{"symbol":"COTY","url":"https://intraalpha.com/companies/COTY","capturedAt":"2026-10-16T22:43:46.500Z","state":"ready","quote":{"symbol":"COTY","last_price":3.2,"prev_close":3.19,"regular_close":3.2,"change":0.01,"change_pct":0.3135,"regular_change":0.01,"regular_change_pct":0.3135,"extended_change":0,"extended_change_pct":0,"bid":3.09,"ask":3.21,"bid_size":1900,"ask_size":1000,"volume":5015977,"vwap":3.217828,"open":3.23,"high":3.28,"low":3.165,"close":3.2,"trade_count":23258,"last_trade_at":"2026-10-16T22:30:00.002114732Z","last_quote_at":"2026-10-16T22:11:53.664102275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:43:45.876477438-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"COTY","fetched_at":"2026-10-16T22:43:45.945705+00:00","name":"Coty Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Coty Inc., manufactures, markets, distributes and sells beauty products worldwide. The company is headquartered in New York, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":2809390000,"ebitda":792300000,"pe_ratio":null,"peg_ratio":0.178,"book_value":3.395,"dividend_per_share":null,"dividend_yield":null,"eps":-0.76,"revenue_ttm":5806600000,"gross_profit_ttm":3652000000,"profit_margin":-0.104,"operating_margin_ttm":-0.0244,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":-0.161,"quarterly_earnings_growth":-0.222,"quarterly_revenue_growth":0.013,"analyst_target_price":2.658,"analyst_number":0,"beta":0.898,"fifty_two_week_high":4.34,"fifty_two_week_low":1.82,"fifty_day_ma":2.748,"two_hundred_day_ma":2.523,"shares_outstanding":880686000,"forward_pe":7.88,"price_to_sales":0.484,"price_to_book":0.778,"ev_to_revenue":0.962,"ev_to_ebitda":99.42},"optionObservedAt":"2026-10-16T19:58:30.921Z","bars":[{"c":2.82,"h":2.82,"l":2.78,"n":181,"o":2.81,"t":"2026-10-09T13:30:00Z","v":30142,"vw":2.802316},{"c":2.825,"h":2.83,"l":2.81,"n":77,"o":2.815,"t":"2026-10-09T13:35:00Z","v":23940,"vw":2.824379},{"c":2.8399,"h":2.84,"l":2.82,"n":83,"o":2.822,"t":"2026-10-09T13:40:00Z","v":15685,"vw":2.827962},{"c":2.83,"h":2.84,"l":2.83,"n":160,"o":2.84,"t":"2026-10-09T13:45:00Z","v":18151,"vw":2.833501},{"c":2.83,"h":2.845,"l":2.83,"n":442,"o":2.835,"t":"2026-10-09T13:50:00Z","v":57847,"vw":2.834261},{"c":2.8315,"h":2.846,"l":2.83,"n":434,"o":2.83,"t":"2026-10-09T13:55:00Z","v":62530,"vw":2.839381},{"c":2.83,"h":2.85,"l":2.83,"n":119,"o":2.835,"t":"2026-10-09T14:00:00Z","v":15904,"vw":2.839539},{"c":2.8401,"h":2.845,"l":2.83,"n":177,"o":2.8301,"t":"2026-10-09T14:05:00Z","v":22219,"vw":2.843057},{"c":2.835,"h":2.85,"l":2.8311,"n":169,"o":2.84,"t":"2026-10-09T14:10:00Z","v":18179,"vw":2.840468},{"c":2.83,"h":2.84,"l":2.83,"n":195,"o":2.835,"t":"2026-10-09T14:15:00Z","v":37879,"vw":2.831885},{"c":2.8201,"h":2.8289,"l":2.82,"n":102,"o":2.8211,"t":"2026-10-09T14:20:00Z","v":7706,"vw":2.822648},{"c":2.825,"h":2.83,"l":2.82,"n":110,"o":2.825,"t":"2026-10-09T14:25:00Z","v":19547,"vw":2.82443},{"c":2.825,"h":2.825,"l":2.82,"n":280,"o":2.82,"t":"2026-10-09T14:30:00Z","v":30841,"vw":2.821798},{"c":2.83,"h":2.84,"l":2.82,"n":258,"o":2.82,"t":"2026-10-09T14:35:00Z","v":37728,"vw":2.828923},{"c":2.845,"h":2.85,"l":2.83,"n":178,"o":2.83,"t":"2026-10-09T14:40:00Z","v":36659,"vw":2.84161},{"c":2.8501,"h":2.86,"l":2.845,"n":274,"o":2.85,"t":"2026-10-09T14:45:00Z","v":42672,"