":3.282,"h":3.305,"l":3.28,"n":241,"o":3.3,"t":"2026-09-21T15:15:00Z","v":36240,"vw":3.295674},{"c":3.285,"h":3.29,"l":3.27,"n":273,"o":3.285,"t":"2026-09-21T15:30:00Z","v":51197,"vw":3.280135},{"c":3.275,"h":3.29,"l":3.275,"n":228,"o":3.285,"t":"2026-09-21T15:45:00Z","v":31751,"vw":3.283277},{"c":3.275,"h":3.28,"l":3.265,"n":323,"o":3.275,"t":"2026-09-21T16:00:00Z","v":42685,"vw":3.272214},{"c":3.28,"h":3.28,"l":3.27,"n":423,"o":3.275,"t":"2026-09-21T16:15:00Z","v":38143,"vw":3.276702},{"c":3.26,"h":3.28,"l":3.26,"n":356,"o":3.275,"t":"2026-09-21T16:30:00Z","v":23990,"vw":3.269954},{"c":3.265,"h":3.27,"l":3.255,"n":251,"o":3.265,"t":"2026-09-21T16:45:00Z","v":39244,"vw":3.263732},{"c":3.265,"h":3.275,"l":3.245,"n":615,"o":3.261,"t":"2026-09-21T17:00:00Z","v":137754,"vw":3.257153},{"c":3.2745,"h":3.28,"l":3.265,"n":235,"o":3.265,"t":"2026-09-21T17:15:00Z","v":42955,"vw":3.270492},{"c":3.285,"h":3.285,"l":3.265,"n":394,"o":3.275,"t":"2026-09-21T17:30:00Z","v":51447,"vw":3.275765},{"c":3.275,"h":3.285,"l":3.27,"n":195,"o":3.285,"t":"2026-09-21T17:45:00Z","v":20628,"vw":3.277642},{"c":3.31,"h":3.31,"l":3.2709,"n":336,"o":3.275,"t":"2026-09-21T18:00:00Z","v":58987,"vw":3.291371},{"c":3.295,"h":3.3101,"l":3.295,"n":223,"o":3.31,"t":"2026-09-21T18:15:00Z","v":26843,"vw":3.302859},{"c":3.31,"h":3.31,"l":3.29,"n":260,"o":3.295,"t":"2026-09-21T18:30:00Z","v":52664,"vw":3.298773},{"c":3.295,"h":3.3155,"l":3.29,"n":275,"o":3.315,"t":"2026-09-21T18:45:00Z","v":51350,"vw":3.302181},{"c":3.305,"h":3.31,"l":3.29,"n":343,"o":3.29,"t":"2026-09-21T19:00:00Z","v":51892,"vw":3.303322},{"c":3.32,"h":3.33,"l":3.3,"n":442,"o":3.305,"t":"2026-09-21T19:15:00Z","v":70808,"vw":3.315759},{"c":3.305,"h":3.33,"l":3.3,"n":592,"o":3.32,"t":"2026-09-21T19:30:00Z","v":107106,"vw":3.321573},{"c":3.29,"h":3.305,"l":3.27,"n":1646,"o":3.305,"t":"2026-09-21T19:45:00Z","v":256200,"vw":3.285293},{"c":3.2903,"h":3.3,"l":3.29,"n":25,"o":3.3,"t":"2026-09-21T20:00:00Z","v":188653,"vw":3.29977},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-21T20:15:00Z","v":500,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-21T20:45:00Z","v":660,"vw":3.29},{"c":3.29,"h":3.3,"l":3.29,"n":6,"o":3.29,"t":"2026-09-21T21:00:00Z","v":4000,"vw":3.29284},{"c":3.29,"h":3.2916,"l":3.29,"n":8,"o":3.2916,"t":"2026-09-21T21:15:00Z","v":8000,"vw":3.2903},{"c":3.29,"h":3.29,"l":3.29,"n":8,"o":3.29,"t":"2026-09-21T21:30:00Z","v":8000,"vw":3.29},{"c":3.2907,"h":3.2907,"l":3.2907,"n":1,"o":3.2907,"t":"2026-09-21T21:45:00Z","v":180,"vw":3.2907},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-09-22T09:45:00Z","v":200,"vw":3.38},{"c":3.29,"h":3.31,"l":3.29,"n":5,"o":3.3,"t":"2026-09-22T11:00:00Z","v":1632,"vw":3.301814},{"c":3.2904,"h":3.2904,"l":3.2904,"n":1,"o":3.2904,"t":"2026-09-22T12:00:00Z","v":1550,"vw":3.2904},{"c":3.3697,"h":3.3697,"l":3.3697,"n":1,"o":3.3697,"t":"2026-09-22T12:45:00Z","v":111,"vw":3.3697},{"c":3.34,"h":3.34,"l":3.33,"n":18,"o":3.34,"t":"2026-09-22T13:15:00Z","v":3211,"vw":3.338971},{"c":3.366,"h":3.37,"l":3.31,"n":256,"o":3.33,"t":"2026-09-22T13:30:00Z","v":51081,"vw":3.344161},{"c":3.37,"h":3.4,"l":3.366,"n":321,"o":3.37,"t":"2026-09-22T13:45:00Z","v":59423,"vw":3.387719},{"c":3.4018,"h":3.4018,"l":3.3709,"n":155,"o":3.376,"t":"2026-09-22T14:00:00Z","v":52498,"vw":3.389554},{"c":3.39,"h":3.41,"l":3.38,"n":205,"o":3.4086,"t":"2026-09-22T14:15:00Z","v":25472,"vw":3.399421},{"c":3.385,"h":3.42,"l":3.375,"n":724,"o":3.395,"t":"2026-09-22T14:30:00Z","v":91343,"vw":3.394992},{"c":3.385,"h":3.395,"l":3.375,"n":324,"o":3.385,"t":"2026-09-22T14:45:00Z","v":21703,"vw":3.383183},{"c":3.385,"h":3.39,"l":3.375,"n":166,"o":3.38,"t":"2026-09-22T15:00:00Z","v":13531,"vw":3.380896},{"c":3.3808,"h":3.395,"l":3.38,"n":233,"o":3.385,"t":"2026-09-22T15:15:00Z","v":25732,"vw":3.385774},{"c":3.36,"h":3.385,"l":3.35,"n":273,"o":3.385,"t":"2026-09-22T15:30:00Z","v":23262,"vw":3.363014},{"c":3.36,"h":3.37,"l":3.345,"n":412,"o":3.35,"t":"2026-09-22T15:45:00Z","v":32050,"vw":3.35653},{"c":3.355,"h":3.365,"l":3.35,"n":276,"o":3.36,"t":"2026-09-22T16:00:00Z","v":20552,"vw":3.35617},{"c":3.32,"h":3.36,"l":3.315,"n":547,"o":3.35,"t":"2026-09-22T16:15:00Z","v":54117,"vw":3.341268},{"c":3.335,"h":3.335,"l":3.32,"n":236,"o":3.32,"t":"2026-09-22T16:30:00Z","v":17005,"vw":3.329956},{"c":3.345,"h":3.36,"l":3.33,"n":464,"o":3.335,"t":"2026-09-22T16:45:00Z","v":63901,"vw":3.339918},{"c":3.345,"h":3.345,"l":3.33,"n":181,"o":3.345,"t":"2026-09-22T17:00:00Z","v":27096,"vw":3.340168},{"c":3.32,"h":3.345,"l":3.32,"n":239,"o":3.345,"t":"2026-09-22T17:15:00Z","v":33891,"vw":3.336011},{"c":3.315,"h":3.325,"l":3.305,"n":304,"o":3.325,"t":"2026-09-22T17:30:00Z","v":52533,"vw":3.314567},{"c":3.325,"h":3.325,"l":3.3,"n":374,"o":3.315,"t":"2026-09-22T17:45:00Z","v":29171,"vw":3.310447},{"c":3.33,"h":3.34,"l":3.32,"n":259,"o":3.325,"t":"2026-09-22T18:00:00Z","v":19381,"vw":3.326826},{"c":3.345,"h":3.35,"l":3.335,"n":157,"o":3.34,"t":"2026-09-22T18:15:00Z","v":18399,"vw":3.343845},{"c":3.34,"h":3.35,"l":3.34,"n":115,"o":3.345,"t":"2026-09-22T18:30:00Z","v":14599,"vw":3.344885},{"c":3.345,"h":3.35,"l":3.34,"n":201,"o":3.35,"t":"2026-09-22T18:45:00Z","v":34508,"vw":3.345384},{"c":3.32,"h":3.345,"l":3.32,"n":340,"o":3.34,"t":"2026-09-22T19:00:00Z","v":49181,"vw":3.331493},{"c":3.335,"h":3.3499,"l":3.32,"n":412,"o":3.32,"t":"2026-09-22T19:15:00Z","v":67449,"vw":3.337591},{"c":3.34,"h":3.35,"l":3.33,"n":252,"o":3.335,"t":"2026-09-22T19:30:00Z","v":29597,"vw":3.342191},{"c":3.31,"h":3.345,"l":3.285,"n":1574,"o":3.345,"t":"2026-09-22T19:45:00Z","v":225397,"vw":3.30784},{"c":3.31,"h":3.31,"l":3.31,"n":6,"o":3.31,"t":"2026-09-22T20:00:00Z","v":183884,"vw":3.31},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-22T23:15:00Z","v":126,"vw":3.35},{"c":3.27,"h":3.31,"l":3.27,"n":6,"o":3.31,"t":"2026-09-23T08:00:00Z","v":1157,"vw":3.306059},{"c":3.3084,"h":3.3084,"l":3.3084,"n":1,"o":3.3084,"t":"2026-09-23T08:15:00Z","v":1057,"vw":3.3084},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-09-23T08:45:00Z","v":115,"vw":3.3},{"c":3.3052,"h":3.3052,"l":3.3052,"n":3,"o":3.3052,"t":"2026-09-23T10:00:00Z","v":108,"vw":3.3052},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-09-23T11:45:00Z","v":173,"vw":3.29},{"c":3.281,"h":3.34,"l":3.28,"n":620,"o":3.32,"t":"2026-09-23T13:30:00Z","v":59870,"vw":3.307714},{"c":3.246,"h":3.285,"l":3.23,"n":437,"o":3.275,"t":"2026-09-23T13:45:00Z","v":45331,"vw":3.250174},{"c":3.285,"h":3.29,"l":3.23,"n":1086,"o":3.25,"t":"2026-09-23T14:00:00Z","v":97090,"vw":3.264317},{"c":3.265,"h":3.3,"l":3.26,"n":640,"o":3.285,"t":"2026-09-23T14:15:00Z","v":55288,"vw":3.280661},{"c":3.205,"h":3.26,"l":3.2,"n":522,"o":3.26,"t":"2026-09-23T14:30:00Z","v":36323,"vw":3.22583},{"c":3.185,"h":3.2,"l":3.16,"n":636,"o":3.2,"t":"2026-09-23T14:45:00Z","v":77713,"vw":3.172657},{"c":3.145,"h":3.185,"l":3.14,"n":699,"o":3.185,"t":"2026-09-23T15:00:00Z","v":92813,"vw":3.162034},{"c":3.1391,"h":3.155,"l":3.13,"n":682,"o":3.145,"t":"2026-09-23T15:15:00Z","v":82312,"vw":3.144282},{"c":3.07,"h":3.135,"l":3.06,"n":818,"o":3.13,"t":"2026-09-23T15:30:00Z","v":126759,"vw":3.089647},{"c":3.04,"h":3.07,"l":3.04,"n":436,"o":3.07,"t":"2026-09-23T15:45:00Z","v":67305,"vw":3.049347},{"c":3.05,"h":3.05,"l":3.02,"n":519,"o":3.0488,"t":"2026-09-23T16:00:00Z","v":64716,"vw":3.033439},{"c":3.015,"h":3.065,"l":3.01,"n":635,"o":3.055,"t":"2026-09-23T16:15:00Z","v":165090,"vw":3.039129},{"c":2.9999,"h":3.02,"l":2.975,"n":533,"o":3.01,"t":"2026-09-23T16:30:00Z","v":144490,"vw":3.000692},{"c":3,"h":3,"l":2.98,"n":339,"o":2.9985,"t":"2026-09-23T16:45:00Z","v":94074,"vw":2.988063},{"c":2.94,"h":3,"l":2.94,"n":569,"o":3,"t":"2026-09-23T17:00:00Z","v":144809,"vw":2.958655},{"c":2.965,"h":2.97,"l":2.925,"n":792,"o":2.94,"t":"2026-09-23T17:15:00Z","v":557330,"vw":2.947167},{"c":2.945,"h":2.985,"l":2.935,"n":519,"o":2.965,"t":"2026-09-23T17:30:00Z","v":255536,"vw":2.958941},{"c":2.985,"h":2.99,"l":2.94,"n":817,"o":2.945,"t":"2026-09-23T17:45:00Z","v":323110,"vw":2.958328},{"c":2.965,"h":2.99,"l":2.96,"n":373,"o":2.985,"t":"2026-09-23T18:00:00Z","v":64276,"vw":2.977511},{"c":2.94,"h":2.97,"l":2.93,"n":556,"o":2.965,"t":"2026-09-23T18:15:00Z","v":160186,"vw":2.944406},{"c":2.96,"h":2.96,"l":2.925,"n":627,"o":2.945,"t":"2026-09-23T18:30:00Z","v":121567,"vw":2.93565},{"c":2.965,"h":2.97,"l":2.93,"n":816,"o":2.96,"t":"2026-09-23T18:45:00Z","v":274327,"vw":2.945999},{"c":2.965,"h":2.97,"l":2.94,"n":620,"o":2.965,"t":"2026-09-23T19:00:00Z","v":150309,"vw":2.957318},{"c":3.01,"h":3.0188,"l":2.96,"n":650,"o":2.965,"t":"2026-09-23T19:15:00Z","v":183310,"vw":2.981812},{"c":3.08,"h":3.09,"l":3,"n":1348,"o":3.015,"t":"2026-09-23T19:30:00Z","v":399630,"vw":3.036889},{"c":3.075,"h":3.1,"l":3.04,"n":3161,"o":3.08,"t":"2026-09-23T19:45:00Z","v":602679,"vw":3.074252},{"c":3.13,"h":3.13,"l":3.04,"n":42,"o":3.08,"t":"2026-09-23T20:00:00Z","v":135163,"vw":3.079655},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-23T20:15:00Z","v":100,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-23T21:00:00Z","v":376,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-23T21:30:00Z","v":150,"vw":3.07},{"c":3.09,"h":3.09,"l":3.07,"n":4,"o":3.0877,"t":"2026-09-23T23:45:00Z","v":2141,"vw":3.077366},{"c":3.04,"h":3.04,"l":3.03,"n":4,"o":3.03,"t":"2026-09-24T08:00:00Z","v":292,"vw":3.035882},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-09-24T11:00:00Z","v":137,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-24T11:45:00Z","v":270,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-09-24T12:15:00Z","v":324,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-24T12:30:00Z","v":500,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-24T13:00:00Z","v":500,"vw":3.12},{"c":3.02,"h":3.0952,"l":3.02,"n":21,"o":3.0952,"t":"2026-09-24T13:15:00Z","v":3152,"vw":3.038138},{"c":3.045,"h":3.045,"l":2.985,"n":644,"o":3.03,"t":"2026-09-24T13:30:00Z","v":103185,"vw":3.016639},{"c":3.035,"h":3.05,"l":3.025,"n":708,"o":3.045,"t":"2026-09-24T13:45:00Z","v":98359,"vw":3.03741},{"c":3.01,"h":3.035,"l":2.995,"n":444,"o":3.035,"t":"2026-09-24T14:00:00Z","v":65558,"vw":3.0194},{"c":3,"h":3.02,"l":2.98,"n":421,"o":3.01,"t":"2026-09-24T14:15:00Z","v":85030,"vw":2.996261},{"c":3.02,"h":3.035,"l":3,"n":423,"o":3,"t":"2026-09-24T14:30:00Z","v":65071,"vw":3.024298},{"c":3.015,"h":3.04,"l":3,"n":415,"o":3.025,"t":"2026-09-24T14:45:00Z","v":169356,"vw":3.011531},{"c":2.975,"h":3.01,"l":2.94,"n":1205,"o":3.01,"t":"2026-09-24T15:00:00Z","v":257047,"vw":2.96137},{"c":2.945,"h":2.98,"l":2.93,"n":480,"o":2.975,"t":"2026-09-24T15:15:00Z","v":79691,"vw":2.948893},{"c":2.895,"h":2.95,"l":2.89,"n":693,"o":2.945,"t":"2026-09-24T15:30:00Z","v":139292,"vw":2.913066},{"c":2.895,"h":2.91,"l":2.88,"n":400,"o":2.895,"t":"2026-09-24T15:45:00Z","v":60946,"vw":2.892919},{"c":2.885,"h":2.895,"l":2.88,"n":321,"o":2.89,"t":"2026-09-24T16:00:00Z","v":42441,"vw":2.886786},{"c":2.925,"h":2.945,"l":2.885,"n":599,"o":2.885,"t":"2026-09-24T16:15:00Z","v":89936,"vw":2.925072},{"c":2.92,"h":2.93,"l":2.9,"n":363,"o":2.92,"t":"2026-09-24T16:30:00Z","v":40615,"vw":2.917515},{"c":2.915,"h":2.925,"l":2.91,"n":190,"o":2.925,"t":"2026-09-24T16:45:00Z","v":24059,"vw":2.917032},{"c":2.975,"h":2.975,"l":2.91,"n":485,"o":2.915,"t":"2026-09-24T17:00:00Z","v":64280,"vw":2.947156},{"c":2.95,"h":2.975,"l":2.94,"n":196,"o":2.975,"t":"2026-09-24T17:15:00Z","v":30054,"vw":2.953598},{"c":2.945,"h":2.95,"l":2.93,"n":269,"o":2.94,"t":"2026-09-24T17:30:00Z","v":28526,"vw":2.940261},{"c":2.955,"h":2.96,"l":2.94,"n":236,"o":2.945,"t":"2026-09-24T17:45:00Z","v":27829,"vw":2.949636},{"c":2.