vw":2.851822},{"c":2.84,"h":2.86,"l":2.84,"n":461,"o":2.8501,"t":"2026-10-09T14:50:00Z","v":70440,"vw":2.848516},{"c":2.835,"h":2.841,"l":2.83,"n":144,"o":2.84,"t":"2026-10-09T14:55:00Z","v":23413,"vw":2.837077},{"c":2.825,"h":2.835,"l":2.825,"n":216,"o":2.835,"t":"2026-10-09T15:00:00Z","v":82981,"vw":2.832961},{"c":2.8101,"h":2.825,"l":2.81,"n":86,"o":2.825,"t":"2026-10-09T15:05:00Z","v":13073,"vw":2.81964},{"c":2.855,"h":2.855,"l":2.815,"n":244,"o":2.815,"t":"2026-10-09T15:10:00Z","v":100244,"vw":2.838151},{"c":2.855,"h":2.86,"l":2.85,"n":83,"o":2.855,"t":"2026-10-09T15:15:00Z","v":11275,"vw":2.858179},{"c":2.8511,"h":2.86,"l":2.85,"n":173,"o":2.855,"t":"2026-10-09T15:20:00Z","v":19584,"vw":2.855892},{"c":2.85,"h":2.86,"l":2.85,"n":109,"o":2.8511,"t":"2026-10-09T15:25:00Z","v":14382,"vw":2.85275},{"c":2.855,"h":2.86,"l":2.85,"n":88,"o":2.8511,"t":"2026-10-09T15:30:00Z","v":7750,"vw":2.853137},{"c":2.855,"h":2.86,"l":2.85,"n":64,"o":2.855,"t":"2026-10-09T15:35:00Z","v":5186,"vw":2.854531},{"c":2.855,"h":2.86,"l":2.85,"n":61,"o":2.85,"t":"2026-10-09T15:40:00Z","v":3097,"vw":2.855146},{"c":2.855,"h":2.86,"l":2.85,"n":116,"o":2.855,"t":"2026-10-09T15:45:00Z","v":11845,"vw":2.855735},{"c":2.855,"h":2.86,"l":2.85,"n":77,"o":2.8501,"t":"2026-10-09T15:50:00Z","v":6523,"vw":2.853364},{"c":2.86,"h":2.86,"l":2.85,"n":101,"o":2.855,"t":"2026-10-09T15:55:00Z","v":6985,"vw":2.85578},{"c":2.835,"h":2.86,"l":2.83,"n":244,"o":2.855,"t":"2026-10-09T16:00:00Z","v":57107,"vw":2.845791},{"c":2.82,"h":2.835,"l":2.82,"n":369,"o":2.835,"t":"2026-10-09T16:05:00Z","v":90588,"vw":2.829923},{"c":2.825,"h":2.83,"l":2.82,"n":68,"o":2.825,"t":"2026-10-09T16:10:00Z","v":6289,"vw":2.822491},{"c":2.825,"h":2.825,"l":2.82,"n":35,"o":2.825,"t":"2026-10-09T16:15:00Z","v":11960,"vw":2.821364},{"c":2.825,"h":2.83,"l":2.82,"n":59,"o":2.825,"t":"2026-10-09T16:20:00Z","v":9589,"vw":2.823606},{"c":2.815,"h":2.83,"l":2.81,"n":188,"o":2.825,"t":"2026-10-09T16:25:00Z","v":43566,"vw":2.817627},{"c":2.825,"h":2.825,"l":2.81,"n":147,"o":2.815,"t":"2026-10-09T16:30:00Z","v":43759,"vw":2.818412},{"c":2.8201,"h":2.825,"l":2.82,"n":111,"o":2.8201,"t":"2026-10-09T16:35:00Z","v":13380,"vw":2.822904},{"c":2.825,"h":2.83,"l":2.82,"n":88,"o":2.825,"t":"2026-10-09T16:40:00Z","v":10989,"vw":2.822097},{"c":2.83,"h":2.83,"l":2.82,"n":46,"o":2.825,"t":"2026-10-09T16:45:00Z","v":5747,"vw":2.823943},{"c":2.825,"h":2.83,"l":2.82,"n":70,"o":2.82,"t":"2026-10-09T16:50:00Z","v":9456,"vw":2.822538},{"c":2.825,"h":2.83,"l":2.82,"n":70,"o":2.82,"t":"2026-10-09T16:55:00Z","v":6018,"vw":2.823884},{"c":2.83,"h":2.83,"l":2.82,"n":169,"o":2.82,"t":"2026-10-09T17:00:00Z","v":36015,"vw":2.823122},{"c":2.82,"h":2.825,"l":2.815,"n":177,"o":2.825,"t":"2026-10-09T17:05:00Z","v":48333,"vw":2.818898},{"c":2.815,"h":2.82,"l":2.81,"n":56,"o":2.82,"t":"2026-10-09T17:10:00Z","v":7267,"vw":2.814531},{"c":2.815,"h":2.82,"l":2.81,"n":69,"o":2.815,"t":"2026-10-09T17:15:00Z","v":21530,"vw":2.815366},{"c":2.815,"h":2.82,"l":2.81,"n":140,"o":2.815,"t":"2026-10-09T17:20:00Z","v":27478,"vw":2.81321},{"c":2.8101,"h":2.815,"l":2.81,"n":255,"o":2.81,"t":"2026-10-09T17:25:00Z","v":50577,"vw":2.811679},{"c":2.8199,"h":2.82,"l":2.81,"n":132,"o":2.81,"t":"2026-10-09T17:30:00Z","v":14380,"vw":2.815326},{"c":2.815,"h":2.825,"l":2.81,"n":301,"o":