96,"h":2.96,"l":2.94,"n":239,"o":2.96,"t":"2026-09-24T18:00:00Z","v":32210,"vw":2.950938},{"c":2.965,"h":2.975,"l":2.94,"n":404,"o":2.96,"t":"2026-09-24T18:15:00Z","v":57617,"vw":2.960469},{"c":2.985,"h":3,"l":2.965,"n":339,"o":2.97,"t":"2026-09-24T18:30:00Z","v":51969,"vw":2.982641},{"c":2.995,"h":3,"l":2.985,"n":403,"o":2.99,"t":"2026-09-24T18:45:00Z","v":35571,"vw":2.992962},{"c":3.025,"h":3.03,"l":2.9809,"n":750,"o":2.995,"t":"2026-09-24T19:00:00Z","v":100712,"vw":3.003055},{"c":3.035,"h":3.045,"l":3.015,"n":651,"o":3.025,"t":"2026-09-24T19:15:00Z","v":91586,"vw":3.030384},{"c":3.015,"h":3.06,"l":3.01,"n":1074,"o":3.03,"t":"2026-09-24T19:30:00Z","v":154149,"vw":3.029534},{"c":3.03,"h":3.05,"l":3.005,"n":2633,"o":3.02,"t":"2026-09-24T19:45:00Z","v":496342,"vw":3.026665},{"c":3.03,"h":3.03,"l":3.03,"n":11,"o":3.03,"t":"2026-09-24T20:00:00Z","v":274459,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-24T20:30:00Z","v":650,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-09-24T20:45:00Z","v":662,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-24T21:00:00Z","v":1000,"vw":3.04},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-24T21:30:00Z","v":525,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-24T21:45:00Z","v":200,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":38,"o":3.06,"t":"2026-09-24T22:00:00Z","v":1575,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-24T22:30:00Z","v":1000,"vw":3.06},{"c":3.02,"h":3.06,"l":3.02,"n":12,"o":3.06,"t":"2026-09-24T22:45:00Z","v":14000,"vw":3.02622},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-24T23:15:00Z","v":125,"vw":3.08},{"c":3.03,"h":3.03,"l":3.02,"n":4,"o":3.02,"t":"2026-09-24T23:45:00Z","v":848,"vw":3.026281},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-25T08:00:00Z","v":301,"vw":3.07},{"c":3.0606,"h":3.0973,"l":2.99,"n":35,"o":3.03,"t":"2026-09-25T11:00:00Z","v":15934,"vw":3.055777},{"c":3.09,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-09-25T11:15:00Z","v":2186,"vw":3.093044},{"c":3.0767,"h":3.0767,"l":3.0767,"n":1,"o":3.0767,"t":"2026-09-25T11:30:00Z","v":360,"vw":3.0767},{"c":3.08,"h":3.08,"l":3.0504,"n":2,"o":3.0504,"t":"2026-09-25T11:45:00Z","v":211,"vw":3.065972},{"c":3.05,"h":3.07,"l":3.05,"n":2,"o":3.07,"t":"2026-09-25T12:00:00Z","v":350,"vw":3.064286},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-25T13:00:00Z","v":956,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-25T13:15:00Z","v":500,"vw":3.06},{"c":3.01,"h":3.115,"l":3.01,"n":755,"o":3.03,"t":"2026-09-25T13:30:00Z","v":141673,"vw":3.064483},{"c":2.98,"h":3.015,"l":2.97,"n":319,"o":3.01,"t":"2026-09-25T13:45:00Z","v":50121,"vw":3.00039},{"c":2.96,"h":2.9978,"l":2.95,"n":314,"o":2.98,"t":"2026-09-25T14:00:00Z","v":41186,"vw":2.96322},{"c":2.955,"h":2.97,"l":2.93,"n":704,"o":2.955,"t":"2026-09-25T14:15:00Z","v":89356,"vw":2.943361},{"c":2.965,"h":2.975,"l":2.955,"n":597,"o":2.955,"t":"2026-09-25T14:30:00Z","v":86991,"vw":2.961644},{"c":2.93,"h":2.97,"l":2.93,"n":427,"o":2.965,"t":"2026-09-25T14:45:00Z","v":53326,"vw":2.948373},{"c":2.965,"h":2.965,"l":2.925,"n":456,"o":2.935,"t":"2026-09-25T15:00:00Z","v":57279,"vw":2.944045},{"c":2.95,"h":2.97,"l":2.95,"n":346,"o":2.96,"t":"2026-09-25T15:15:00Z","v":28790,"vw":2.963789},{"c":2.975,"h":2.98,"l":2.955,"n":289,"o":2.955,"t":"2026-09-25T15:30:00Z","v":34825,"vw":2.968354},{"c":2.975,"h":2.98,"l":2.96,"n":286,"o":2.97,"t":"2026-09-25T15:45:00Z","v":28760,"vw":2.96847},{"c":2.985,"h":2.995,"l":2.975,"n":558,"o":2.975,"t":"2026-09-25T16:00:00Z","v":57233,"vw":2.989277},{"c":2.99,"h":2.995,"l":2.975,"n":474,"o":2.985,"t":"2026-09-25T16:15:00Z","v":47851,"vw":2.986358},{"c":2.985,"h":2.99,"l":2.98,"n":292,"o":2.99,"t":"2026-09-25T16:30:00Z","v":20739,"vw":2.986096},{"c":2.975,"h":2.99,"l":2.97,"n":289,"o":2.985,"t":"2026-09-25T16:45:00Z","v":25411,"vw":2.979336},{"c":2.975,"h":2.98,"l":2.97,"n":252,"o":2.975,"t":"2026-09-25T17:00:00Z","v":29708,"vw":2.97594},{"c":2.965,"h":2.98,"l":2.9612,"n":340,"o":2.975,"t":"2026-09-25T17:15:00Z","v":31330,"vw":2.970484},{"c":2.955,"h":2.97,"l":2.95,"n":402,"o":2.965,"t":"2026-09-25T17:30:00Z","v":57784,"vw":2.960879},{"c":2.965,"h":2.97,"l":2.955,"n":259,"o":2.955,"t":"2026-09-25T17:45:00Z","v":25718,"vw":2.962001},{"c":2.9791,"h":2.9791,"l":2.9601,"n":370,"o":2.97,"t":"2026-09-25T18:00:00Z","v":48714,"vw":2.970634},{"c":2.98,"h":2.98,"l":2.97,"n":360,"o":2.975,"t":"2026-09-25T18:15:00Z","v":30815,"vw":2.976296},{"c":2.98,"h":2.98,"l":2.9622,"n":434,"o":2.975,"t":"2026-09-25T18:30:00Z","v":60589,"vw":2.971618},{"c":2.985,"h":3,"l":2.975,"n":483,"o":2.98,"t":"2026-09-25T18:45:00Z","v":68001,"vw":2.986451},{"c":3.0157,"h":3.0165,"l":2.985,"n":485,"o":2.985,"t":"2026-09-25T19:00:00Z","v":84590,"vw":2.999862},{"c":3.015,"h":3.02,"l":3.01,"n":575,"o":3.02,"t":"2026-09-25T19:15:00Z","v":84130,"vw":3.014241},{"c":2.995,"h":3.025,"l":2.99,"n":845,"o":3.015,"t":"2026-09-25T19:30:00Z","v":157175,"vw":3.011844},{"c":2.97,"h":3.02,"l":2.97,"n":1860,"o":2.995,"t":"2026-09-25T19:45:00Z","v":424238,"vw":2.99577},{"c":2.95,"h":2.98,"l":2.95,"n":10,"o":2.98,"t":"2026-09-25T20:00:00Z","v":214588,"vw":2.979858},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-25T22:30:00Z","v":2000,"vw":3},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-09-28T09:15:00Z","v":1001,"vw":3.08},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-28T09:45:00Z","v":320,"vw":3},{"c":2.99,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-09-28T11:00:00Z","v":8883,"vw":2.999143},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-28T12:00:00Z","v":518,"vw":2.98},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-28T13:00:00Z","v":400,"vw":3},{"c":3.01,"h":3.03,"l":3,"n":5,"o":3,"t":"2026-09-28T13:15:00Z","v":2440,"vw":3.00707},{"c":3.051,"h":3.07,"l":2.98,"n":646,"o":3.015,"t":"2026-09-28T13:30:00Z","v":219716,"vw":3.011842},{"c":3.035,"h":3.08,"l":3.03,"n":516,"o":3.05,"t":"2026-09-28T13:45:00Z","v":286533,"vw":3.057484},{"c":3.045,"h":3.07,"l":3.02,"n":589,"o":3.035,"t":"2026-09-28T14:00:00Z","v":87491,"vw":3.044737},{"c":3.085,"h":3.095,"l":3.045,"n":579,"o":3.045,"t":"2026-09-28T14:15:00Z","v":182834,"vw":3.075671},{"c":3.06,"h":3.095,"l":3.05,"n":439,"o":3.085,"t":"2026-09-28T14:30:00Z","v":138330,"vw":3.062694},{"c":3.065,"h":3.085,"l":3.065,"n":444,"o":3.065,"t":"2026-09-28T14:45:00Z","v":128055,"vw":3.070438},{"c":3.075,"h":3.075,"l":3.05,"n":673,"o":3.065,"t":"2026-09-28T15:00:00Z","v":136488,"vw":3.057635},{"c":3.07,"h":3.075,"l":3.06,"n":210,"o":3.075,"t":"2026-09-28T15:15:00Z","v":27168,"vw":3.070423},{"c":3.052,"h":3.075,"l":3.05,"n":293,"o":3.065,"t":"2026-09-28T15:30:00Z","v":57920,"vw":3.065081},{"c":3.075,"h":3.075,"l":3.05,"n":140,"o":3.05,"t":"2026-09-28T15:45:00Z","v":41421,"vw":3.057327},{"c":3.065,"h":3.075,"l":3.055,"n":343,"o":3.075,"t":"2026-09-28T16:00:00Z","v":60250,"vw":3.065149},{"c":3.095,"h":3.095,"l":3.06,"n":387,"o":3.06,"t":"2026-09-28T16:15:00Z","v":62727,"vw":3.083035},{"c":3.085,"h":3.095,"l":3.08,"n":215,"o":3.0901,"t":"2026-09-28T16:30:00Z","v":52066,"vw":3.090667},{"c":3.065,"h":3.085,"l":3.06,"n":176,"o":3.085,"t":"2026-09-28T16:45:00Z","v":28713,"vw":3.068651},{"c":3.05,"h":3.065,"l":3.03,"n":730,"o":3.065,"t":"2026-09-28T17:00:00Z","v":207516,"vw":3.054555},{"c":3.025,"h":3.041,"l":3.015,"n":307,"o":3.04,"t":"2026-09-28T17:15:00Z","v":27700,"vw":3.026149},{"c":3.025,"h":3.03,"l":3.02,"n":225,"o":3.025,"t":"2026-09-28T17:30:00Z","v":13189,"vw":3.024522},{"c":3.025,"h":3.035,"l":3.02,"n":441,"o":3.025,"t":"2026-09-28T17:45:00Z","v":95929,"vw":3.029022},{"c":3.025,"h":3.03,"l":3.02,"n":251,"o":3.02,"t":"2026-09-28T18:00:00Z","v":52213,"vw":3.024914},{"c":3.02,"h":3.035,"l":3.02,"n":261,"o":3.03,"t":"2026-09-28T18:15:00Z","v":37932,"vw":3.028781},{"c":3.055,"h":3.055,"l":3.01,"n":583,"o":3.02,"t":"2026-09-28T18:30:00Z","v":135081,"vw":3.037262},{"c":3.0999,"h":3.105,"l":3.055,"n":363,"o":3.055,"t":"2026-09-28T18:45:00Z","v":87715,"vw":3.076751},{"c":3.145,"h":3.145,"l":3.08,"n":464,"o":3.095,"t":"2026-09-28T19:00:00Z","v":74014,"vw":3.111958},{"c":3.145,"h":3.16,"l":3.14,"n":325,"o":3.147,"t":"2026-09-28T19:15:00Z","v":46327,"vw":3.150408},{"c":3.105,"h":3.14,"l":3.1,"n":565,"o":3.14,"t":"2026-09-28T19:30:00Z","v":95379,"vw":3.125114},{"c":3.12,"h":3.13,"l":3.09,"n":1691,"o":3.105,"t":"2026-09-28T19:45:00Z","v":216451,"vw":3.11109},{"c":3.115,"h":3.115,"l":3.115,"n":7,"o":3.115,"t":"2026-09-28T20:00:00Z","v":123489,"vw":3.115},{"c":3.115,"h":3.13,"l":3.11,"n":8,"o":3.11,"t":"2026-09-28T20:15:00Z","v":18081,"vw":3.115141},{"c":3.14,"h":3.14,"l":3.14,"n":10,"o":3.14,"t":"2026-09-28T20:30:00Z","v":1500,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":20,"o":3.13,"t":"2026-09-28T22:30:00Z","v":400,"vw":3.13},{"c":3.1305,"h":3.1346,"l":3.1305,"n":2,"o":3.1346,"t":"2026-09-28T23:15:00Z","v":1000,"vw":3.13255},{"c":3.13,"h":3.1301,"l":3.13,"n":5,"o":3.13,"t":"2026-09-28T23:45:00Z","v":1300,"vw":3.130031},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-29T08:15:00Z","v":106,"vw":3.13},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-29T10:45:00Z","v":700,"vw":3.11},{"c":2.94,"h":3.11,"l":2.94,"n":78,"o":3.11,"t":"2026-09-29T11:00:00Z","v":30438,"vw":3.004241},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-29T11:30:00Z","v":900,"vw":3.01},{"c":3.12,"h":3.12,"l":3.11,"n":3,"o":3.12,"t":"2026-09-29T12:30:00Z","v":740,"vw":3.116757},{"c":3.1201,"h":3.1201,"l":3.12,"n":3,"o":3.12,"t":"2026-09-29T12:45:00Z","v":3395,"vw":3.120041},{"c":3.14,"h":3.14,"l":3.12,"n":2,"o":3.12,"t":"2026-09-29T13:15:00Z","v":2747,"vw":3.121798},{"c":3.014,"h":3.135,"l":3.014,"n":370,"o":3.09,"t":"2026-09-29T13:30:00Z","v":54585,"vw":3.053141},{"c":3.045,"h":3.06,"l":3,"n":368,"o":3.015,"t":"2026-09-29T13:45:00Z","v":78548,"vw":3.034923},{"c":3.1,"h":3.11,"l":3.0202,"n":319,"o":3.045,"t":"2026-09-29T14:00:00Z","v":65529,"vw":3.067863},{"c":3.095,"h":3.11,"l":3.08,"n":398,"o":3.105,"t":"2026-09-29T14:15:00Z","v":42843,"vw":3.09531},{"c":3.09,"h":3.095,"l":3.07,"n":154,"o":3.095,"t":"2026-09-29T14:30:00Z","v":14841,"vw":3.085772},{"c":3.105,"h":3.11,"l":3.085,"n":221,"o":3.09,"t":"2026-09-29T14:45:00Z","v":25938,"vw":3.094368},{"c":3.13,"h":3.13,"l":3.08,"n":484,"o":3.1,"t":"2026-09-29T15:00:00Z","v":62611,"vw":3.094404},{"c":3.09,"h":3.135,"l":3.085,"n":207,"o":3.135,"t":"2026-09-29T15:15:00Z","v":24899,"vw":3.112003},{"c":3.115,"h":3.12,"l":3.0851,"n":189,"o":3.0851,"t":"2026-09-29T15:30:00Z","v":18150,"vw":3.105646},{"c":3.13,"h":3.135,"l":3.11,"n":263,"o":3.115,"t":"2026-09-29T15:45:00Z","v":35892,"vw":3.123059},{"c":3.13,"h":3.14,"l":3.13,"n":103,"o":3.14,"t":"2026-09-29T16:00:00Z","v":9200,"vw":3.132393},{"c":3.145,"h":3.15,"l":3.125,"n":92,"o":3.125,"t":"2026-09-29T16:15:00Z","v":10534,"vw":3.137572},{"c":3.15,"h":3.15,"l":3.135,"n":132,"o":3.145,"t":"2026-09-29T16:30:00Z","v":25823,"vw":3.142821},{"c":3.18,"h":3.18,"l":3.145,"n":200,"o":3.145,"t":"2026-09-29T16:45:00Z","v":28473,"vw":3.163555},{"c":3.18,"h":3.2,"l":3.175,"n":289,"o":3.18,"t":"2026-09-29T17:00:00Z","v":34874,"vw":3.186137},{"c":3.2,"h":3.2,"l":3.18,"n":310,"o":3.18,"t":"2026-09-29T17:15:00Z","v":28000,"vw":3.188634},{"c":3.19,"h":3.2,"l":3.19,"n":221,"o":3.2,"t":"2026-09-29T17:30:00Z","v":29802,"vw":3.193652},{"c":3.185,"h":3.2,"l":3.18,"n":275,"o":3.19,"t":"2026-09-29T17:45:00Z","v":37603,"vw":3.187387},{"c":3.2,"h":3.205,"l":3.1891,"n":392,"o":3.19,"t":"2026-09-29T18:00:00Z","v":34885,"vw":3.196619},{"c":3.205,"h":3.215,"l":3.2,"n":260,"o":3.2,"t":"2026-09-29T18:15:00Z","v":21021,"vw":3.207366},{"c":3.205,"h":3.21,"l":3.184,"n":333,"o":3.205,"t":"2026-09-29T18:30:00Z","v":31981,"vw":3.196487},{"c":3.195,"h":3.205,"l":3.1938,"n":195,"o":3.205,"t":"2026-09-29T18:45:00Z","v":18726,"vw":3.199372},{"c":3.205,"h":3.205,"l":3.195,"n":359,"o":3.2,"t":"2026-09-29T19:00:00Z","v":35101,"vw":3.200302},{"c":3.195,"h":3.215,"l":3.195,"n":307,"o":3.205,"t":"2026-09-29T19:15:00Z","v":29888,"vw":3.207207},{"c":3.165,"h":3.195,"l":3.165,"n":465,"o":3.195,"t":"2026-09-29T19:30:00Z","v":52022,"vw":3.17911},{"c":3.12,"h":3.165,"l":3.12,"n":2238,"o":3.165,"t":"2026-09-29T19:45:00Z","v":449478,"vw":3.141826},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-09-29T20:00:00Z","v":206383,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-29T20:15:00Z","v":274,"vw":3.12},{"c":3.1514,"h":3.1514,"l":3.1514,"n":1,"o":3.1514,"t":"2026-09-30T12:30:00Z","v":100,"vw":3.1514},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-09-30T13:00:00Z","v":142,"vw":3.16},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-09-30T13:15:00Z","v":150,"vw":3.2},{"c":3.185,"h":3.1997,"l":3.13,"n":477,"o":3.16,"t":"2026-09-30T13:30:00Z","v":77674,"vw":3.161183},{"c":3.215,"h":3.2298,"l":3.19,"n":278,"o":3.19,"t":"2026-09-30T13:45:00Z","v":36033,"vw":3.217558},{"c":3.295,"h":3.3,"l":3.205,"n":362,"o":3.21,"t":"2026-09-30T14:00:00Z","v":48841,"vw":3.238542},{"c":3.235,"h":3.305,"l":3.235,"n":463,"o":3.295,"t":"2026-09-30T14:15:00Z","v":50904,"vw":3.278986},{"c":3.255,"h":3.275,"l":3.2394,"n":213,"o":3.2394,"t":"2026-09-30T14:30:00Z","v":19189,"vw":3.257906},{"c":3.29,"h":3.29,"l":3.255,"n":304,"o":3.255,"t":"2026-09-30T14:45:00Z","v":22783,"vw":3.281955},{"c":3.305,"h":3.305,"l":3.275,"n":478,"o":3.285,"t":"2026-09-30T15:00:00Z","v":57166,"vw":3.291316},{"c":3.335,"h":3.345,"l":3.2801,"n":421,"o":3.3022,"t":"2026-09-30T15:15:00Z","v":71207,"vw":3.312813},{"c":3.3,"h":3.3553,"l":3.295,"n":512,"o":3.335,"t":"2026-09-30T15:30:00Z","v":56828,"vw":3.324011},{"c":3.34,"h":3.37,"l":3.28,"n":693,"o":3.295,"t":"2026-09-30T15:45:00Z","v":127757,"vw":3.335343},{"c":3.3499,"h":3.35,"l":3.315,"n":516,"o":3.345,"t":"2026-09-30T16:00:00Z","v":70022,"vw":3.339763},{"c":3.34,"h":3.35,"l":3.33,"n":317,"o":3.35,"t":"2026-09-30T16:15:00Z","v":33458,"vw":3.33746},{"c":3.305,"h":3.3473,"l":3.305,"n":436,"o":3.335,"t":"2026-09-30T16:30:00Z","v":103384,"vw":3.326089},{"c":3.335,"h":3.335,"l":3.3,"n":305,"o":3.305,"t":"2026-09-30T16:45:00Z","v":44236,"vw":3.309066},{"c":3.305,"h":3.34,"l":3.3,"n":334,"o":3.335,"t":"2026-09-30T17:00:00Z","v":42826,"vw":3.321092},{"c":3.315,"h":3.32,"l":3.3,"n":367,"o":3.305,"t":"2026-09-30T17:15:00Z","v":191530,"vw":3.300914},{"c":3.31,"h":3.32,"l":3.3,"n":649,"o":3.315,"t":"2026-09-30T17:30:00Z","v":195922,"vw":3.305611},{"c":3.295,"h":3.31,"l":3.28,"n":407,"o":3.31,"t":"2026-09-30T17:45:00Z","v":122089,"vw":3.297214},{"c":3.305,"h":3.305,"l":3.29,"n":251,"o":3.295,"t":"2026-09-30T18:00:00Z","v":32519,"vw":3.301386},{"c":3.29,"h":3.31,"l":3.29,"n":192,"o":3.305,"t":"2026-09-30T18:15:00Z","v":28993,"vw":3.298353},{"c":3.315,"h":3.325,"l":3.295,"n":249,"o":3.295,"t":"2026-09-30T18:30:00Z","v":25196,"vw":3.307795},{"c":3.315,"h":3.32,"l":3.3122,"n":112,"o":3.315,"t":"2026-09-30T18:45:00Z","v":12004,"vw":3.315009},{"c":3.315,"h":3.32,"l":3.3,"n":436,"o":3.315,"t":"2026-09-30T19:00:00Z","v":80462,"vw":3.311462},{"c":3.335,"h":3.36,"l":3.3,"n":553,"o":3.31,"t":"2026-09-30T19:15:00Z","v":154144,"vw":3.325079},{"c":3.335,"h":3.34,"l":3.33,"n":366,"o":3.33,"t":"2026-09-30T19:30:00Z","v":43882,"vw":3.333513},{"c":3.34,"h":3.37,"l":3.3,"n":3124,"o":3.335,"t":"2026-09-30T19:45:00Z","v":616191,"vw":3.339779},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-09-30T20:00:00Z","v":226536,"vw":3.33},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-30T23:45:00Z","v":100,"vw":3.31},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-01T10:00:00Z","v":1628,"vw":3.4},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-01T11:45:00Z","v":177,"vw":3.27},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-01T13:15:00Z","v":211,"vw":3.34},{"c":3.35,"h":3.37,"l":3.28,"n":238,"o":3.31,"t":"2026-10-01T13:30:00Z","v":53527,"vw":3.32939},{"c":3.26,"h":3.34,"l":3.26,"n":271,"o":3.34,"t":"2026-10-01T13:45:00Z","v":24700,"vw":3.284985},{"c":3.275,"h":3.28,"l":3.23,"n":391,"o":3.26,"t":"2026-10-01T14:00:00Z","v":51264,"vw":3.248602},{"c":3.2309,"h":3.28,"l":3.2309,"n":256,"o":3.28,"t":"2026-10-01T14:15:00Z","v":20532,"vw":3.251975},{"c":3.235,"h":3.235,"l":3.21,"n":286,"o":3.23,"t":"2026-10-01T14:30:00Z","v":52294,"vw":3.224862},{"c":3.275,"h":3.28,"l":3.23,"n":295,"o":3.235,"t":"2026-10-01T14:45:00Z","v":56378,"vw":3.252072},{"c":3.255,"h":3.27,"l":3.25,"n":209,"o":3.27,"t":"2026-10-01T15:00:00Z","v":25292,"vw":3.261109},{"c":3.25,"h":3.27,"l":3.245,"n":272,"o":3.255,"t":"2026-10-01T15:15:00Z","v":44414,"vw":3.256636},{"c":3.285,"h":3.295,"l":3.245,"n":418,"o":3.255,"t":"2026-10-01T15:30:00Z","v":30366,"vw":3.267215},{"c":3.305,"h":3.31,"l":3.285,"n":370,"o":3.285,"t":"2026-10-01T15:45:00Z","v":31328,"vw":3.300863},{"c":3.285,"h":3.305,"l":3.28,"n":443,"o":3.305,"t":"2026-10-01T16:00:00Z","v":43075,"vw":3.286862},{"c":3.265,"h":3.29,"l":3.215,"n":675,"o":3.285,"t":"2026-10-01T16:15:00Z","v":189003,"vw":3.26675},{"c":3.265,"h":3.275,"l":3.265,"n":215,"o":3.265,"t":"2026-10-01T16:30:00Z","v":20419,"vw":3.269418},{"c":3.265,"h":3.275,"l":3.26,"n":252,"o":3.265,"t":"2026-10-01T16:45:00Z","v":19184,"vw":3.266125},{"c":3.255,"h":3.27,"l":3.255,"n":229,"o":3.265,"t":"2026-10-01T17:00:00Z","v":20165,"vw":3.260906},{"c":3.285,"h":3.29,"l":3.255,"n":216,"o":3.255,"t":"2026-10-01T17:15:00Z","v":18743,"vw":3.268384},{"c":3.265,"h":3.31,"l":3.255,"n":363,"o":3.285,"t":"2026-10-01T17:30:00Z","v":49469,"vw":3.29261},{"c":3.215,"h":3.265,"l":3.2109,"n":207,"o":3.265,"t":"2026-10-01T17:45:00Z","v":16280,"vw":3.234904},{"c":3.205,"h":3.22,"l":3.1907,"n":316,"o":3.215,"t":"2026-10-01T18:00:00Z","v":46277,"vw":3.201564},{"c":3.21,"h":3.22,"l":3.205,"n":298,"o":3.205,"t":"2026-10-01T18:15:00Z","v":42148,"vw":3.211514},{"c":3.205,"h":3.22,"l":3.205,"n":181,"o":3.21,"t":"2026-10-01T18:30:00Z","v":11142,"vw":3.21152},{"c":3.205,"h":3.21,"l":3.2,"n":115,"o":3.2,"t":"2026-10-01T18:45:00Z","v":9465,"vw":3.202889},{"c":3.205,"h":3.21,"l":3.2,"n":343,"o":3.205,"t":"2026-10-01T19:00:00Z","v":25554,"vw":3.203316},{"c":3.22,"h":3.22,"l":3.2,"n":484,"o":3.205,"t":"2026-10-01T19:15:00Z","v":82034,"vw":3.212474},{"c":3.175,"h":3.22,"l":3.175,"n":400,"o":3.215,"t":"2026-10-01T19:30:00Z","v":49694,"vw":3.197559},{"c":3.145,"h":3.185,"l":3.135,"n":1588,"o":3.175,"t":"2026-10-01T19:45:00Z","v":234362,"vw":3.152898},{"c":3.14,"h":3.16,"l":3.14,"n":9,"o":3.14,"t":"2026-10-01T20:00:00Z","v":604495,"vw":3.14027},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-01T22:00:00Z","v":255,"vw":3.14},{"c":3.2007,"h":3.2007,"l":3.19,"n":5,"o":3.19,"t":"2026-10-02T09:30:00Z","v":6257,"vw":3.196129},{"c":3.1501,"h":3.1501,"l":3.15,"n":5,"o":3.15,"t":"2026-10-02T12:00:00Z","v":510,"vw":3.15005},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-02T12:15:00Z","v":1300,"vw":3.23},{"c":3.27,"h":3.27,"l":3.24,"n":29,"o":3.24,"t":"2026-10-02T12:30:00Z","v":50244,"vw":3.269033},{"c":3.205,"h":3.2429,"l":3.14,"n":474,"o":3.19,"t":"2026-10-02T13:30:00Z","v":56903,"vw":3.195827},{"c":3.2762,"h":3.285,"l":3.205,"n":784,"o":3.205,"t":"2026-10-02T13:45:00Z","v":95035,"vw":3.259082},{"c":3.3101,"h":3.33,"l":3.265,"n":925,"o":3.285,"t":"2026-10-02T14:00:00Z","v":160743,"vw":3.294523},{"c":3.275,"h":3.32,"l":3.26,"n":744,"o":3.315,"t":"2026-10-02T14:15:00Z","v":95914,"vw":3.288182},{"c":3.285,"h":3.305,"l":3.245,"n":750,"o":3.27,"t":"2026-10-02T14:30:00Z","v":88515,"vw":3.275741},{"c":3.265,"h":3.29,"l":3.24,"n":980,"o":3.285,"t":"2026-10-02T14:45:00Z","v":110541,"vw":3.263225},{"c":3.175,"h":3.265,"l":3.175,"n":1362,"o":3.265,"t":"2026-10-02T15:00:00Z","v":225292,"vw":3.220285},{"c":3.175,"h":3.18,"l":3.17,"n":573,"o":3.175,"t":"2026-10-02T15:15:00Z","v":64003,"vw":3.17385},{"c":3.165,"h":3.19,"l":3.16,"n":767,"o":3.175,"t":"2026-10-02T15:30:00Z","v":74229,"vw":3.177307},{"c":3.16,"h":3.17,"l":3.16,"n":505,"o":3.165,"t":"2026-10-02T15:45:00Z","v":28535,"vw":3.165578},{"c":3.155,"h":3.175,"l":3.155,"n":576,"o":3.165,"t":"2026-10-02T16:00:00Z","v":68324,"vw":3.165072},{"c":3.14,"h":3.16,"l":3.14,"n":642,"o":3.15,"t":"2026-10-02T16:15:00Z","v":66766,"vw":3.152999},{"c":3.12,"h":3.155,"l":3.11,"n":684,"o":3.14,"t":"2026-10-02T16:30:00Z","v":76324,"vw":3.132841},{"c":3.1517,"h":3.17,"l":3.11,"n":747,"o":3.125,"t":"2026-10-02T16:45:00Z","v":190977,"vw":3.12978},{"c":3.14,"h":3.16,"l":3.14,"n":441,"o":3.155,"t":"2026-10-02T17:00:00Z","v":36191,"vw":3.149585},{"c":3.14,"h":3.15,"l":3.14,"n":351,"o":3.14,"t":"2026-10-02T17:15:00Z","v":18542,"vw":3.143748},{"c":3.15,"h":3.155,"l":3.14,"n":474,"o":3.145,"t":"2026-10-02T17:30:00Z","v":33280,"vw":3.147926},{"c":3.135,"h":3.15,"l":3.13,"n":528,"o":3.15,"t":"2026-10-02T17:45:00Z","v":55819,"vw":3.140893},{"c":3.12,"h":3.1397,"l":3.12,"n":556,"o":3.13,"t":"2026-10-02T18:00:00Z","v":53406,"vw":3.130703},{"c":3.085,"h":3.125,"l":3.085,"n":884,"o":3.125,"t":"2026-10-02T18:15:00Z","v":363531,"vw":3.101961},{"c":3.055,"h":3.095,"l":3.04,"n":589,"o":3.085,"t":"2026-10-02T18:30:00Z","v":143795,"vw":3.06995},{"c":3.015,"h":3.055,"l":3.015,"n":532,"o":3.05,"t":"2026-10-02T18:45:00Z","v":72786,"vw":3.032588},{"c":3.0101,"h":3.04,"l":3.01,"n":599,"o":3.015,"t":"2026-10-02T19:00:00Z","v":91355,"vw":3.022673},{"c":3,"h":3.02,"l":2.99,"n":832,"o":3.015,"t":"2026-10-02T19:15:00Z","v":138395,"vw":3.005262},{"c":2.99,"h":3.02,"l":2.99,"n":976,"o":3.005,"t":"2026-10-02T19:30:00Z","v":152636,"vw":3.006363},{"c":2.935,"h":3,"l":2.93,"n":2466,"o":2.99,"t":"2026-10-02T19:45:00Z","v":545358,"vw":2.954801},{"c":2.94,"h":2.95,"l":2.94,"n":5,"o":2.95,"t":"2026-10-02T20:00:00Z","v":200094,"vw":2.949995},{"c":2.9878,"h":3,"l":2.9878,"n":2,"o":3,"t":"2026-10-02T20:15:00Z","v":665,"vw":2.998165},{"c":2.9782,"h":2.98,"l":2.9782,"n":2,"o":2.98,"t":"2026-10-02T21:00:00Z","v":500,"vw":2.97928},{"c":2.9818,"h":2.9818,"l":2.97,"n":4,"o":2.979,"t":"2026-10-02T21:15:00Z","v":7786,"vw":2.978497},{"c":3.0038,"h":3.0038,"l":3.0038,"n":1,"o":3.0038,"t":"2026-10-02T21:30:00Z","v":2000,"vw":3.0038},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-05T08:00:00Z","v":1000,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-05T08:15:00Z","v":365,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-05T10:00:00Z","v":240,"vw":3.01},{"c":3.02,"h":3.03,"l":3,"n":13,"o":3,"t":"2026-10-05T11:00:00Z","v":4372,"vw":3.002163},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-05T12:30:00Z","v":250,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-05T13:15:00Z","v":486,"vw":3.01},{"c":3.01,"h":3.02,"l":2.95,"n":488,"o":3.01,"t":"2026-10-05T13:30:00Z","v":122803,"vw":2.992807},{"c":3.08,"h":3.085,"l":3.01,"n":466,"o":3.01,"t":"2026-10-05T13:45:00Z","v":62137,"vw":3.041216},{"c":3.03,"h":3.1,"l":3.03,"n":697,"o":3.08,"t":"2026-10-05T14:00:00Z","v":77343,"vw":3.077369},{"c":2.9647,"h":3.04,"l":2.96,"n":398,"o":3.03,"t":"2026-10-05T14:15:00Z","v":41013,"vw":2.990015},{"c":2.975,"h":2.98,"l":2.95,"n":577,"o":2.965,"t":"2026-10-05T14:30:00Z","v":55588,"vw":2.965754},{"c":2.975,"h":3,"l":2.9648,"n":539,"o":2.975,"t":"2026-10-05T14:45:00Z","v":49361,"vw":2.983716},{"c":2.975,"h":2.985,"l":2.97,"n":497,"o":2.975,"t":"2026-10-05T15:00:00Z","v":29779,"vw":2.978623},{"c":2.97,"h":2.98,"l":2.96,"n":232,"o":2.975,"t":"2026-10-05T15:15:00Z","v":24884,"vw":2.968518},{"c":2.975,"h":2.98,"l":2.955,"n":369,"o":2.97,"t":"2026-10-05T15:30:00