2.815,"t":"2026-10-09T17:35:00Z","v":55381,"vw":2.819785},{"c":2.815,"h":2.815,"l":2.81,"n":101,"o":2.815,"t":"2026-10-09T17:40:00Z","v":10792,"vw":2.81427},{"c":2.815,"h":2.82,"l":2.815,"n":73,"o":2.815,"t":"2026-10-09T17:45:00Z","v":2989,"vw":2.817647},{"c":2.82,"h":2.82,"l":2.81,"n":65,"o":2.815,"t":"2026-10-09T17:50:00Z","v":5829,"vw":2.816221},{"c":2.81,"h":2.82,"l":2.81,"n":93,"o":2.815,"t":"2026-10-09T17:55:00Z","v":6777,"vw":2.815239},{"c":2.815,"h":2.82,"l":2.81,"n":96,"o":2.81,"t":"2026-10-09T18:00:00Z","v":8419,"vw":2.815366},{"c":2.82,"h":2.82,"l":2.81,"n":110,"o":2.815,"t":"2026-10-09T18:05:00Z","v":8978,"vw":2.816611},{"c":2.81,"h":2.83,"l":2.81,"n":276,"o":2.82,"t":"2026-10-09T18:10:00Z","v":82478,"vw":2.819885},{"c":2.815,"h":2.82,"l":2.81,"n":34,"o":2.82,"t":"2026-10-09T18:15:00Z","v":2042,"vw":2.813603},{"c":2.815,"h":2.82,"l":2.81,"n":80,"o":2.82,"t":"2026-10-09T18:20:00Z","v":6672,"vw":2.816114},{"c":2.83,"h":2.83,"l":2.81,"n":142,"o":2.81,"t":"2026-10-09T18:25:00Z","v":54418,"vw":2.817668},{"c":2.825,"h":2.83,"l":2.82,"n":81,"o":2.82,"t":"2026-10-09T18:30:00Z","v":13661,"vw":2.824719},{"c":2.825,"h":2.83,"l":2.82,"n":76,"o":2.825,"t":"2026-10-09T18:35:00Z","v":7096,"vw":2.824866},{"c":2.835,"h":2.84,"l":2.82,"n":186,"o":2.825,"t":"2026-10-09T18:40:00Z","v":38887,"vw":2.829601},{"c":2.845,"h":2.85,"l":2.83,"n":137,"o":2.835,"t":"2026-10-09T18:45:00Z","v":30955,"vw":2.841539},{"c":2.84,"h":2.85,"l":2.84,"n":59,"o":2.84,"t":"2026-10-09T18:50:00Z","v":8078,"vw":2.84526},{"c":2.84,"h":2.85,"l":2.84,"n":78,"o":2.845,"t":"2026-10-09T18:55:00Z","v":6504,"vw":2.844592},{"c":2.845,"h":2.85,"l":2.84,"n":155,"o":2.845,"t":"2026-10-09T19:00:00Z","v":19345,"vw":2.844048},{"c":2.845,"h":2.85,"l":2.84,"n":254,"o":2.8401,"t":"2026-10-09T19:05:00Z","v":26389,"vw":2.842949},{"c":2.84,"h":2.85,"l":2.84,"n":98,"o":2.845,"t":"2026-10-09T19:10:00Z","v":13024,"vw":2.843752},{"c":2.845,"h":2.85,"l":2.84,"n":151,"o":2.845,"t":"2026-10-09T19:15:00Z","v":26700,"vw":2.842737},{"c":2.845,"h":2.85,"l":2.84,"n":111,"o":2.84,"t":"2026-10-09T19:20:00Z","v":11943,"vw":2.844629},{"c":2.845,"h":2.85,"l":2.84,"n":152,"o":2.85,"t":"2026-10-09T19:25:00Z","v":15792,"vw":2.844243},{"c":2.83,"h":2.85,"l":2.83,"n":237,"o":2.845,"t":"2026-10-09T19:30:00Z","v":80678,"vw":2.837902},{"c":2.84,"h":2.84,"l":2.835,"n":87,"o":2.835,"t":"2026-10-09T19:35:00Z","v":7267,"vw":2.835656},{"c":2.84,"h":2.845,"l":2.83,"n":331,"o":2.83,"t":"2026-10-09T19:40:00Z","v":79649,"vw":2.839794},{"c":2.84,"h":2.85,"l":2.83,"n":251,"o":2.845,"t":"2026-10-09T19:45:00Z","v":55873,"vw":2.83845},{"c":2.835,"h":2.84,"l":2.83,"n":232,"o":2.835,"t":"2026-10-09T19:50:00Z","v":138590,"vw":2.834942},{"c":2.85,"h":2.86,"l":2.835,"n":874,"o":2.835,"t":"2026-10-09T19:55:00Z","v":277807,"vw":2.846749},{"c":2.85,"h":2.85,"l":2.85,"n":17,"o":2.85,"t":"2026-10-09T20:00:00Z","v":1431158,"vw":2.85},{"c":2.8504,"h":2.8504,"l":2.8503,"n":2,"o":2.8503,"t":"2026-10-09T20:25:00Z","v":200,"vw":2.85035},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-09T22:05:00Z","v":550,"vw":2.8502},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-12T11:00:00Z","v":2222,"vw":2.85},{"c":2.815,"h":2.84,"l":2.815,"n":259,"o":2.84,"t":"2026-10-12T13:30:00Z","v":61943,"vw":2.828273},{"c":2.815,"h":2.825,"l":2.8111,"n":134,"o