Z","v":44809,"vw":2.96433},{"c":3.005,"h":3.01,"l":2.97,"n":278,"o":2.97,"t":"2026-10-05T15:45:00Z","v":40205,"vw":2.990582},{"c":2.995,"h":3.005,"l":2.99,"n":221,"o":3.005,"t":"2026-10-05T16:00:00Z","v":23997,"vw":2.994659},{"c":3.02,"h":3.02,"l":2.99,"n":266,"o":2.995,"t":"2026-10-05T16:15:00Z","v":25283,"vw":3.002163},{"c":3.03,"h":3.03,"l":3.005,"n":329,"o":3.02,"t":"2026-10-05T16:30:00Z","v":41875,"vw":3.013411},{"c":3.035,"h":3.055,"l":3.03,"n":317,"o":3.03,"t":"2026-10-05T16:45:00Z","v":69603,"vw":3.044791},{"c":3.025,"h":3.035,"l":3.02,"n":254,"o":3.035,"t":"2026-10-05T17:00:00Z","v":19508,"vw":3.027888},{"c":3.025,"h":3.03,"l":3.01,"n":298,"o":3.02,"t":"2026-10-05T17:15:00Z","v":31062,"vw":3.017795},{"c":3.015,"h":3.025,"l":3.01,"n":257,"o":3.025,"t":"2026-10-05T17:30:00Z","v":23599,"vw":3.019272},{"c":3.02,"h":3.02,"l":3.005,"n":256,"o":3.02,"t":"2026-10-05T17:45:00Z","v":25878,"vw":3.013517},{"c":3.02,"h":3.02,"l":3.01,"n":189,"o":3.015,"t":"2026-10-05T18:00:00Z","v":9846,"vw":3.015728},{"c":3.02,"h":3.025,"l":3.01,"n":369,"o":3.015,"t":"2026-10-05T18:15:00Z","v":86264,"vw":3.014708},{"c":3.035,"h":3.04,"l":3.015,"n":271,"o":3.02,"t":"2026-10-05T18:30:00Z","v":21260,"vw":3.033144},{"c":3.05,"h":3.05,"l":3.025,"n":329,"o":3.035,"t":"2026-10-05T18:45:00Z","v":33214,"vw":3.032255},{"c":3.035,"h":3.05,"l":3.0341,"n":343,"o":3.045,"t":"2026-10-05T19:00:00Z","v":35775,"vw":3.039884},{"c":3.0112,"h":3.04,"l":3.01,"n":319,"o":3.035,"t":"2026-10-05T19:15:00Z","v":42586,"vw":3.027461},{"c":2.995,"h":3.015,"l":2.995,"n":617,"o":3.01,"t":"2026-10-05T19:30:00Z","v":47549,"vw":3.007086},{"c":2.99,"h":2.996,"l":2.97,"n":1588,"o":2.995,"t":"2026-10-05T19:45:00Z","v":189043,"vw":2.981127},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-10-05T20:00:00Z","v":144051,"vw":2.99},{"c":2.99,"h":3.02,"l":2.97,"n":80,"o":2.97,"t":"2026-10-05T22:30:00Z","v":22102,"vw":2.988425},{"c":2.98,"h":3.02,"l":2.98,"n":42,"o":3.01,"t":"2026-10-05T22:45:00Z","v":9910,"vw":3.000215},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T08:30:00Z","v":102,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T10:45:00Z","v":100,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-06T11:00:00Z","v":900,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-06T11:45:00Z","v":1601,"vw":3.03},{"c":3.0876,"h":3.09,"l":3.0876,"n":2,"o":3.09,"t":"2026-10-06T12:00:00Z","v":800,"vw":3.0891},{"c":3.0729,"h":3.0729,"l":3.0729,"n":2,"o":3.0729,"t":"2026-10-06T13:15:00Z","v":128,"vw":3.0729},{"c":2.98,"h":3.03,"l":2.9541,"n":328,"o":3.02,"t":"2026-10-06T13:30:00Z","v":52114,"vw":2.994674},{"c":2.99,"h":3.025,"l":2.975,"n":236,"o":2.98,"t":"2026-10-06T13:45:00Z","v":25203,"vw":2.996261},{"c":2.94,"h":3,"l":2.935,"n":376,"o":2.99,"t":"2026-10-06T14:00:00Z","v":53524,"vw":2.969987},{"c":2.92,"h":2.94,"l":2.9,"n":291,"o":2.9388,"t":"2026-10-06T14:15:00Z","v":37704,"vw":2.918896},{"c":2.8991,"h":2.925,"l":2.87,"n":518,"o":2.92,"t":"2026-10-06T14:30:00Z","v":159899,"vw":2.88328},{"c":2.935,"h":2.96,"l":2.89,"n":368,"o":2.8929,"t":"2026-10-06T14:45:00Z","v":54240,"vw":2.928178},{"c":2.925,"h":2.945,"l":2.9,"n":554,"o":2.935,"t":"2026-10-06T15:00:00Z","v":127701,"vw":2.920932},{"c":2.935,"h":2.94,"l":2.915,"n":433,"o":2.925,"t":"2026-10-06T15:15:00Z","v":83876,"vw":2.924075},{"c":2.905,"h":2.935,"l":2.9,"n":294,"o":2.935,"t":"2026-10-06T15:30:00Z","v":60937,"vw":2.912389},{"c":2.905,"h":2.915,"l":2.895,"n":343,"o":2.905,"t":"2026-10-06T15:45:00Z","v":102912,"vw":2.9072},{"c":2.905,"h":2.91,"l":2.8912,"n":196,"o":2.91,"t":"2026-10-06T16:00:00Z","v":33606,"vw":2.901432},{"c":2.87,"h":2.9,"l":2.87,"n":226,"o":2.9,"t":"2026-10-06T16:15:00Z","v":39333,"vw":2.882825},{"c":2.855,"h":2.875,"l":2.855,"n":200,"o":2.87,"t":"2026-10-06T16:30:00Z","v":25106,"vw":2.865117},{"c":2.8565,"h":2.86,"l":2.85,"n":84,"o":2.855,"t":"2026-10-06T16:45:00Z","v":17686,"vw":2.855151},{"c":2.8238,"h":2.86,"l":2.81,"n":362,"o":2.855,"t":"2026-10-06T17:00:00Z","v":78821,"vw":2.834222},{"c":2.81,"h":2.825,"l":2.8,"n":301,"o":2.8215,"t":"2026-10-06T17:15:00Z","v":66039,"vw":2.808743},{"c":2.8309,"h":2.8398,"l":2.815,"n":226,"o":2.815,"t":"2026-10-06T17:30:00Z","v":88144,"vw":2.826057},{"c":2.825,"h":2.85,"l":2.825,"n":329,"o":2.83,"t":"2026-10-06T17:45:00Z","v":91151,"vw":2.843444},{"c":2.835,"h":2.84,"l":2.825,"n":248,"o":2.828,"t":"2026-10-06T18:00:00Z","v":59593,"vw":2.832816},{"c":2.825,"h":2.84,"l":2.82,"n":204,"o":2.835,"t":"2026-10-06T18:15:00Z","v":44661,"vw":2.829307},{"c":2.825,"h":2.83,"l":2.82,"n":237,"o":2.825,"t":"2026-10-06T18:30:00Z","v":50072,"vw":2.827524},{"c":2.845,"h":2.845,"l":2.825,"n":182,"o":2.83,"t":"2026-10-06T18:45:00Z","v":46791,"vw":2.836885},{"c":2.835,"h":2.8493,"l":2.835,"n":261,"o":2.845,"t":"2026-10-06T19:00:00Z","v":33367,"vw":2.843203},{"c":2.835,"h":2.84,"l":2.83,"n":209,"o":2.835,"t":"2026-10-06T19:15:00Z","v":19487,"vw":2.834626},{"c":2.8,"h":2.835,"l":2.8,"n":408,"o":2.835,"t":"2026-10-06T19:30:00Z","v":62364,"vw":2.822638},{"c":2.885,"h":2.89,"l":2.79,"n":1992,"o":2.805,"t":"2026-10-06T19:45:00Z","v":333093,"vw":2.85797},{"c":2.88,"h":2.91,"l":2.84,"n":109,"o":2.88,"t":"2026-10-06T20:00:00Z","v":233559,"vw":2.880724},{"c":2.86,"h":2.9086,"l":2.86,"n":13,"o":2.89,"t":"2026-10-06T20:15:00Z","v":9094,"vw":2.882711},{"c":2.88,"h":2.9,"l":2.88,"n":16,"o":2.9,"t":"2026-10-06T20:45:00Z","v":9045,"vw":2.886501},{"c":2.8816,"h":2.8816,"l":2.8816,"n":1,"o":2.8816,"t":"2026-10-06T21:00:00Z","v":100,"vw":2.8816},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-06T21:30:00Z","v":1000,"vw":2.87},{"c":2.8801,"h":2.9082,"l":2.8801,"n":8,"o":2.9,"t":"2026-10-06T21:45:00Z","v":2028,"vw":2.898349},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-06T22:15:00Z","v":1111,"vw":2.88},{"c":2.89,"h":2.92,"l":2.89,"n":5,"o":2.92,"t":"2026-10-07T08:15:00Z","v":940,"vw":2.898511},{"c":2.8906,"h":2.8906,"l":2.8906,"n":1,"o":2.8906,"t":"2026-10-07T08:45:00Z","v":758,"vw":2.8906},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-07T11:00:00Z","v":300,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-07T11:30:00Z","v":1000,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-07T11:45:00Z","v":440,"vw":2.91},{"c":2.89,"h":2.9,"l":2.89,"n":6,"o":2.9,"t":"2026-10-07T12:00:00Z","v":1311,"vw":2.893968},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-10-07T12:15:00Z","v":710,"vw":2.88},{"c":2.8801,"h":2.8801,"l":2.8801,"n":1,"o":2.8801,"t":"2026-10-07T12:30:00Z","v":20000,"vw":2.8801},{"c":2.925,"h":2.925,"l":2.82,"n":563,"o":2.85,"t":"2026-10-07T13:30:00Z","v":70129,"vw":2.870631},{"c":2.905,"h":2.95,"l":2.9,"n":598,"o":2.925,"t":"2026-10-07T13:45:00Z","v":86485,"vw":2.930288},{"c":2.895,"h":2.915,"l":2.895,"n":214,"o":2.91,"t":"2026-10-07T14:00:00Z","v":28921,"vw":2.906942},{"c":2.885,"h":2.905,"l":2.875,"n":194,"o":2.895,"t":"2026-10-07T14:15:00Z","v":19000,"vw":2.888027},{"c":2.905,"h":2.91,"l":2.885,"n":245,"o":2.885,"t":"2026-10-07T14:30:00Z","v":40132,"vw":2.895727},{"c":2.935,"h":2.94,"l":2.8945,"n":401,"o":2.9,"t":"2026-10-07T14:45:00Z","v":40397,"vw":2.911071},{"c":2.935,"h":2.935,"l":2.91,"n":267,"o":2.935,"t":"2026-10-07T15:00:00Z","v":25387,"vw":2.923589},{"c":2.935,"h":2.94,"l":2.93,"n":135,"o":2.935,"t":"2026-10-07T15:15:00Z","v":7582,"vw":2.935353},{"c":2.92,"h":2.94,"l":2.92,"n":356,"o":2.935,"t":"2026-10-07T15:30:00Z","v":28416,"vw":2.932841},{"c":2.94,"h":2.94,"l":2.92,"n":296,"o":2.925,"t":"2026-10-07T15:45:00Z","v":18716,"vw":2.928417},{"c":2.925,"h":2.935,"l":2.92,"n":377,"o":2.935,"t":"2026-10-07T16:00:00Z","v":22696,"vw":2.930192},{"c":2.93,"h":2.93,"l":2.925,"n":300,"o":2.93,"t":"2026-10-07T16:15:00Z","v":14912,"vw":2.925598},{"c":2.925,"h":2.94,"l":2.92,"n":589,"o":2.925,"t":"2026-10-07T16:30:00Z","v":52863,"vw":2.928913},{"c":2.925,"h":2.94,"l":2.9226,"n":483,"o":2.925,"t":"2026-10-07T16:45:00Z","v":34768,"vw":2.93028},{"c":2.915,"h":2.93,"l":2.91,"n":467,"o":2.93,"t":"2026-10-07T17:00:00Z","v":28913,"vw":2.922214},{"c":2.88,"h":2.91,"l":2.88,"n":363,"o":2.91,"t":"2026-10-07T17:15:00Z","v":70563,"vw":2.897918},{"c":2.89,"h":2.89,"l":2.875,"n":247,"o":2.88,"t":"2026-10-07T17:30:00Z","v":16528,"vw":2.880723},{"c":2.875,"h":2.89,"l":2.87,"n":227,"o":2.885,"t":"2026-10-07T17:45:00Z","v":15201,"vw":2.878579},{"c":2.865,"h":2.88,"l":2.86,"n":322,"o":2.875,"t":"2026-10-07T18:00:00Z","v":27998,"vw":2.870671},{"c":2.865,"h":2.87,"l":2.85,"n":374,"o":2.865,"t":"2026-10-07T18:15:00Z","v":55885,"vw":2.856088},{"c":2.865,"h":2.8651,"l":2.86,"n":229,"o":2.865,"t":"2026-10-07T18:30:00Z","v":21747,"vw":2.862453},{"c":2.85,"h":2.865,"l":2.85,"n":417,"o":2.865,"t":"2026-10-07T18:45:00Z","v":47807,"vw":2.857788},{"c":2.835,"h":2.8501,"l":2.83,"n":329,"o":2.85,"t":"2026-10-07T19:00:00Z","v":26237,"vw":2.840193},{"c":2.83,"h":2.84,"l":2.83,"n":363,"o":2.835,"t":"2026-10-07T19:15:00Z","v":28864,"vw":2.83475},{"c":2.825,"h":2.835,"l":2.82,"n":441,"o":2.83,"t":"2026-10-07T19:30:00Z","v":34510,"vw":2.825981},{"c":2.825,"h":2.835,"l":2.82,"n":1501,"o":2.825,"t":"2026-10-07T19:45:00Z","v":195715,"vw":2.825782},{"c":2.82,"h":2.82,"l":2.82,"n":13,"o":2.82,"t":"2026-10-07T20:00:00Z","v":1171951,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-07T20:30:00Z","v":500,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":18,"o":2.83,"t":"2026-10-07T20:45:00Z","v":1000,"vw":2.83},{"c":2.8131,"h":2.8131,"l":2.8131,"n":3,"o":2.8131,"t":"2026-10-07T21:30:00Z","v":130,"vw":2.8131},{"c":2.8393,"h":2.8393,"l":2.8393,"n":5,"o":2.8393,"t":"2026-10-07T22:15:00Z","v":305,"vw":2.8393},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-08T08:30:00Z","v":100,"vw":2.82},{"c":2.8,"h":2.81,"l":2.8,"n":4,"o":2.81,"t":"2026-10-08T08:45:00Z","v":339,"vw":2.806845},{"c":2.76,"h":2.81,"l":2.76,"n":7,"o":2.81,"t":"2026-10-08T11:00:00Z","v":3186,"vw":2.805339},{"c":2.7788,"h":2.7788,"l":2.7788,"n":1,"o":2.7788,"t":"2026-10-08T11:45:00Z","v":358,"vw":2.7788},{"c":2.746,"h":2.8,"l":2.74,"n":353,"o":2.8,"t":"2026-10-08T13:30:00Z","v":47392,"vw":2.769155},{"c":2.746,"h":2.756,"l":2.74,"n":181,"o":2.745,"t":"2026-10-08T13:45:00Z","v":15101,"vw":2.74816},{"c":2.77,"h":2.77,"l":2.7211,"n":425,"o":2.7408,"t":"2026-10-08T14:00:00Z","v":61158,"vw":2.748219},{"c":2.77,"h":2.78,"l":2.755,"n":324,"o":2.765,"t":"2026-10-08T14:15:00Z","v":34053,"vw":2.76976},{"c":2.765,"h":2.77,"l":2.74,"n":236,"o":2.76,"t":"2026-10-08T14:30:00Z","v":51314,"vw":2.748753},{"c":2.735,"h":2.77,"l":2.73,"n":552,"o":2.765,"t":"2026-10-08T14:45:00Z","v":106408,"vw":2.741446},{"c":2.735,"h":2.74,"l":2.7311,"n":194,"o":2.735,"t":"2026-10-08T15:00:00Z","v":17182,"vw":2.737089},{"c":2.745,"h":2.7585,"l":2.735,"n":294,"o":2.735,"t":"2026-10-08T15:15:00Z","v":31448,"vw":2.746357},{"c":2.735,"h":2.75,"l":2.725,"n":329,"o":2.74,"t":"2026-10-08T15:30:00Z","v":58589,"vw":2.733587},{"c":2.74,"h":2.74,"l":2.73,"n":161,"o":2.735,"t":"2026-10-08T15:45:00Z","v":15345,"vw":2.734215},{"c":2.73,"h":2.74,"l":2.73,"n":225,"o":2.735,"t":"2026-10-08T16:00:00Z","v":22856,"vw":2.732969},{"c":2.73,"h":2.75,"l":2.725,"n":250,"o":2.73,"t":"2026-10-08T16:15:00Z","v":22335,"vw":2.737006},{"c":2.795,"h":2.7988,"l":2.73,"n":476,"o":2.735,"t":"2026-10-08T16:30:00Z","v":59607,"vw":2.759946},{"c":2.84,"h":2.84,"l":2.79,"n":392,"o":2.795,"t":"2026-10-08T16:45:00Z","v":52533,"vw":2.822286},{"c":2.835,"h":2.84,"l":2.82,"n":330,"o":2.835,"t":"2026-10-08T17:00:00Z","v":34053,"vw":2.830283},{"c":2.84,"h":2.855,"l":2.835,"n":440,"o":2.84,"t":"2026-10-08T17:15:00Z","v":57864,"vw":2.843744},{"c":2.845,"h":2.855,"l":2.835,"n":315,"o":2.84,"t":"2026-10-08T17:30:00Z","v":28770,"vw":2.84551},{"c":2.86,"h":2.86,"l":2.83,"n":381,"o":2.845,"t":"2026-10-08T17:45:00Z","v":60492,"vw":2.843536},{"c":2.8661,"h":2.87,"l":2.845,"n":283,"o":2.855,"t":"2026-10-08T18:00:00Z","v":25804,"vw":2.854056},{"c":2.865,"h":2.87,"l":2.86,"n":204,"o":2.87,"t":"2026-10-08T18:15:00Z","v":17811,"vw":2.864736},{"c":2.875,"h":2.88,"l":2.865,"n":330,"o":2.865,"t":"2026-10-08T18:30:00Z","v":37221,"vw":2.875447},{"c":2.855,"h":2.88,"l":2.85,"n":411,"o":2.875,"t":"2026-10-08T18:45:00Z","v":25632,"vw":2.869337},{"c":2.88,"h":2.88,"l":2.85,"n":357,"o":2.86,"t":"2026-10-08T19:00:00Z","v":30465,"vw":2.861172},{"c":2.875,"h":2.88,"l":2.86,"n":611,"o":2.875,"t":"2026-10-08T19:15:00Z","v":57151,"vw":2.872972},{"c":2.88,"h":2.88,"l":2.865,"n":459,"o":2.875,"t":"2026-10-08T19:30:00Z","v":42694,"vw":2.870447},{"c":2.845,"h":2.88,"l":2.84,"n":1687,"o":2.875,"t":"2026-10-08T19:45:00Z","v":245177,"vw":2.861056},{"c":2.85,"h":2.85,"l":2.85,"n":13,"o":2.85,"t":"2026-10-08T20:00:00Z","v":836409,"vw":2.85},{"c":2.91,"h":2.93,"l":2.91,"n":3,"o":2.93,"t":"2026-10-09T08:00:00Z","v":1204,"vw":2.926611},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-09T10:15:00Z","v":167,"vw":3.01},{"c":2.97,"h":2.98,"l":2.97,"n":7,"o":2.98,"t":"2026-10-09T11:00:00Z","v":4438,"vw":2.975685},{"c":2.98,"h":2.98,"l":2.97,"n":12,"o":2.97,"t":"2026-10-09T11:30:00Z","v":4015,"vw":2.970262},{"c":3,"h":3,"l":2.98,"n":7,"o":2.98,"t":"2026-10-09T12:00:00Z","v":2550,"vw":2.986031},{"c":3,"h":3.01,"l":3,"n":7,"o":3.008,"t":"2026-10-09T12:15:00Z","v":1774,"vw":3.005765},{"c":3,"h":3.02,"l":2.98,"n":10,"o":3,"t":"2026-10-09T12:30:00Z","v":2085,"vw":3.002808},{"c":2.99,"h":3.0352,"l":2.99,"n":19,"o":3,"t":"2026-10-09T12:45:00Z","v":2003,"vw":3.022231},{"c":3.0062,"h":3.0062,"l":3.0062,"n":1,"o":3.0062,"t":"2026-10-09T13:00:00Z","v":1200,"vw":3.0062},{"c":3.01,"h":3.04,"l":2.988,"n":72,"o":3.02,"t":"2026-10-09T13:15:00Z","v":15053,"vw":3.016137},{"c":3.05,"h":3.11,"l":2.95,"n":1130,"o":3,"t":"2026-10-09T13:30:00Z","v":430503,"vw":3.005164},{"c":3.061,"h":3.095,"l":3.005,"n":1270,"o":3.04,"t":"2026-10-09T13:45:00Z","v":229573,"vw":3.039549},{"c":3.095,"h":3.135,"l":3.045,"n":1129,"o":3.05,"t":"2026-10-09T14:00:00Z","v":184125,"vw":3.095079},{"c":3.075,"h":3.095,"l":3.06,"n":444,"o":3.095,"t":"2026-10-09T14:15:00Z","v":44700,"vw":3.076607},{"c":3.045,"h":3.075,"l":3.04,"n":443,"o":3.075,"t":"2026-10-09T14:30:00Z","v":52367,"vw":3.055888},{"c":3.04,"h":3.045,"l":2.98,"n":543,"o":3.045,"t":"2026-10-09T14:45:00Z","v":82556,"vw":3.020543},{"c":3.035,"h":3.04,"l":3.03,"n":276,"o":3.035,"t":"2026-10-09T15:00:00Z","v":35016,"vw":3.035479},{"c":3.035,"h":3.045,"l":3.03,"n":367,"o":3.04,"t":"2026-10-09T15:15:00Z","v":44578,"vw":3.039528},{"c":3.055,"h":3.055,"l":3.03,"n":221,"o":3.035,"t":"2026-10-09T15:30:00Z","v":17875,"vw":3.045565},{"c":3.085,"h":3.085,"l":3.06,"n":265,"o":3.06,"t":"2026-10-09T15:45:00Z","v":19935,"vw":3.072603},{"c":3.075,"h":3.085,"l":3.07,"n":180,"o":3.085,"t":"2026-10-09T16:00:00Z","v":19607,"vw":3.077498},{"c":3.095,"h":3.095,"l":3.07,"n":213,"o":3.07,"t":"2026-10-09T16:15:00Z","v":31516,"vw":3.087072},{"c":3.105,"h":3.12,"l":3.1,"n":307,"o":3.1,"t":"2026-10-09T16:30:00Z","v":34323,"vw":3.107264},{"c":3.125,"h":3.1299,"l":3.105,"n":288,"o":3.105,"t":"2026-10-09T16:45:00Z","v":28753,"vw":3.113335},{"c":3.12,"h":3.125,"l":3.11,"n":306,"o":3.125,"t":"2026-10-09T17:00:00Z","v":31332,"vw":3.118891},{"c":3.14,"h":3.145,"l":3.115,"n":346,"o":3.115,"t":"2026-10-09T17:15:00Z","v":48442,"vw":3.133843},{"c":3.15,"h":3.15,"l":3.135,"n":247,"o":3.14,"t":"2026-10-09T17:30:00Z","v":21844,"vw":3.142774},{"c":3.125,"h":3.15,"l":3.11,"n":315,"o":3.15,"t":"2026-10-09T17:45:00Z","v":50530,"vw":3.127498},{"c":3.13,"h":3.13,"l":3.115,"n":318,"o":3.13,"t":"2026-10-09T18:00:00Z","v":31117,"vw":3.122569},{"c":3.135,"h":3.145,"l":3.125,"n":329,"o":3.13,"t":"2026-10-09T18:15:00Z","v":30644,"vw":3.136082},{"c":3.185,"h":3.185,"l":3.135,"n":482,"o":3.135,"t":"2026-10-09T18:30:00Z","v":86705,"vw":3.156285},{"c":3.15,"h":3.1899,"l":3.14,"n":489,"o":3.185,"t":"2026-10-09T18:45:00Z","v":81881,"vw":3.165373},{"c":3.145,"h":3.165,"l":3.14,"n":511,"o":3.1439,"t":"2026-10-09T19:00:00Z","v":59853,"vw":3.155608},{"c":3.155,"h":3.18,"l":3.145,"n":640,"o":3.145,"t":"2026-10-09T19:15:00Z","v":90686,"vw":3.168079},{"c":3.15,"h":3.17,"l":3.125,"n":824,"o":3.155,"t":"2026-10-09T19:30:00Z","v":127704,"vw":3.148802},{"c":3.17,"h":3.175,"l":3.145,"n":1887,"o":3.15,"t":"2026-10-09T19:45:00Z","v":378627,"vw":3.163348},{"c":3.16,"h":3.16,"l":3.16,"n":7,"o":3.16,"t":"2026-10-09T20:00:00Z","v":162311,"vw":3.16},{"c":3.1861,"h":3.1861,"l":3.1861,"n":1,"o":3.1861,"t":"2026-10-09T20:30:00Z","v":219,"vw":3.1861},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-09T21:45:00Z","v":200,"vw":3.17},{"c":3.1755,"h":3.1755,"l":3.1755,"n":1,"o":3.1755,"t":"2026-10-09T22:45:00Z","v":630,"vw":3.1755},{"c":3.13,"h":3.13,"l":3.13,"n":9,"o":3.13,"t":"2026-10-09T23:45:00Z","v":206,"vw":3.13},{"c":3.2,"h":3.2807,"l":3.2,"n":5,"o":3.2807,"t":"2026-10-12T08:00:00Z","v":634,"vw":3.214084},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-12T08:30:00Z","v":200,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-12T11:00:00Z","v":200,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T11:45:00Z","v":150,"vw":3.13},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-12T12:00:00Z","v":500,"vw":3.16},{"c":3.1522,"h":3.1522,"l":3.1522,"n":1,"o":3.1522,"t":"2026-10-12T12:30:00Z","v":300,"vw":3.1522},{"c":3.154,"h":3.154,"l":3.1531,"n":3,"o":3.1531,"t":"2026-10-12T12:45:00Z","v":300,"vw":3.1534},{"c":3.17,"h":3.18,"l":3.16,"n":40,"o":3.17,"t":"2026-10-12T13:15:00Z","v":4860,"vw":3.172213},{"c":3.16,"h":3.3,"l":3.16,"n":881,"o":3.16,"t":"2026-10-12T13:30:00Z","v":155981,"vw":3.204973},{"c":3.165,"h":3.18,"l":3.15,"n":362,"o":3.1601,"t":"2026-10-12T13:45:00Z","v":68773,"vw":3.169725},{"c":3.135,"h":3.165,"l":3.125,"n":360,"o":3.165,"t":"2026-10-12T14:00:00Z","v":57856,"vw":3.146441},{"c":3.13,"h":3.135,"l":3.1,"n":362,"o":3.135,"t":"2026-10-12T14:15:00Z","v":33845,"vw":3.122493},{"c":3.105,"h":3.1396,"l":3.09,"n":540,"o":3.135,"t":"2026-10-12T14:30:00Z","v":75144,"vw":3.11517},{"c":3.105,"h":3.11,"l":3.095,"n":281,"o":3.1,"t":"2026-10-12T14:45:00Z","v":37289,"vw":3.101716},{"c":3.145,"h":3.145,"l":3.1,"n":459,"o":3.105,"t":"2026-10-12T15:00:00Z","v":49277,"vw":3.127817},{"c":3.115,"h":3.145,"l":3.11,"n":325,"o":3.145,"t":"2026-10-12T15:15:00Z","v":34910,"vw":3.128511},{"c":3.11,"h":3.1191,"l":3.105,"n":307,"o":3.115,"t":"2026-10-12T15:30:00Z","v":29924,"vw":3.112078},{"c":3.11,"h":3.12,"l":3.1,"n":265,"o":3.115,"t":"2026-10-12T15:45:00Z","v":26942,"vw":3.10842},{"c":3.105,"h":3.115,"l":3.1,"n":246,"o":3.11,"t":"2026-10-12T16:00:00Z","v":14927,"vw":3.110169},{"c":3.11,"h":3.115,"l":3.1,"n":270,"o":3.105,"t":"2026-10-12T16:15:00Z","v":26568,"vw":3.109007},{"c":3.095,"h":3.11,"l":3.09,"n":270,"o":3.11,"t":"2026-10-12T16:30:00Z","v":22157,"vw":3.097829},{"c":3.085,"h":3.1,"l":3.08,"n":284,"o":3.09,"t":"2026-10-12T16:45:00Z","v":20013,"vw":3.089972},{"c":3.075,"h":3.09,"l":3.07,"n":324,"o":3.09,"t":"2026-10-12T17:00:00Z","v":29500,"vw":3.079667},{"c":3.07,"h":3.08,"l":3.06,"n":399,"o":3.075,"t":"2026-10-12T17:15:00Z","v":39320,"vw":3.068711},{"c":3.065,"h":3.07,"l":3.06,"n":193,"o":3.065,"t":"2026-10-12T17:30:00Z","v":11903,"vw":3.064978},{"c":3.065,"h":3.075,"l":3.05,"n":495,"o":3.06,"t":"2026-10-12T17:45:00Z","v":68093,"vw":3.063468},{"c":3.075,"h":3.08,"l":3.065,"n":172,"o":3.065,"t":"2026-10-12T18:00:00Z","v":19826,"vw":3.073441},{"c":3.075,"h":3.09,"l":3.065,"n":385,"o":3.08,"t":"2026-10-12T18:15:00Z","v":56271,"vw":3.076894},{"c":3.075,"h":3.085,"l":3.0746,"n":318,"o":3.075,"t":"2026-10-12T18:30:00Z","v":43961,"vw":3.078798},{"c":3.075,"h":3.08,"l":3.07,"n":185,"o":3.075,"t":"2026-10-12T18:45:00Z","v":14239,"vw":3.075278},{"c":3.075,"h":3.08,"l":3.06,"n":392,"o":3.075,"t":"2026-10-12T19:00:00Z","v":51341,"vw":3.070878},{"c":3.075,"h":3.075,"l":3.065,"n":265,"o":3.075,"t":"2026-10-12T19:15:00Z","v":36902,"vw":3.070972},{"c":3.095,"h":3.1,"l":3.07,"n":715,"o":3.075,"t":"2026-10-12T19:30:00Z","v":100989,"vw":3.082734},{"c":3.065,"h":3.1,"l":3.05,"n":1391,"o":3.1,"t":"2026-10-12T19:45:00Z","v":227276,"vw":3.07098},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-10-12T20:00:00Z","v":126063,"vw":3.06},{"c":3.05,"h":3.0697,"l":3.04,"n":11,"o":3.0697,"t":"2026-10-12T20:15:00Z","v":8367,"vw":3.060147},{"c":3.06,"h":3.06,"l":3.05,"n":2,"o":3.05,"t":"2026-10-12T20:30:00Z","v":347,"vw":3.056801},{"c":3.06,"h":3.06,"l":3.05,"n":5,"o":3.05,"t":"2026-10-12T21:00:00Z","v":832,"vw":3.056815},{"c":3.04,"h":3.06,"l":3.03,"n":13,"o":3.05,"t":"2026-10-13T08:30:00Z","v":2517,"vw":3.045276},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-13T11:15:00Z","v":571,"vw":3.06},{"c":3.04,"h":3.06,"l":3.04,"n":4,"o":3.06,"t":"2026-10-13T11:30:00Z","v":1250,"vw":3.042274},{"c":3.02,"h":3.06,"l":2.99,"n":236,"o":3.04,"t":"2026-10-13T13:30:00Z","v":186351,"vw":3.020447},{"c":2.965,"h":3.035,"l":2.96,"n":250,"o":3.03,"t":"2026-10-13T13:45:00Z","v":25147,"vw":2.985737},{"c":2.965,"h":2.98,"l":2.92,"n":574,"o":2.9686,"t":"2026-10-13T14:00:00Z","v":66786,"vw":2.944549},{"c":2.8685,"h":2.96,"l":2.865,"n":557,"o":2.96,"t":"2026-10-13T14:15:00Z","v":220350,"vw":2.922686},{"c":2.905,"h":2.9051,"l":2.82,"n":964,"o":2.865,"t":"2026-10-13T14:30:00Z","v":185054,"vw":2.872256},{"c":2.875,"h":2.915,"l":2.875,"n":329,"o":2.905,"t":"2026-10-13T14:45:00Z","v":37578,"vw":2.895921},{"c":2.84,"h":2.875,"l":2.825,"n":384,"o":2.875,"t":"2026-10-13T15:00:00Z","v":65585,"vw":2.841254},{"c":2.82,"h":2.84,"l":2.82,"n":317,"o":2.8374,"t":"2026-10-13T15:15:00Z","v":60046,"vw":2.828938},{"c":2.815,"h":2.825,"l":2.81,"n":317,"o":2.82,"t":"2026-10-13T15:30:00Z","v":35908,"vw":2.815495},{"c":2.8712,"h":2.88,"l":2.815,"n":805,"o":2.82,"t":"2026-10-13T15:45:00Z","v":193134,"vw":2.841782},{"c":2.865,"h":2.8954,"l":2.86,"n":361,"o":2.88,"t":"2026-10-13T16:00:00Z","v":38720,"vw":2.8811},{"c":2.855,"h":2.8699,"l":2.825,"n":805,"o":2.865,"t":"2026-10-13T16:15:00Z","v":141955,"vw":2.841691},{"c":2.855,"h":2.86,"l":2.85,"n":132,"o":2.855,"t":"2026-10-13T16:30:00Z","v":26340,"vw":2.852601},{"c":2.8393,"h":2.86,"l":2.8301,"n":356,"o":2.855,"t":"2026-10-13T16:45:00Z","v":58237,"vw":2.84477},{"c":2.835,"h":2.865,"l":2.83,"n":532,"o":2.835,"t":"2026-10-13T17:00:00Z","v":102831,"vw":2.853722},{"c":2.815,"h":2.835,"l":2.815,"n":178,"o":2.835,"t":"2026-10-13T17:15:00Z","v":24781,"vw":2.824034},{"c":2.795,"h":2.83,"l":2.79,"n":642,"o":2.81,"t":"2026-10-13T17:30:00Z","v":84625,"vw":2.813982},{"c":2.805,"h":2.8089,"l":2.785,"n":311,"o":2.795,"t":"2026-10-13T17:45:00Z","v":40697,"vw":2.792823},{"c":2.81,"h":2.82,"l":2.75,"n":1176,"o":2.805,"t":"2026-10-13T18:00:00Z","v":324879,"vw":2.791284},{"c":2.815,"h":2.82,"l":2.8,"n":417,"o":2.805,"t":"2026-10-13T18:15:00Z","v":98516,"vw":2.810967},{"c":2.865,"h":2.865,"l":2.81,"n":752,"o":2.815,"t":"2026-10-13T18:30:00Z","v":209842,"vw":2.821237},{"c":2.84,"h":2.8685,"l":2.84,"n":332,"o":2.865,"t":"2026-10-13T18:45:00Z","v":31404,"vw":2.851985},{"c":2.84,"h":2.86,"l":2.84,"n":1047,"o":2.845,"t":"2026-10-13T19:00:00Z","v":237921,"vw":2.852343},{"c":2.825,"h":2.855,"l":2.82,"n":1058,"o":2.845,"t":"2026-10-13T19:15:00Z","v":400501,"vw":2.840359},{"c":2.805,"h":2.825,"l":2.8,"n":1342,"o":2.82,"t":"2026-10-13T19:30:00Z","v":153803,"vw":2.8095},{"c":2.77,"h":2.81,"l":2.75,"n":3610,"o":2.81,"t":"2026-10-13T19:45:00Z","v":566251,"vw":2.775804},{"c":2.8,"h":2.8,"l":2.78,"n":14,"o":2.78,"t":"2026-10-13T20:00:00Z","v":194544,"vw":2.780021},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