":2.815,"t":"2026-10-12T13:35:00Z","v":30280,"vw":2.819692},{"c":2.815,"h":2.815,"l":2.81,"n":59,"o":2.815,"t":"2026-10-12T13:40:00Z","v":10337,"vw":2.814674},{"c":2.8,"h":2.815,"l":2.795,"n":131,"o":2.815,"t":"2026-10-12T13:45:00Z","v":15530,"vw":2.804618},{"c":2.805,"h":2.805,"l":2.795,"n":153,"o":2.8,"t":"2026-10-12T13:50:00Z","v":14319,"vw":2.803073},{"c":2.8,"h":2.81,"l":2.8,"n":99,"o":2.805,"t":"2026-10-12T13:55:00Z","v":17989,"vw":2.804773},{"c":2.825,"h":2.83,"l":2.8,"n":241,"o":2.805,"t":"2026-10-12T14:00:00Z","v":46025,"vw":2.81318},{"c":2.835,"h":2.835,"l":2.82,"n":273,"o":2.8291,"t":"2026-10-12T14:05:00Z","v":26100,"vw":2.830035},{"c":2.825,"h":2.835,"l":2.8201,"n":283,"o":2.835,"t":"2026-10-12T14:10:00Z","v":26150,"vw":2.826633},{"c":2.835,"h":2.84,"l":2.83,"n":129,"o":2.83,"t":"2026-10-12T14:15:00Z","v":13712,"vw":2.83242},{"c":2.855,"h":2.86,"l":2.835,"n":148,"o":2.835,"t":"2026-10-12T14:20:00Z","v":29258,"vw":2.847163},{"c":2.8599,"h":2.86,"l":2.85,"n":120,"o":2.855,"t":"2026-10-12T14:25:00Z","v":12013,"vw":2.855376},{"c":2.88,"h":2.88,"l":2.8501,"n":210,"o":2.855,"t":"2026-10-12T14:30:00Z","v":58389,"vw":2.873581},{"c":2.88,"h":2.88,"l":2.87,"n":182,"o":2.88,"t":"2026-10-12T14:35:00Z","v":24751,"vw":2.876642},{"c":2.86,"h":2.88,"l":2.86,"n":246,"o":2.88,"t":"2026-10-12T14:40:00Z","v":43220,"vw":2.870031},{"c":2.87,"h":2.875,"l":2.86,"n":252,"o":2.865,"t":"2026-10-12T14:45:00Z","v":46807,"vw":2.869706},{"c":2.86,"h":2.8711,"l":2.86,"n":164,"o":2.87,"t":"2026-10-12T14:50:00Z","v":24104,"vw":2.865857},{"c":2.855,"h":2.87,"l":2.855,"n":128,"o":2.865,"t":"2026-10-12T14:55:00Z","v":20947,"vw":2.860913},{"c":2.855,"h":2.86,"l":2.85,"n":57,"o":2.855,"t":"2026-10-12T15:00:00Z","v":4416,"vw":2.856248},{"c":2.865,"h":2.87,"l":2.855,"n":123,"o":2.855,"t":"2026-10-12T15:05:00Z","v":25421,"vw":2.862613},{"c":2.865,"h":2.87,"l":2.86,"n":73,"o":2.865,"t":"2026-10-12T15:10:00Z","v":6641,"vw":2.865817},{"c":2.865,"h":2.87,"l":2.86,"n":60,"o":2.865,"t":"2026-10-12T15:15:00Z","v":5512,"vw":2.865796},{"c":2.8623,"h":2.87,"l":2.86,"n":104,"o":2.8601,"t":"2026-10-12T15:20:00Z","v":17049,"vw":2.864852},{"c":2.865,"h":2.87,"l":2.86,"n":72,"o":2.865,"t":"2026-10-12T15:25:00Z","v":9642,"vw":2.865529},{"c":2.88,"h":2.88,"l":2.86,"n":139,"o":2.8601,"t":"2026-10-12T15:30:00Z","v":25914,"vw":2.869697},{"c":2.8839,"h":2.8899,"l":2.87,"n":238,"o":2.875,"t":"2026-10-12T15:35:00Z","v":49773,"vw":2.880808},{"c":2.8801,"h":2.89,"l":2.88,"n":244,"o":2.88,"t":"2026-10-12T15:40:00Z","v":30104,"vw":2.882206},{"c":2.88,"h":2.885,"l":2.87,"n":431,"o":2.88,"t":"2026-10-12T15:45:00Z","v":130188,"vw":2.875126},{"c":2.875,"h":2.885,"l":2.87,"n":184,"o":2.8794,"t":"2026-10-12T15:50:00Z","v":51159,"vw":2.880529},{"c":2.87,"h":2.88,"l":2.87,"n":59,"o":2.88,"t":"2026-10-12T15:55:00Z","v":9082,"vw":2.875019},{"c":2.87,"h":2.88,"l":2.8689,"n":204,"o":2.87,"t":"2026-10-12T16:00:00Z","v":36310,"vw":2.871672},{"c":2.8701,"h":2.88,"l":2.87,"n":104,"o":2.8711,"t":"2026-10-12T16:05:00Z","v":13845,"vw":2.872852},{"c":2.88,"h":2.88,"l":2.87,"n":52,"o":2.87,"t":"2026-10-12T16:10:00Z","v":9159,"vw":2.875304},{"c":2.88,"h":2.88,"l":2.87,"n":61,"o":2.88,"t":"2026-10-12T16:15:00Z","v":8049,"vw":2.87688},{"c":2.88,"h":2.88,"l":2.87,"n":125,"o":2.8799,"t":"2026-10-12T16:20:00Z","v":15626,"vw