T21:15:00Z","v":236,"vw":2.82},{"c":2.77,"h":2.78,"l":2.77,"n":35,"o":2.78,"t":"2026-10-14T08:00:00Z","v":2510,"vw":2.77193},{"c":2.77,"h":2.77,"l":2.76,"n":7,"o":2.77,"t":"2026-10-14T11:15:00Z","v":1596,"vw":2.769342},{"c":2.795,"h":2.795,"l":2.66,"n":978,"o":2.72,"t":"2026-10-14T13:30:00Z","v":206453,"vw":2.736805},{"c":2.7,"h":2.79,"l":2.66,"n":1077,"o":2.79,"t":"2026-10-14T13:45:00Z","v":312033,"vw":2.736655},{"c":2.69,"h":2.73,"l":2.69,"n":868,"o":2.7,"t":"2026-10-14T14:00:00Z","v":189984,"vw":2.715366},{"c":2.69,"h":2.71,"l":2.69,"n":511,"o":2.695,"t":"2026-10-14T14:15:00Z","v":58341,"vw":2.700916},{"c":2.7,"h":2.71,"l":2.69,"n":546,"o":2.695,"t":"2026-10-14T14:30:00Z","v":64518,"vw":2.699574},{"c":2.665,"h":2.705,"l":2.66,"n":526,"o":2.705,"t":"2026-10-14T14:45:00Z","v":67556,"vw":2.678274},{"c":2.645,"h":2.67,"l":2.64,"n":454,"o":2.665,"t":"2026-10-14T15:00:00Z","v":47589,"vw":2.651881},{"c":2.65,"h":2.66,"l":2.64,"n":521,"o":2.645,"t":"2026-10-14T15:15:00Z","v":93676,"vw":2.649343},{"c":2.64,"h":2.66,"l":2.64,"n":438,"o":2.65,"t":"2026-10-14T15:30:00Z","v":34116,"vw":2.650993},{"c":2.665,"h":2.68,"l":2.645,"n":608,"o":2.645,"t":"2026-10-14T15:45:00Z","v":102348,"vw":2.664784},{"c":2.65,"h":2.665,"l":2.65,"n":311,"o":2.665,"t":"2026-10-14T16:00:00Z","v":29428,"vw":2.66175},{"c":2.665,"h":2.665,"l":2.65,"n":493,"o":2.655,"t":"2026-10-14T16:15:00Z","v":64762,"vw":2.657817},{"c":2.65,"h":2.665,"l":2.65,"n":251,"o":2.665,"t":"2026-10-14T16:30:00Z","v":19454,"vw":2.655103},{"c":2.655,"h":2.66,"l":2.65,"n":348,"o":2.655,"t":"2026-10-14T16:45:00Z","v":40117,"vw":2.655498},{"c":2.65,"h":2.66,"l":2.65,"n":283,"o":2.655,"t":"2026-10-14T17:00:00Z","v":37991,"vw":2.655495},{"c":2.665,"h":2.67,"l":2.65,"n":667,"o":2.655,"t":"2026-10-14T17:15:00Z","v":108418,"vw":2.662519},{"c":2.675,"h":2.68,"l":2.665,"n":375,"o":2.67,"t":"2026-10-14T17:30:00Z","v":60151,"vw":2.677009},{"c":2.715,"h":2.72,"l":2.67,"n":712,"o":2.675,"t":"2026-10-14T17:45:00Z","v":135352,"vw":2.694729},{"c":2.715,"h":2.73,"l":2.71,"n":567,"o":2.72,"t":"2026-10-14T18:00:00Z","v":62632,"vw":2.718092},{"c":2.7,"h":2.715,"l":2.69,"n":800,"o":2.715,"t":"2026-10-14T18:15:00Z","v":281617,"vw":2.700928},{"c":2.68,"h":2.705,"l":2.68,"n":680,"o":2.7,"t":"2026-10-14T18:30:00Z","v":102563,"vw":2.693031},{"c":2.6801,"h":2.69,"l":2.68,"n":449,"o":2.685,"t":"2026-10-14T18:45:00Z","v":68962,"vw":2.68698},{"c":2.68,"h":2.69,"l":2.68,"n":341,"o":2.68,"t":"2026-10-14T19:00:00Z","v":42900,"vw":2.682818},{"c":2.66,"h":2.685,"l":2.66,"n":462,"o":2.685,"t":"2026-10-14T19:15:00Z","v":52363,"vw":2.679133},{"c":2.655,"h":2.665,"l":2.65,"n":668,"o":2.66,"t":"2026-10-14T19:30:00Z","v":77149,"vw":2.65643},{"c":2.61,"h":2.655,"l":2.59,"n":2197,"o":2.655,"t":"2026-10-14T19:45:00Z","v":562737,"vw":2.615698},{"c":2.62,"h":2.62,"l":2.61,"n":14,"o":2.61,"t":"2026-10-14T20:00:00Z","v":164503,"vw":2.610579},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T21:15:00Z","v":580,"vw":2.65},{"c":2.6,"h":2.61,"l":2.6,"n":11,"o":2.61,"t":"2026-10-14T23:30:00Z","v":5936,"vw":2.606731},{"c":2.61,"h":2.62,"l":2.61,"n":5,"o":2.62,"t":"2026-10-15T08:00:00Z","v":405,"vw":2.6175},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T08:30:00Z","v":521,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-15T08:45:00Z","v":135,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T09:00:00Z","v":382,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-15T11:15:00Z","v":500,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T11:30:00Z","v":500,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T13:00:00Z","v":227,"vw":2.6},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T13:15:00Z","v":600,"vw":2.64},{"c":2.655,"h":2.6692,"l":2.61,"n":235,"o":2.64,"t":"2026-10-15T13:30:00Z","v":25426,"vw":2.641957},{"c":2.63,"h":2.665,"l":2.62,"n":463,"o":2.6501,"t":"2026-10-15T13:45:00Z","v":53761,"vw":2.643965},{"c":2.63,"h":2.65,"l":2.625,"n":513,"o":2.64,"t":"2026-10-15T14:00:00Z","v":51899,"vw":2.641318},{"c":2.61,"h":2.63,"l":2.6,"n":292,"o":2.63,"t":"2026-10-15T14:15:00Z","v":68460,"vw":2.61372},{"c":2.645,"h":2.645,"l":2.6,"n":394,"o":2.61,"t":"2026-10-15T14:30:00Z","v":55420,"vw":2.623329},{"c":2.63,"h":2.65,"l":2.625,"n":283,"o":2.6411,"t":"2026-10-15T14:45:00Z","v":44874,"vw":2.638257},{"c":2.645,"h":2.6485,"l":2.625,"n":266,"o":2.63,"t":"2026-10-15T15:00:00Z","v":27703,"vw":2.634563},{"c":2.685,"h":2.7,"l":2.645,"n":503,"o":2.6458,"t":"2026-10-15T15:15:00Z","v":89431,"vw":2.668522},{"c":2.67,"h":2.705,"l":2.67,"n":780,"o":2.685,"t":"2026-10-15T15:30:00Z","v":247915,"vw":2.687322},{"c":2.635,"h":2.68,"l":2.635,"n":455,"o":2.67,"t":"2026-10-15T15:45:00Z","v":98883,"vw":2.65646},{"c":2.6828,"h":2.69,"l":2.635,"n":325,"o":2.64,"t":"2026-10-15T16:00:00Z","v":50687,"vw":2.655145},{"c":2.725,"h":2.73,"l":2.69,"n":201,"o":2.69,"t":"2026-10-15T16:15:00Z","v":20863,"vw":2.709417},{"c":2.75,"h":2.76,"l":2.725,"n":345,"o":2.725,"t":"2026-10-15T16:30:00Z","v":69025,"vw":2.743779},{"c":2.755,"h":2.81,"l":2.75,"n":917,"o":2.755,"t":"2026-10-15T16:45:00Z","v":212585,"vw":2.781971},{"c":2.77,"h":2.77,"l":2.745,"n":306,"o":2.755,"t":"2026-10-15T17:00:00Z","v":37256,"vw":2.754322},{"c":2.765,"h":2.785,"l":2.7601,"n":470,"o":2.765,"t":"2026-10-15T17:15:00Z","v":42779,"vw":2.771142},{"c":2.775,"h":2.78,"l":2.765,"n":313,"o":2.7691,"t":"2026-10-15T17:30:00Z","v":22400,"vw":2.771506},{"c":2.775,"h":2.78,"l":2.765,"n":306,"o":2.77,"t":"2026-10-15T17:45:00Z","v":43107,"vw":2.77293},{"c":2.76,"h":2.78,"l":2.75,"n":399,"o":2.77,"t":"2026-10-15T18:00:00Z","v":36228,"vw":2.767966},{"c":2.735,"h":2.77,"l":2.725,"n":704,"o":2.76,"t":"2026-10-15T18:15:00Z","v":77774,"vw":2.740336},{"c":2.77,"h":2.785,"l":2.735,"n":945,"o":2.735,"t":"2026-10-15T18:30:00Z","v":271962,"vw":2.769027},{"c":2.79,"h":2.79,"l":2.765,"n":587,"o":2.77,"t":"2026-10-15T18:45:00Z","v":92039,"vw":2.778172},{"c":2.795,"h":2.8,"l":2.78,"n":379,"o":2.78,"t":"2026-10-15T19:00:00Z","v":33452,"vw":2.792665},{"c":2.815,"h":2.82,"l":2.795,"n":535,"o":2.8,"t":"2026-10-15T19:15:00Z","v":51393,"vw":2.80463},{"c":2.835,"h":2.846,"l":2.8026,"n":557,"o":2.815,"t":"2026-10-15T19:30:00Z","v":78786,"vw":2.825367},{"c":2.775,"h":2.8397,"l":2.7675,"n":2532,"o":2.835,"t":"2026-10-15T19:45:00Z","v":669974,"vw":2.789443},{"c":2.7746,"h":2.78,"l":2.77,"n":16,"o":2.78,"t":"2026-10-15T20:00:00Z","v":691994,"vw":2.779971},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-15T20:45:00Z","v":200,"vw":2.82},{"c":2.8376,"h":2.8376,"l":2.8376,"n":1,"o":2.8376,"t":"2026-10-15T21:15:00Z","v":100,"vw":2.8376},{"c":2.7824,"h":2.7824,"l":2.7824,"n":1,"o":2.7824,"t":"2026-10-15T22:30:00Z","v":150,"vw":2.7824},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-15T23:15:00Z","v":139,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.82},{"c":2.79,"h":3.1494,"l":2.79,"n":6,"o":3.1494,"t":"2026-10-16T08:00:00Z","v":373,"vw":3.035752},{"c":2.77,"h":2.78,"l":2.76,"n":6,"o":2.78,"t":"2026-10-16T08:45:00Z","v":335,"vw":2.770317},{"c":2.79,"h":2.79,"l":2.79,"n":30,"o":2.79,"t":"2026-10-16T09:30:00Z","v":503,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-16T11:00:00Z","v":200,"vw":2.8},{"c":2.735,"h":2.78,"l":2.695,"n":304,"o":2.78,"t":"2026-10-16T13:30:00Z","v":54537,"vw":2.741416},{"c":2.745,"h":2.75,"l":2.71,"n":389,"o":2.735,"t":"2026-10-16T13:45:00Z","v":35901,"vw":2.734658},{"c":2.79,"h":2.795,"l":2.745,"n":536,"o":2.745,"t":"2026-10-16T14:00:00Z","v":36801,"vw":2.770069},{"c":2.765,"h":2.7889,"l":2.765,"n":243,"o":2.785,"t":"2026-10-16T14:15:00Z","v":16332,"vw":2.77376},{"c":2.765,"h":2.78,"l":2.76,"n":301,"o":2.765,"t":"2026-10-16T14:30:00Z","v":39723,"vw":2.767208},{"c":2.785,"h":2.785,"l":2.76,"n":326,"o":2.76,"t":"2026-10-16T14:45:00Z","v":23886,"vw":2.77195},{"c":2.76,"h":2.7889,"l":2.76,"n":271,"o":2.7889,"t":"2026-10-16T15:00:00Z","v":30167,"vw":2.773064},{"c":2.74,"h":2.765,"l":2.73,"n":282,"o":2.76,"t":"2026-10-16T15:15:00Z","v":24513,"vw":2.744276},{"c":2.735,"h":2.755,"l":2.7301,"n":251,"o":2.74,"t":"2026-10-16T15:30:00Z","v":19195,"vw":2.743728},{"c":2.76,"h":2.785,"l":2.74,"n":391,"o":2.74,"t":"2026-10-16T15:45:00Z","v":119139,"vw":2.76172},{"c":2.755,"h":2.76,"l":2.74,"n":366,"o":2.76,"t":"2026-10-16T16:00:00Z","v":86200,"vw":2.751224},{"c":2.75,"h":2.765,"l":2.75,"n":293,"o":2.755,"t":"2026-10-16T16:15:00Z","v":28767,"vw":2.758266},{"c":2.74,"h":2.7589,"l":2.74,"n":324,"o":2.7589,"t":"2026-10-16T16:30:00Z","v":35120,"vw":2.747589},{"c":2.765,"h":2.77,"l":2.74,"n":335,"o":2.74,"t":"2026-10-16T16:45:00Z","v":153783,"vw":2.760088},{"c":2.77,"h":2.78,"l":2.765,"n":428,"o":2.765,"t":"2026-10-16T17:00:00Z","v":90622,"vw":2.771748},{"c":2.77,"h":2.7792,"l":2.76,"n":207,"o":2.76,"t":"2026-10-16T17:15:00Z","v":19125,"vw":2.771671},{"c":2.75,"h":2.78,"l":2.75,"n":750,"o":2.77,"t":"2026-10-16T17:30:00Z","v":212728,"vw":2.771505},{"c":2.735,"h":2.77,"l":2.73,"n":649,"o":2.75,"t":"2026-10-16T17:45:00Z","v":181402,"vw":2.757434},{"c":2.755,"h":2.755,"l":2.725,"n":662,"o":2.73,"t":"2026-10-16T18:00:00Z","v":90868,"vw":2.739326},{"c":2.735,"h":2.7588,"l":2.73,"n":465,"o":2.755,"t":"2026-10-16T18:15:00Z","v":103542,"vw":2.741333},{"c":2.785,"h":2.79,"l":2.73,"n":511,"o":2.73,"t":"2026-10-16T18:30:00Z","v":83690,"vw":2.762094},{"c":2.77,"h":2.81,"l":2.77,"n":739,"o":2.785,"t":"2026-10-16T18:45:00Z","v":142196,"vw":2.792646},{"c":2.765,"h":2.78,"l":2.76,"n":490,"o":2.775,"t":"2026-10-16T19:00:00Z","v":88996,"vw":2.76901},{"c":2.75,"h":2.775,"l":2.75,"n":522,"o":2.765,"t":"2026-10-16T19:15:00Z","v":69809,"vw":2.762242},{"c":2.755,"h":2.765,"l":2.75,"n":699,"o":2.75,"t":"2026-10-16T19:30:00Z","v":128985,"vw":2.757185},{"c":2.765,"h":2.775,"l":2.75,"n":2114,"o":2.755,"t":"2026-10-16T19:45:00Z","v":261567,"vw":2.76571},{"c":2.76,"h":2.765,"l":2.76,"n":6,"o":2.765,"t":"2026-10-16T20:00:00Z","v":177506,"vw":2.764985},{"c":2.85,"h":2.94,"l":2.85,"n":7,"o":2.94,"t":"2026-10-19T08:00:00Z","v":1279,"vw":2.883034},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T08:15:00Z","v":237,"vw":2.85},{"c":2.8,"h":2.8,"l":2.79,"n":19,"o":2.79,"t":"2026-10-19T10:30:00Z","v":21254,"vw":2.799722},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-19T11:00:00Z","v":21365,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-19T11:15:00Z","v":1157,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-19T11:30:00Z","v":702,"vw":2.81},{"c":2.83,"h":2.83,"l":2.81,"n":18,"o":2.81,"t":"2026-10-19T12:00:00Z","v":8260,"vw":2.812932},{"c":2.8263,"h":2.8263,"l":2.8263,"n":1,"o":2.8263,"t":"2026-10-19T12:15:00Z","v":200,"vw":2.8263},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T13:15:00Z","v":249,"vw":2.84},{"c":2.82,"h":2.88,"l":2.8,"n":603,"o":2.8,"t":"2026-10-19T13:30:00Z","v":190025,"vw":2.835152},{"c":2.8088,"h":2.836,"l":2.8,"n":223,"o":2.8212,"t":"2026-10-19T13:45:00Z","v":57656,"vw":2.813881},{"c":2.88,"h":2.89,"l":2.8,"n":627,"o":2.805,"t":"2026-10-19T14:00:00Z","v":138581,"vw":2.858763},{"c":2.885,"h":2.9,"l":2.87,"n":495,"o":2.8712,"t":"2026-10-19T14:15:00Z","v":103224,"vw":2.882232},{"c":2.865,"h":2.89,"l":2.865,"n":401,"o":2.885,"t":"2026-10-19T14:30:00Z","v":64664,"vw":2.873792},{"c":2.865,"h":2.875,"l":2.8619,"n":259,"o":2.87,"t":"2026-10-19T14:45:00Z","v":40726,"vw":2.868194},{"c":2.865,"h":2.87,"l":2.855,"n":289,"o":2.86,"t":"2026-10-19T15:00:00Z","v":39815,"vw":2.864},{"c":2.865,"h":2.88,"l":2.865,"n":258,"o":2.87,"t":"2026-10-19T15:15:00Z","v":34599,"vw":2.873981},{"c":2.885,"h":2.89,"l":2.8626,"n":210,"o":2.865,"t":"2026-10-19T15:30:00Z","v":31884,"vw":2.874199},{"c":2.895,"h":2.895,"l":2.875,"n":183,"o":2.885,"t":"2026