":2.879078},{"c":2.878,"h":2.88,"l":2.87,"n":91,"o":2.88,"t":"2026-10-12T16:25:00Z","v":17874,"vw":2.878091},{"c":2.875,"h":2.88,"l":2.87,"n":70,"o":2.88,"t":"2026-10-12T16:30:00Z","v":11130,"vw":2.874642},{"c":2.875,"h":2.88,"l":2.87,"n":74,"o":2.88,"t":"2026-10-12T16:35:00Z","v":12628,"vw":2.876659},{"c":2.875,"h":2.88,"l":2.87,"n":39,"o":2.875,"t":"2026-10-12T16:40:00Z","v":4444,"vw":2.876132},{"c":2.89,"h":2.89,"l":2.875,"n":116,"o":2.875,"t":"2026-10-12T16:45:00Z","v":17198,"vw":2.881542},{"c":2.895,"h":2.9,"l":2.8891,"n":191,"o":2.89,"t":"2026-10-12T16:50:00Z","v":50709,"vw":2.893782},{"c":2.895,"h":2.9,"l":2.89,"n":109,"o":2.9,"t":"2026-10-12T16:55:00Z","v":12295,"vw":2.895033},{"c":2.8915,"h":2.9,"l":2.89,"n":156,"o":2.895,"t":"2026-10-12T17:00:00Z","v":17736,"vw":2.893648},{"c":2.895,"h":2.9,"l":2.89,"n":45,"o":2.895,"t":"2026-10-12T17:05:00Z","v":3549,"vw":2.897103},{"c":2.9,"h":2.9,"l":2.89,"n":58,"o":2.9,"t":"2026-10-12T17:10:00Z","v":6796,"vw":2.896687},{"c":2.895,"h":2.9,"l":2.89,"n":81,"o":2.9,"t":"2026-10-12T17:15:00Z","v":8330,"vw":2.895878},{"c":2.905,"h":2.91,"l":2.89,"n":142,"o":2.8915,"t":"2026-10-12T17:20:00Z","v":32592,"vw":2.899016},{"c":2.91,"h":2.91,"l":2.9,"n":65,"o":2.905,"t":"2026-10-12T17:25:00Z","v":7270,"vw":2.905697},{"c":2.91,"h":2.91,"l":2.9,"n":61,"o":2.91,"t":"2026-10-12T17:30:00Z","v":6558,"vw":2.907315},{"c":2.91,"h":2.91,"l":2.9,"n":83,"o":2.91,"t":"2026-10-12T17:35:00Z","v":9069,"vw":2.908728},{"c":2.92,"h":2.92,"l":2.9,"n":182,"o":2.9,"t":"2026-10-12T17:40:00Z","v":62183,"vw":2.91144},{"c":2.915,"h":2.92,"l":2.91,"n":79,"o":2.915,"t":"2026-10-12T17:45:00Z","v":14604,"vw":2.915874},{"c":2.9201,"h":2.93,"l":2.915,"n":163,"o":2.92,"t":"2026-10-12T17:50:00Z","v":89723,"vw":2.921729},{"c":2.925,"h":2.93,"l":2.92,"n":79,"o":2.93,"t":"2026-10-12T17:55:00Z","v":8742,"vw":2.926063},{"c":2.95,"h":2.95,"l":2.9201,"n":441,"o":2.93,"t":"2026-10-12T18:00:00Z","v":133363,"vw":2.936677},{"c":2.9401,"h":2.96,"l":2.94,"n":419,"o":2.94,"t":"2026-10-12T18:05:00Z","v":90426,"vw":2.948236},{"c":2.935,"h":2.945,"l":2.93,"n":204,"o":2.94,"t":"2026-10-12T18:10:00Z","v":52240,"vw":2.938127},{"c":2.93,"h":2.935,"l":2.93,"n":80,"o":2.935,"t":"2026-10-12T18:15:00Z","v":16175,"vw":2.931517},{"c":2.93,"h":2.94,"l":2.925,"n":198,"o":2.935,"t":"2026-10-12T18:20:00Z","v":60899,"vw":2.930809},{"c":2.93,"h":2.94,"l":2.93,"n":69,"o":2.93,"t":"2026-10-12T18:25:00Z","v":13280,"vw":2.934421},{"c":2.92,"h":2.935,"l":2.92,"n":155,"o":2.935,"t":"2026-10-12T18:30:00Z","v":51606,"vw":2.928703},{"c":2.93,"h":2.93,"l":2.92,"n":73,"o":2.9201,"t":"2026-10-12T18:35:00Z","v":7810,"vw":2.925732},{"c":2.925,"h":2.93,"l":2.92,"n":76,"o":2.93,"t":"2026-10-12T18:40:00Z","v":13426,"vw":2.924646},{"c":2.925,"h":2.93,"l":2.92,"n":102,"o":2.92,"t":"2026-10-12T18:45:00Z","v":10160,"vw":2.9245},{"c":2.9211,"h":2.93,"l":2.92,"n":458,"o":2.925,"t":"2026-10-12T18:50:00Z","v":51919,"vw":2.92162},{"c":2.91,"h":2.93,"l":2.91,"n":517,"o":2.9211,"t":"2026-10-12T18:55:00Z","v":70469,"vw":2.920308},{"c":2.91,"h":2.915,"l":2.91,"n":139,"o":2.91,"t":"2026-10-12T19:00:00Z","v":21324,"vw":2.911522},{"c":2.92,"h":2.93,"l":2.91,"n":229,"o":2.92,"t":"2026-10-12T19:05:00Z","v":45190,"vw":2.920117},{"c":2.925,"h":2.93,"l":2.92,"n":127,"o":2.925,"t":"2026-10-12T19:10:00Z","v":10550