-10-19T15:45:00Z","v":33369,"vw":2.888066},{"c":2.9188,"h":2.9199,"l":2.885,"n":256,"o":2.895,"t":"2026-10-19T16:00:00Z","v":41779,"vw":2.903504},{"c":2.925,"h":2.925,"l":2.9101,"n":234,"o":2.9183,"t":"2026-10-19T16:15:00Z","v":49126,"vw":2.918387},{"c":2.925,"h":2.935,"l":2.915,"n":318,"o":2.925,"t":"2026-10-19T16:30:00Z","v":85921,"vw":2.925781},{"c":2.925,"h":2.93,"l":2.92,"n":145,"o":2.925,"t":"2026-10-19T16:45:00Z","v":21092,"vw":2.925936},{"c":2.925,"h":2.94,"l":2.925,"n":280,"o":2.925,"t":"2026-10-19T17:00:00Z","v":60409,"vw":2.933227},{"c":2.915,"h":2.926,"l":2.905,"n":435,"o":2.92,"t":"2026-10-19T17:15:00Z","v":111806,"vw":2.911638},{"c":2.905,"h":2.92,"l":2.9,"n":223,"o":2.915,"t":"2026-10-19T17:30:00Z","v":25462,"vw":2.911994},{"c":2.885,"h":2.905,"l":2.88,"n":205,"o":2.905,"t":"2026-10-19T17:45:00Z","v":34967,"vw":2.887391},{"c":2.885,"h":2.89,"l":2.885,"n":109,"o":2.89,"t":"2026-10-19T18:00:00Z","v":15122,"vw":2.885182},{"c":2.875,"h":2.89,"l":2.875,"n":188,"o":2.885,"t":"2026-10-19T18:15:00Z","v":35381,"vw":2.882135},{"c":2.885,"h":2.89,"l":2.875,"n":186,"o":2.88,"t":"2026-10-19T18:30:00Z","v":23180,"vw":2.883567},{"c":2.895,"h":2.9,"l":2.89,"n":259,"o":2.89,"t":"2026-10-19T18:45:00Z","v":36069,"vw":2.894444},{"c":2.895,"h":2.9,"l":2.89,"n":235,"o":2.895,"t":"2026-10-19T19:00:00Z","v":32193,"vw":2.895152},{"c":2.9,"h":2.91,"l":2.89,"n":394,"o":2.895,"t":"2026-10-19T19:15:00Z","v":73457,"vw":2.898893},{"c":2.905,"h":2.91,"l":2.895,"n":524,"o":2.895,"t":"2026-10-19T19:30:00Z","v":125896,"vw":2.90215},{"c":2.885,"h":2.91,"l":2.875,"n":1566,"o":2.91,"t":"2026-10-19T19:45:00Z","v":368922,"vw":2.891373},{"c":2.84,"h":2.89,"l":2.84,"n":6,"o":2.89,"t":"2026-10-19T20:00:00Z","v":1176035,"vw":2.88918},{"c":2.8454,"h":2.8454,"l":2.8454,"n":1,"o":2.8454,"t":"2026-10-19T23:15:00Z","v":400,"vw":2.8454},{"c":2.857,"h":2.857,"l":2.857,"n":1,"o":2.857,"t":"2026-10-19T23:45:00Z","v":1800,"vw":2.857},{"c":2.8607,"h":2.8607,"l":2.8607,"n":2,"o":2.8607,"t":"2026-10-20T11:15:00Z","v":1513,"vw":2.8607},{"c":2.87,"h":2.93,"l":2.87,"n":21,"o":2.93,"t":"2026-10-20T13:15:00Z","v":4647,"vw":2.893235},{"c":2.94,"h":2.945,"l":2.855,"n":409,"o":2.86,"t":"2026-10-20T13:30:00Z","v":77887,"vw":2.900917},{"c":2.965,"h":2.99,"l":2.93,"n":362,"o":2.935,"t":"2026-10-20T13:45:00Z","v":75831,"vw":2.969324},{"c":3.025,"h":3.025,"l":2.96,"n":779,"o":2.965,"t":"2026-10-20T14:00:00Z","v":132460,"vw":2.999853},{"c":3.065,"h":3.07,"l":3.005,"n":857,"o":3.03,"t":"2026-10-20T14:15:00Z","v":219685,"vw":3.032545},{"c":3.165,"h":3.2,"l":3.05,"n":1807,"o":3.0613,"t":"2026-10-20T14:30:00Z","v":413728,"vw":3.128709},{"c":3.085,"h":3.1793,"l":3.075,"n":1092,"o":3.17,"t":"2026-10-20T14:45:00Z","v":294258,"vw":3.120446},{"c":3.035,"h":3.085,"l":3.015,"n":1735,"o":3.08,"t":"2026-10-20T15:00:00Z","v":550231,"vw":3.044066},{"c":3.045,"h":3.05,"l":3.01,"n":1066,"o":3.0301,"t":"2026-10-20T15:15:00Z","v":199621,"vw":3.025616},{"c":3.1,"h":3.1,"l":3.03,"n":683,"o":3.045,"t":"2026-10-20T15:30:00Z","v":122167,"vw":3.060637},{"c":3.08,"h":3.11,"l":3.08,"n":756,"o":3.095,"t":"2026-10-20T15:45:00Z","v":76934,"vw":3.096585},{"c":3.025,"h":3.08,"l":3.025,"n":564,"o":3.08,"t":"2026-10-20T16:00:00Z","v":60028,"vw":3.055815},{"c":3.05,"h":3.05,"l":3.02,"n":379,"o":3.03,"t":"2026-10-20T16:15:00Z","v":62364,"vw":3.034999},{"c":3.04,"h":3.06,"l":3.04,"n":265,"o":3.05,"t":"2026-10-20T16:30:00Z","v":18979,"vw":3.048824},{"c":3.025,"h":3.04,"l":3.025,"n":171,"o":3.04,"t":"2026-10-20T16:45:00Z","v":8689,"vw":3.033287},{"c":3.035,"h":3.035,"l":3.02,"n":216,"o":3.0293,"t":"2026-10-20T17:00:00Z","v":11402,"vw":3.028031},{"c":3.04,"h":3.0587,"l":3.04,"n":328,"o":3.04,"t":"2026-10-20T17:15:00Z","v":23715,"vw":3.048114},{"c":3.08,"h":3.08,"l":3.04,"n":306,"o":3.04,"t":"2026-10-20T17:30:00Z","v":37435,"vw":3.067549},{"c":3.115,"h":3.125,"l":3.075,"n":460,"o":3.075,"t":"2026-10-20T17:45:00Z","v":47157,"vw":3.102087},{"c":3.135,"h":3.135,"l":3.105,"n":405,"o":3.115,"t":"2026-10-20T18:00:00Z","v":83474,"vw":3.120994},{"c":3.155,"h":3.175,"l":3.13,"n":525,"o":3.14,"t":"2026-10-20T18:15:00Z","v":200417,"vw":3.139929},{"c":3.15,"h":3.17,"l":3.145,"n":403,"o":3.16,"t":"2026-10-20T18:30:00Z","v":63624,"vw":3.155057},{"c":3.16,"h":3.17,"l":3.155,"n":374,"o":3.155,"t":"2026-10-20T18:45:00Z","v":62743,"vw":3.162651},{"c":3.1701,"h":3.2,"l":3.16,"n":576,"o":3.165,"t":"2026-10-20T19:00:00Z","v":107103,"vw":3.177204},{"c":3.155,"h":3.1787,"l":3.145,"n":461,"o":3.175,"t":"2026-10-20T19:15:00Z","v":80507,"vw":3.157787},{"c":3.155,"h":3.17,"l":3.15,"n":562,"o":3.16,"t":"2026-10-20T19:30:00Z","v":99090,"vw":3.157242},{"c":3.165,"h":3.175,"l":3.145,"n":1918,"o":3.155,"t":"2026-10-20T19:45:00Z","v":335243,"vw":3.159701},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-20T20:00:00Z","v":184707,"vw":3.16},{"c":3.1929,"h":3.1929,"l":3.1929,"n":1,"o":3.1929,"t":"2026-10-20T20:15:00Z","v":100,"vw":3.1929},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-20T21:00:00Z","v":18852,"vw":3.16},{"c":3.172,"h":3.172,"l":3.172,"n":1,"o":3.172,"t":"2026-10-20T21:15:00Z","v":783,"vw":3.172},{"c":3.1761,"h":3.1761,"l":3.1761,"n":1,"o":3.1761,"t":"2026-10-20T22:15:00Z","v":900,"vw":3.1761},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-10-20T23:30:00Z","v":3159,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-21T08:00:00Z","v":442,"vw":3.16},{"c":3.15,"h":3.15,"l":3.13,"n":6,"o":3.13,"t":"2026-10-21T08:15:00Z","v":30198,"vw":3.149801},{"c":3.14,"h":3.17,"l":3.14,"n":9,"o":3.17,"t":"2026-10-21T08:30:00Z","v":31971,"vw":3.159961},{"c":3.14,"h":3.14,"l":3.13,"n":2,"o":3.13,"t":"2026-10-21T11:00:00Z","v":216,"vw":3.135},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-21T11:15:00Z","v":195,"vw":3.15},{"c":3.16,"h":3.16,"l":3.1,"n":2,"o":3.1,"t":"2026-10-21T11:30:00Z","v":400,"vw":3.115},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-21T11:45:00Z","v":1500,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T13:15:00Z","v":210,"vw":3.15},{"c":3.155,"h":3.17,"l":3.1,"n":354,"o":3.15,"t":"2026-10-21T13:30:00Z","v":62705,"vw":3.144506},{"c":3.14,"h":3.21,"l":3.12,"n":1015,"o":3.155,"t":"2026-10-21T13:45:00Z","v":173819,"vw":3.183145},{"c":3.13,"h":3.15,"l":3.12,"n":1144,"o":3.135,"t":"2026-10-21T14:00:00Z","v":165229,"vw":3.135128},{"c":3.16,"h":3.16,"l":3.125,"n":1271,"o":3.13,"t":"2026-10-21T14:15:00Z","v":146132,"vw":3.13599},{"c":3.145,"h":3.165,"l":3.13,"n":513,"o":3.155,"t":"2026-10-21T14:30:00Z","v":64634,"vw":3.148011},{"c":3.14,"h":3.155,"l":3.14,"n":268,"o":3.14,"t":"2026-10-21T14:45:00Z","v":27688,"vw":3.146784},{"c":3.145,"h":3.155,"l":3.13,"n":368,"o":3.14,"t":"2026-10-21T15:00:00Z","v":45338,"vw":3.142908},{"c":3.135,"h":3.155,"l":3.13,"n":416,"o":3.14,"t":"2026-10-21T15:15:00Z","v":52822,"vw":3.141889},{"c":3.135,"h":3.15,"l":3.125,"n":651,"o":3.135,"t":"2026-10-21T15:30:00Z","v":97479,"vw":3.133147},{"c":3.155,"h":3.165,"l":3.105,"n":1440,"o":3.135,"t":"2026-10-21T15:45:00Z","v":270097,"vw":3.131283},{"c":3.165,"h":3.18,"l":3.14,"n":317,"o":3.15,"t":"2026-10-21T16:00:00Z","v":111626,"vw":3.151177},{"c":3.17,"h":3.185,"l":3.15,"n":272,"o":3.165,"t":"2026-10-21T16:15:00Z","v":108315,"vw":3.155122},{"c":3.185,"h":3.205,"l":3.17,"n":338,"o":3.175,"t":"2026-10-21T16:30:00Z","v":41704,"vw":3.185926},{"c":3.19,"h":3.2,"l":3.18,"n":223,"o":3.18,"t":"2026-10-21T16:45:00Z","v":16542,"vw":3.188487},{"c":3.21,"h":3.22,"l":3.185,"n":359,"o":3.19,"t":"2026-10-21T17:00:00Z","v":43967,"vw":3.20289},{"c":3.175,"h":3.205,"l":3.165,"n":424,"o":3.205,"t":"2026-10-21T17:15:00Z","v":55663,"vw":3.17569},{"c":3.21,"h":3.21,"l":3.175,"n":269,"o":3.175,"t":"2026-10-21T17:30:00Z","v":17077,"vw":3.191493},{"c":3.195,"h":3.215,"l":3.19,"n":342,"o":3.2,"t":"2026-10-21T17:45:00Z","v":37896,"vw":3.198119},{"c":3.175,"h":3.21,"l":3.175,"n":431,"o":3.2,"t":"2026-10-21T18:00:00Z","v":50252,"vw":3.191023},{"c":3.185,"h":3.185,"l":3.1701,"n":294,"o":3.175,"t":"2026-10-21T18:15:00Z","v":17489,"vw":3.177345},{"c":3.1774,"h":3.18,"l":3.17,"n":262,"o":3.18,"t":"2026-10-21T18:30:00Z","v":20513,"vw":3.174834},{"c":3.175,"h":3.215,"l":3.17,"n":702,"o":3.17,"t":"2026-10-21T18:45:00Z","v":117128,"vw":3.190212},{"c":3.175,"h":3.175,"l":3.165,"n":322,"o":3.17,"t":"2026-10-21T19:00:00Z","v":32816,"vw":3.169805},{"c":3.165,"h":3.175,"l":3.1612,"n":327,"o":3.17,"t":"2026-10-21T19:15:00Z","v":41044,"vw":3.1695},{"c":3.165,"h":3.175,"l":3.16,"n":500,"o":3.165,"t":"2026-10-21T19:30:00Z","v":46967,"vw":3.170462},{"c":3.165,"h":3.175,"l":3.15,"n":1161,"o":3.16,"t":"2026-10-21T19:45:00Z","v":145788,"vw":3.165187},{"c":3.17,"h":3.17,"l":3.17,"n":23,"o":3.17,"t":"2026-10-21T20:00:00Z","v":70190,"vw":3.17},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-21T21:30:00Z","v":212,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-21T22:00:00Z","v":100,"vw":3.13},{"c":3.1041,"h":3.15,"l":3.1041,"n":4,"o":3.15,"t":"2026-10-21T22:45:00Z","v":541,"vw":3.133},{"c":3.103,"h":3.103,"l":3.103,"n":1,"o":3.103,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.103}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.267212584297404,"strike":5.068850337189616,"iv":2.085884622183164,"gamma":0.19032554489347037,"theta":-0.01093174253114148,"vega":0.0030629915998788147,"rho":0.000533600459251839,"breakevenPct":71.96464458546632},{"delta":0.35,"premium":0.39492872559257847,"strike":5.579714902370314,"iv":2.6797743920923076,"gamma":0.1611996387316757,"theta":-0.014951893040129257,"vega":0.0032430064185348844,"rho":0.0005567474552197282,"breakevenPct":92.54410660531397},{"delta":0.4,"premium":0.503865149094633,"strike":5.884045527161011,"iv":3.1075664124027074,"gamma":0.14247374774184704,"theta":-0.017912957628931324,"vega":0.0033875822035567696,"rho":0.0005947722829794669,"breakevenPct":105.86241302789702},{"delta":0.45,"premium":0.5256644350142173,"strike":5.230066949573481,"iv":2.7646715343068555,"gamma":0.17200351015866175,"theta":-0.01595990601239361,"vega":0.0033677222934531937,"rho":0.0007018296537229,"breakevenPct":85.48924861707052},{"delta":0.5,"premium":0.5474637209338017,"strike":4.57608837198595,"iv":2.4217766562110037,"gamma":0.20153327257547649,"theta":-0.014006854395855896,"vega":0.0033478623833496177,"rho":0.0008088870244663331,"breakevenPct":65.11608420624401},{"delta":0.55,"premium":0.569263006853386,"strike":3.922109794398419,"iv":2.0788817781151514,"gamma":0.23106303499229122,"theta":-0.012053802779318178,"vega":0.003328002473246042,"rho":0.0009159443952097665,"breakevenPct":44.74291979541749},{"delta":0.6,"premium":0.5910622927729704,"strike":3.2681312168108887,"iv":1.7359869000192998,"gamma":0.2605927974091059,"theta":-0.010100751162780466,"vega":0.0033081425631424663,"rho":0.0010230017659531995,"breakevenPct":24.369755384591002},{"delta":0.65,"premium":0.6658268666805308,"strike":2.8902885555324485,"iv":1.590686345819672,"gamma":0.2578891904243825,"theta":-0.008781023702189753,"vega":0.0031208625220078457,"rho":0.0010884515185315027,"breakevenPct":14.602495076151445},{"delta":0.7,"premium":0.7773978271560067,"strike":2.704336954739989,"iv":1.5826971014462352,"gamma":0.23278612334706478,"theta":-0.007901402858443573,"vega":0.0028172396779533467,"rho":0.0011249875025543766,"breakevenPct":12.205439313438461},{"delta":0.75,"premium":0.8889687876314829,"strike":2.5183853539475285,"iv":1.5747078570727981,"gamma":0.20768305626974698,"theta":-0.007021782014697391,"vega":0.0025136168338988473,"rho":0.0011615234865772503,"breakevenPct":9.80838355072547},{"delta":0.8,"premium":1.000539748106959,"strike":2.332433753155068,"iv":1.5667186126993613,"gamma":0.18257998919242918,"theta":-0.006142161170951209,"vega":0.0022099939898443475,"rho":0.0011980594706001242,"breakevenPct":7.41132778801248},{"delta":0.85,"premium":1.1121107085824349,"strike":2.1464821523626085,"iv":1.5587293683259242,"gamma":0.15747692211511144,"theta":-0.005262540327205029,"vega":0.0019063711457898485,"rho":0.0012345954546229979,"breakevenPct":5.014272025299496},{"delta":0.9,"premium":1.32991063306931,"strike":1.8632519651902,"iv":1.717790656076214,"gamma":0.12300003900550958,"theta":-0.004374368566907239,"vega":0.0015281243051990098,"rho":0.0011850025097075924,"breakevenPct":2.905658983548499}],"put":[{"delta":0.1,"premium":0.07222785720800357,"strike":2.1349367348800103,"iv":1.1006852813759977,"gamma":0.1481129047932706,"theta":-0.0024814104214062934,"vega":0.001307260936069403,"rho":-0.0003149248113190203,"breakevenPct":33.52533426774068},{"delta":0.15,"premium":0.12457435492446214,"strike":2.2844981569270346,"iv":1.1279354056194284,"gamma":0.18274068750536077,"theta":-0.0032799217593374322,"vega":0.001669076126928773,"rho":-0.0004845579560656866,"breakevenPct":30.392400837815906},{"delta":0.2,"premium":0.17692085264092072,"strike":2.4340595789740593,"iv":1.1551855298628588,"gamma":0.2173684702174509,"theta":-0.004078433097268571,"vega":0.0020308913177881434,"rho":-0.0006541911008123531,"breakevenPct":27.259467407891123},{"delta":0.25,"premium":0.22926735035737927,"strike":2.5836210010210836,"iv":1.1824356541062895,"gamma":0.25199625292954103,"theta":-0.00487694443519971,"vega":0.0023927065086475135,"rho":-0.0008238242455590194,"breakevenPct":24.126533977966346},{"delta":0.3,"premium":0.2816138480738379,"strike":2.7331824230681083,"iv":1.20968577834972,"gamma":0.2866240356416312,"theta":-0.005675455773130849,"vega":0.0027545216995068836,"rho":-0.0009934573903056859,"breakevenPct":20.993600548041567},{"delta":0.35,"premium":0.33396034579029643,"strike":2.8827438451151326,"iv":1.2369359025931503,"gamma":0.3212518183537213,"theta":-0.006473967111061988,"vega":0.0031163368903662537,"rho":-0.0011630905350523521,"breakevenPct":17.860667118116787},{"delta":0.4,"premium":0.4001748251748253,"strike":3.035964035964036,"iv":1.2601665334665335,"gamma":0.34695064935064934,"theta":-0.007082017982017982,"vega":0.003389210789210789,"rho":-0.0013434597759733316,"breakevenPct":15.056744737698658},{"delta":0.45,"premium":0.5167249417249418,"strike":3.2024642024642027,"iv":1.268807892107892,"gamma":0.3402406926406926,"theta":-0.006998767898767899,"vega":0.003339260739260739,"rho":-0.0015627970696751499,"breakevenPct":13.447010611045423},{"delta":0.5,"premium":0.6332750582750583,"strike":3.368964368964369,"iv":1.2774492507492508,"gamma":0.3335307359307359,"theta":-0.006915517815517816,"vega":0.003289310689310689,"rho":-0.001782134363376968,"breakevenPct":11.837276484392188},{"delta":0.55,"premium":0.749825174825175,"strike":3.5354645354645355,"iv":1.2860906093906095,"gamma":0.3268207792207792,"theta":-0.006832267732267732,"vega":0.0032393606393606392,"rho":-0.0020014716570787867,"breakevenPct":10.22754235773895},{"delta":0.6,"premium":0.8663752913752912,"strike":3.7019647019647017,"iv":1.294731968031968,"gamma":0.3201108225108225,"theta":-0.006749017649017649,"vega":0.0031894105894105895,"rho":-0.0022208089507806043,"breakevenPct":8.617808231085718},{"delta":0.65,"premium":0.982925407925408,"strike":3.8684648684648684,"iv":1.3033733266733267,"gamma":0.3134008658008658,"theta":-0.006665767565767566,"vega":0.0031394605394605393,"rho":-0.002440146244482423,"breakevenPct":7.0080741044324775},{"delta":0.7,"premium":1.1290252984392093,"strike":4.061743198216239,"iv":1.3104702875616987,"gamma":0.30093990607950016,"theta":-0.006427748151663758,"vega":0.00303021805928387,"rho":-0.002684003265027351,"breakevenPct":5.48766033589979},{"delta":0.75,"premium":1.386288624340207,"strike":4.3557584278173795,"iv":1.3117573711888353,"gamma":0.2668442207437866,"theta":-0.005607501254824507,"vega":0.0026979231034927717,"rho":-0.0030201011627439796,"breakevenPct":4.303261247915822},{"delta":0.8,"premium":1.6435519502412048,"strike":4.649773657418519,"iv":1.3130444548159719,"gamma":0.232748535408073,"theta":-0.0047872543579852555,"vega":0.0023656281477016736,"rho":-0.003356199060460608,"breakevenPct":3.118862159931853},{"delta":0.85,"premium":1.9008152761422021,"strike":4.943788887019659,"iv":1.3143315384431085,"gamma":0.1986528500723595,"theta":-0.003967007461146007,"vega":0.002033333191910576,"rho":-0.0036922969581772358,"breakevenPct":1.9344630719478877}]},"raw":{"call":[{"delta":0.3,"premium":0.267212584297404,"strike":5.068850337189616,"iv":2.085884622183164,"gamma":0.19032554489347037,"theta":-0.01093174253114148,"vega":0.0030629915998788147,"rho":0.000533600459251839,"breakevenPct":71.96464458546632},{"delta":0.35,"premium":0.39492872559257847,"strike":5.579714902370314,"iv":2.6797743920923076,"gamma":0.1611996387316757,"theta":-0.014951893040129257,"vega":0.0032430064185348844,"rho":0.0005567474552197282,"breakevenPct":92.54410660531397},{"delta":0.4,"premium":0.503865149094633,"strike":5.884045527161011,"iv":3.1075664124027074,"gamma":0.14247374774184704,"theta":-0.017912957628931324,"vega":0.0033875822035567696,"rho":0.0005947722829794669,"breakevenPct":105.86241302789702},{"delta":0.45,"premium":0.5256644350142173,"strike":5.230066949573481,"iv":2.7646715343068555,"gamma":0.17200351015866175,"theta":-0.01595990601239361,"vega":0.0033677222934531937,"rho":0.0007018296537229,"breakevenPct":85.48924861707052},{"delta":0.5,"premium":0.5474637209338017,"strike":4.57608837198595,"iv":2.4217766562110037,"gamma":0.20153327257547649,"theta":-0.014006854395855896,"vega":0.0033478623833496177,"rho":0.0008088870244663331,"breakevenPct":65.11608420624401},{"delta":0.55,"premium":0.569263006853386,"strike":3.922109794398419,"iv":2.0788817781151514,"gamma":0.23106303499229122,"theta":-0.012053802779318178,"vega":0.003328002473246042,"rho":0.0009159443952097665,"breakevenPct":44.74291979541749},{"delta":0.6,"premium":0.5910622927729704,"strike":3.2681312168108887,"iv":1.7359869000192998,"gamma":0.2605927974091059,"theta":-0.010100751162780466,"vega":0.0033081425631424663,"rho":0.0010230017659531995,"breakevenPct":24.369755384591002},{"delta":0.65,"premium":0.6658268666805308,"strike":2.8902885555324485,"iv":1.590686345819672,"gamma":0.2578891904243825,"theta":-0.008781023702189753,"vega":0.0031208625220078457,"rho":0.0010884515185315027,"breakevenPct":14.602495076151445},{"delta":0.7,"premium":0.7773978271560067,"strike":2.704336954739989,"iv":1.5826971014462352,"gamma":0.23278612334706478,"theta":-0.007901402858443573,"vega":0.0028172396779533467,"rho":0.0011249875025543766,"breakevenPct":12.205439313438461},{"delta":0.75,"premium":0.8889687876314829,"strike":2.5183853539475285,"iv":1.5747078570727981,"gamma":0.20768305626974698,"theta":-0.007021782014697391,"vega":0.0025136168338988473,"rho":0.0011615234865772503,"breakevenPct":9.80838355072547},{"delta":0.8,"premium":1.000539748106959,"strike":2.332433753155068,"iv":1.5667186126993613,"gamma":0.18257998919242918,"theta":-0.006142161170951209,"vega":0.0022099939898443475,"rho":0.0011980594706001242,"breakevenPct":7.41132778801248},{"delta":0.85,"premium":1.1121107085824349,"strike":2.1464821523626085,"iv":1.5587293683259242,"gamma":0.15747692211511144,"theta":-0.005262540327205029,"vega":0.0019063711457898485,"rho":0.0012345954546229979,"breakevenPct":5.014272025299496},{"delta":0.9,"premium":1.32991063306931,"strike":1.8632519651902,"iv":1.717790656076214,"gamma":0.12300003900550958,"theta":-0.004374368566907239,"vega":0.0015281243051990098,"rho":0.0011850025097075924,"breakevenPct":2.905658983548499}],"put":[{"delta":0.1,"premium":0.07222785720800357,"strike":2.1349367348800103,"iv":1.1006852813759977,"gamma":0.1481129047932706,"theta":-0.0024814104214062934,"vega":0.001307260936069403,"rho":-0.0003149248113190203,"breakevenPct":33.52533426774068},{"delta":0.15,"premium":0.12457435492446214,"strike":2.2844981569270346,"iv":1.1279354056194284,"gamma":0.18274068750536077,"theta":-0.0032799217593374322,"vega":0.001669076126928773,"rho":-0.0004845579560656866,"breakevenPct":30.392400837815906},{"delta":0.2,"premium":0.17692085264092072,"strike":2.4340595789740593,"iv":1.1551855298628588,"gamma":0.2173684702174509,"theta":-0.004078433097268571,"vega":0.0020308913177881434,"rho":-0.0006541911008123531,"breakevenPct":27.259467407891123},{"delta":0.25,"premium":0.22926735035737927,"strike":2.5836210010210836,"iv":1.1824356541062895,"gamma":0.25199625292954103,"theta":-0.00487694443519971,"vega":0.0023927065086475135,"rho":-0.0008238242455590194,"breakevenPct":24.126533977966346},{"delta":0.3,"premium":0.2816138480738379,"strike":2.7331824230681083,"iv":1.20968577834972,"gamma":0.2866240356416312,"theta":-0.005675455773130849,"vega":0.0027545216995068836,"rho":-0.0009934573903056859,"breakevenPct":20.993600548041567},{"delta":0.35,"premium":0.33396034579029643,"strike":2.8827438451151326,"iv":1.2369359025931503,"gamma":0.3212518183537213,"theta":-0.006473967111061988,"vega":0.0031163368903662537,"rho":-0.0011630905350523521,"breakevenPct":17.860667118116787},{"delta":0.4,"premium":0.4001748251748253,"strike":3.035964035964036,"iv":1.2601665334665335,"gamma":0.34695064935064934,"theta":-0.007082017982017982,"vega":0.003389210789210789,"rho":-0.0013434597759733316,"breakevenPct":15.056744737698658},{"delta":0.45,"premium":0.5167249417249418,"strike":3.2024642024642027,"iv":1.268807892107892,"gamma":0.3402406926406926,"theta":-0.006998767898767899,"vega":0.003339260739260739,"rho":-0.0015627970696751499,"breakevenPct":13.447010611045423},{"delta":0.5,"premium":0.6332750582750583,"strike":3.368964368964369,"iv":1.2774492507492508,"gamma":0.3335307359307359,"theta":-0.006915517815517816,"vega":0.003289310689310689,"rho":-0.001782134363376968,"breakevenPct":11.837276484392188},{"delta":0.55,"premium":0.749825174825175,"strike":3.5354645354645355,"iv":1.2860906093906095,"gamma":0.3268207792207792,"theta":-0.006832267732267732,"vega":0.0032393606393606392,"rho":-0.0020014716570787867,"breakevenPct":10.22754235773895},{"delta":0.6,"premium":0.8663752913752912,"strike":3.7019647019647017,"iv":1.294731968031968,"gamma":0.3201108225108225,"theta":-0.006749017649017649,"vega":0.0031894105894105895,"rho":-0.0022208089507806043,"breakevenPct":8.617808231085718},{"delta":0.65,"premium":0.982925407925408,"strike":3.8684648684648684,"iv":1.3033733266733267,"gamma":0.3134008658008658,"theta":-0.006665767565767566,"vega":0.0031394605394605393,"rho":-0.002440146244482423,"breakevenPct":7.0080741044324775},{"delta":0.7,"premium":1.1290252984392093,"strike":4.061743198216239,"iv":1.3104702875616987,"gamma":0.30093990607950016,"theta":-0.006427748151663758,"vega":0.00303021805928387,"rho":-0.002684003265027351,"breakevenPct":5.48766033589979},{"delta":0.75,"premium":1.386288624340207,"strike":4.3557584278173795,"iv":1.3117573711888353,"gamma":0.2668442207437866,"theta":-0.005607501254824507,"vega":0.0026979231034927717,"rho":-0.0030201011627439796,"breakevenPct":4.303261247915822},{"delta":0.8,"premium":1.6435519502412048,"strike":4.649773657418519,"iv":1.3130444548159719,"gamma":0.232748535408073,"theta":-0.0047872543579852555,"vega":0.0023656281477016736,"rho":-0.003356199060460608,"breakevenPct":3.118862159931853},{"delta":0.85,"premium":1.9008152761422021,"strike":4.943788887019659,"iv":1.3143315384431085,"gamma":0.1986528500723595,"theta":-0.003967007461146007,"vega":0.002033333191910576,"rho":-0.0036922969581772358,"breakevenPct":1.9344630719478877}]}},"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"}}