,"vw":2.925109},{"c":2.92,"h":2.925,"l":2.92,"n":128,"o":2.92,"t":"2026-10-12T19:15:00Z","v":11884,"vw":2.924179},{"c":2.92,"h":2.93,"l":2.92,"n":220,"o":2.925,"t":"2026-10-12T19:20:00Z","v":31952,"vw":2.922621},{"c":2.915,"h":2.93,"l":2.91,"n":497,"o":2.92,"t":"2026-10-12T19:25:00Z","v":85387,"vw":2.920315},{"c":2.9101,"h":2.92,"l":2.91,"n":239,"o":2.91,"t":"2026-10-12T19:30:00Z","v":30297,"vw":2.913525},{"c":2.92,"h":2.92,"l":2.91,"n":246,"o":2.915,"t":"2026-10-12T19:35:00Z","v":40286,"vw":2.916027},{"c":2.915,"h":2.925,"l":2.91,"n":324,"o":2.915,"t":"2026-10-12T19:40:00Z","v":69758,"vw":2.919681},{"c":2.925,"h":2.93,"l":2.91,"n":303,"o":2.915,"t":"2026-10-12T19:45:00Z","v":56611,"vw":2.922201},{"c":2.915,"h":2.93,"l":2.9101,"n":380,"o":2.93,"t":"2026-10-12T19:50:00Z","v":117103,"vw":2.920394},{"c":2.9,"h":2.92,"l":2.9,"n":990,"o":2.92,"t":"2026-10-12T19:55:00Z","v":229875,"vw":2.906535},{"c":2.91,"h":2.91,"l":2.91,"n":28,"o":2.91,"t":"2026-10-12T20:00:00Z","v":461826,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-12T21:25:00Z","v":1000,"vw":2.93},{"c":2.9101,"h":2.9101,"l":2.9101,"n":1,"o":2.9101,"t":"2026-10-12T22:55:00Z","v":100,"vw":2.9101},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-13T12:30:00Z","v":136,"vw":2.91},{"c":2.9301,"h":2.96,"l":2.925,"n":793,"o":2.94,"t":"2026-10-13T13:30:00Z","v":206452,"vw":2.943256},{"c":2.955,"h":2.955,"l":2.93,"n":256,"o":2.9301,"t":"2026-10-13T13:35:00Z","v":45511,"vw":2.94158},{"c":2.95,"h":2.955,"l":2.94,"n":110,"o":2.95,"t":"2026-10-13T13:40:00Z","v":13970,"vw":2.948853},{"c":2.94,"h":2.95,"l":2.94,"n":482,"o":2.94,"t":"2026-10-13T13:45:00Z","v":94602,"vw":2.942209},{"c":2.945,"h":2.945,"l":2.931,"n":394,"o":2.94,"t":"2026-10-13T13:50:00Z","v":83191,"vw":2.940443},{"c":2.945,"h":2.95,"l":2.94,"n":63,"o":2.94,"t":"2026-10-13T13:55:00Z","v":17525,"vw":2.940864},{"c":2.935,"h":2.95,"l":2.91,"n":701,"o":2.94,"t":"2026-10-13T14:00:00Z","v":249519,"vw":2.929184},{"c":2.94,"h":2.94,"l":2.93,"n":323,"o":2.935,"t":"2026-10-13T14:05:00Z","v":132381,"vw":2.936858},{"c":2.935,"h":2.95,"l":2.935,"n":185,"o":2.939,"t":"2026-10-13T14:10:00Z","v":31624,"vw":2.940741},{"c":2.9399,"h":2.94,"l":2.93,"n":86,"o":2.935,"t":"2026-10-13T14:15:00Z","v":10491,"vw":2.937543},{"c":2.935,"h":2.94,"l":2.93,"n":227,"o":2.94,"t":"2026-10-13T14:20:00Z","v":24052,"vw":2.933336},{"c":2.935,"h":2.94,"l":2.93,"n":84,"o":2.9301,"t":"2026-10-13T14:25:00Z","v":13797,"vw":2.936978},{"c":2.93,"h":2.94,"l":2.93,"n":228,"o":2.935,"t":"2026-10-13T14:30:00Z","v":30923,"vw":2.930856},{"c":2.93,"h":2.94,"l":2.93,"n":156,"o":2.935,"t":"2026-10-13T14:35:00Z","v":33988,"vw":2.932561},{"c":2.93,"h":2.935,"l":2.93,"n":219,"o":2.93,"t":"2026-10-13T14:40:00Z","v":23802,"vw":2.931772},{"c":2.9201,"h":2.94,"l":2.9201,"n":424,"o":2.9325,"t":"2026-10-13T14:45:00Z","v":45011,"vw":2.931037},{"c":2.9301,"h":2.935,"l":2.92,"n":159,"o":2.9201,"t":"2026-10-13T14:50:00Z","v":14037,"vw":2.926422},{"c":2.935,"h":2.94,"l":2.93,"n":113,"o":2.935,"t":"2026-10-13T14:55:00Z","v":6738,"vw":2.935161},{"c":2.94,"h":2.94,"l":2.9325,"n":96,"o":2.9325,"t":"2026-10-13T15:00:00Z","v":9371,"vw":2.937811},{"c":2.935,"h":2.945,"l":2.93,"n":207,"o":2.94,"t":"2026-10-13T15:05:00Z","v":34668,"vw":2.940287},{"c":2.93,"h":2.945,"l":2.93,"n":128,"o":2.935,"t":"2026-10-13T15:10:00Z","v":43699,"vw":2.940521},{"c":2.935,"h":2.94,"l":2.9225,"n":259,"o":2.9315,"t":"2026-10-13T15:15:00Z","v":73061,"vw":2.931809},{"c":2.93,"h":2.935,"l":2.93,"n":232,"o":2.935,"t":"2026-10-13T15:20:00Z","v":46715,"vw":2.930603},{"c":2.935,"h":2.94,"l":2.93,"n":131,"o":2.935,"t":"2026-10-13T15:25:00Z","v":9420,"vw":2.932854},{"c":2.94,"h":2.94,"l":2.93,"n":295,"o":2.94,"t":"2026-10-13T15:30:00Z","v":28284,"vw":2.932805},{"c":2.945,"h":2.945,"l":2.93,"n":237,"o":2.94,"t":"2026-10-13T15:35:00Z","v":24783,"vw":2.937819},{"c":2.945,"h":2.95,"l":2.94,"n":155,"o":2.945,"t":"2026-10-13T15:40:00Z","v":12459,"vw":2.942823},{"c":2.95,"h":2.95,"l":2.94,"n":103,"o":2.945,"t":"2026-10-13T15:45:00Z","v":6942,"vw":2.943314},{"c":2.945,"h":2.95,"l":2.94,"n":88,"o":2.945,"t":"2026-10-13T15:50:00Z","v":5822,"vw":2.945233},{"c":2.94,"h":2.95,"l":2.94,"n":455,"o":2.94,"t":"2026-10-13T15:55:00Z","v":122977,"vw":2.941715},{"c":2.9411,"h":2.945,"l":2.94,"n":425,"o":2.94,"t":"2026-10-13T16:00:00Z","v":84894,"vw":2.941235},{"c":2.945,"h":2.95,"l":2.94,"n":414,"o":2.94,"t":"2026-10-13T16:05:00Z","v":79391,"vw":2.941352},{"c":2.945,"h":2.95,"l":2.94,"n":262,"o":2.94,"t":"2026-10-13T16:10:00Z","v":48799,"vw":2.943417},{"c":2.945,"h":2.95,"l":2.94,"n":162,"o":2.94,"t":"2026-10-13T16:15:00Z","v":26296,"vw":2.944597},{"c":2.945,"h":2.95,"l":2.94,"n":109,"o":2.945,"t":"2026-10-13T16:20:00Z","v":7531,"vw":2.945438},{"c":2.93,"h":2.95,"l":2.93,"n":235,"o":2.945,"t":"2026-10-13T16:25:00Z","v":37548,"vw":2.939367},{"c":2.935,"h":2.94,"l":2.93,"n":112,"o":2.94,"t":"2026-10-13T16:30:00Z","v":4462,"vw":2.934712},{"c":2.935,"h":2.94,"l":2.93,"n":81,"o":2.935,"t":"2026-10-13T16:35:00Z","v":6778,"vw":2.93377},{"c":2.9391,"h":2.94,"l":2.93,"n":97,"o":2.94,"t":"2026-10-13T16:40:00Z","v":41869,"vw":2.938735},{"c":2.935,"h":2.94,"l":2.93,"n":86,"o":2.93,"t":"2026-10-13T16:45:00Z","v":6270,"vw":2.93327},{"c":2.94,"h":2.94,"l":2.935,"n":102,"o":2.935,"t":"2026-10-13T16:50:00Z","v":3509,"vw":2.938285},{"c":2.95,"h":2.95,"l":2.935,"n":176,"o":2.939,"t":"2026-10-13T16:55:00Z","v":38747,"vw":2.941453},{"c":2.94,"h":2.95,"l":2.94,"n":84,"o":2.95,"t":"2026-10-13T17:00:00Z","v":13069,"vw":2.948483},{"c":2.9712,"h":2.98,"l":2.94,"n":271,"o":2.95,"t":"2026-10-13T17:05:00Z","v":71029,"vw":2.961797},{"c":2.97,"h":2.99,"l":2.97,"n":287,"o":2.975,"t":"2026-10-13T17:10:00Z","v":95728,"vw":2.979082},{"c":2.975,"h":2.98,"l":2.97,"n":143,"o":2.975,"t":"2026-10-13T17:15:00Z","v":8645,"vw":2.973149},{"c":2.97,"h":2.98,"l":2.96,"n":311,"o":2.9711,"t":"2026-10-13T17:20:00Z","v":146307,"vw":2.970746},{"c":2.98,"h":2.98,"l":2.97,"n":125,"o":2.9711,"t":"2026-10-13T17:25:00Z","v":15043,"vw":2.975018},{"c":2.98,"h":2.98,"l":2.97,"n":137,"o":2.98,"t":"2026-10-13T17:30:00Z","v":48489,"vw":2.979028},{"c":2.98,"h":2.99,"l":2.97,"n":322,"o":2.98,"t":"2026-10-13T17:35:00Z","v":133969,"vw":2.980488},{"c":2.99,"h":2.99,"l":2.98,"n":106,"o":2.9801,"t":"2026-10-13T17:40:00Z","v":9449,"vw":2.983774},{"c":2.985,"h":2.99,"l":2.98,"n":92,"o":2.99,"t":"2026-10-13T17:45:00Z","v":22739,"vw":2.985579},{"c":2.975,"h":2.99,"l":2.97,"n":201,"o":2.985,"t":"2026-10-13T17:50:00Z","v":61287,"vw":2.980223},{"c":2.975,"h":2.98,"l":2.97,"n":94,"o":2.974,"t":"2026-10-13T17:55:00Z","v":9204,"vw":2.975045},{"c":2.97,"h":2.98,"l":2.965,"n":245,"o":2.975,"t":"2026-10-13T18:00:00Z","v":76136,"vw":2.970613},{"c":2.9601,"h":2.985,"l":2.96,"n":410,"o":2.9701,"t":"2026-10-13T18:05:00Z","v":161010,"vw":2.971197},{"c":2.965,"h":2.97,"l":2.96,"n":104,"o":2.965,"t":"2026-10-13T18:10:00Z","v":15801,"vw":2.962778},{"c":2.9601,"h":2.97,"l":2.95,"n":240,"o":2.97,"t":"2026-10-13T18:15:00Z","v":76050,"vw":2.960484},{"c":2.97,"h":2.97,"l":2.96,"n":91,"o":2.9699,"t":"2026-10-13T18:20:00Z","v":13883,"vw":2.965483},{"c":2.965,"h":2.97,"l":2.96,"n":145,"o":2.965,"t":"2026-10-13T18:25:00Z","v":16681,"vw":2.963211},{"c":2.95,"h":2.9651,"l":2.95,"n":332,"o":2.965,"t":"2026-10-13T18:30:00Z","v":60510,"vw":2.95968},{"c":2.95,"h":2.9555,"l":2.95,"n":107,"o":2.9515,"t":"2026-10-13T18:35:00Z","v":9945,"vw":2.953297},{"c":2.9559,"h":2.96,"l":2.95,"n":186,"o":2.95,"t":"2026-10-13T18:40:00Z","v":13460,"vw":2.952542},{"c":2.95,"h":2.96,"l":2.95,"n":173,"o":2.955,"t":"2026-10-13T18:45:00Z","v":7910,"vw":2.955331},{"c":2.955,"h":2.96,"l":2.95,"n":151,"o":2.955,"t":"2026-10-13T18:50:00Z","v":18365,"vw":2.95592},{"c":2.95,"h":2.96,"l":2.95,"n":199,"o":2.955,"t":"2026-10-13T18:55:00Z","v":37674,"vw":2.955448},{"c":2.955,"h":2.96,"l":2.9501,"n":135,"o":2.955,"t":"2026-10-13T19:00:00Z","v":8883,"vw":2.95767},{"c":2.955,"h":2.96,"l":2.95,"n":152,"o":2.96,"t":"2026-10-13T19:05:00Z","v":29294,"vw":2.956064},{"c":2.955,"h":2.96,"l":2.95,"n":156,"o":2.955,"t":"2026-10-13T19:10:00Z","v":13665,"vw":2.954051},{"c":2.945,"h":2.96,"l":2.94,"n":214,"o":2.955,"t":"2026-10-13T19:15:00Z","v":46659,"vw":2.949956},{"c":2.945,"h":2.95,"l":2.94,"n":124,"o":2.945,"t":"2026-10-13T19:20:00Z","v":11163,"vw":2.944341},{"c":2.9583,"h":2.96,"l":2.945,"n":310,"o":2.945,"t":"2026-10-13T19:25:00Z","v":57728,"vw":2.951302},{"c":2.965,"h":2.97,"l":2.95,"n":331,"o":2.96,"t":"2026-10-13T19:30:00Z","v":45050,"vw":2.961056},{"c":2.96,"h":2.965,"l":2.95,"n":274,"o":2.96,"t":"2026-10-13T19:35:00Z","v":33466,"vw":2.95944},{"c":2.955,"h":2.96,"l":2.95,"n":217,"o":2.95,"t":"2026-10-13T19:40:00Z","v":25028,"vw":2.954135},{"c":2.945,"h":2.96,"l":2.94,"n":283,"o":2.955,"t":"2026-10-13T19:45:00Z","v":41374,"vw":2.950006},{"c":2.955,"h":2.96,"l":2.94,"n":407,"o":2.945,"t":"2026-10-13T19:50:00Z","v":36565,"vw":2.94973},{"c":2.95,"h":2.965,"l":2.95,"n":985,"o":2.955,"t":"2026-10-13T19:55:00Z","v":231935,"vw":2.959242},{"c":2.95,"h":2.95,"l":2.95,"n":20,"o":2.95,"t":"2026-10-13T20:00:00Z","v":389364,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-14T12:40:00Z","v":100,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-14T13:25:00Z","v":222,"vw":2.9},{"c":2.955,"h":2.96,"l":2.93,"n":294,"o":2.95,"t":"2026-10-14T13:30:00Z","v":69023,"vw":2.949464},{"c":2.96,"h":2.98,"l":2.9501,"n":393,"o":2.955,"t":"2026-10-14T13:35:00Z","v":83641,"vw":2.969042},{"c":2.935,"h":2.96,"l":2.93,"n":274,"o":2.955,"t":"2026-10-14T13:40:00Z","v":24182,"vw":2.942637},{"c":2.925,"h":2.935,"l":2.92,"n":197,"o":2.93,"t":"2026-10-14T13:45:00Z","v":35241,"vw":2.928231},{"c":2.9304,"h":2.94,"l":2.92,"n":270,"o":2.92,"t":"2026-10-14T13:50:00Z","v":38654,"vw":2.930865},{"c":2.9206,"h":2.935,"l":2.9201,"n":278,"o":2.93,"t":"2026-10-14T13:55:00Z","v":25674,"vw":2.929897},{"c":2.925,"h":2.93,"l":2.92,"n":151,"o":2.925,"t":"2026-10-14T14:00:00Z","v":21236,"vw":2.925079},{"c":2.942,"h":2.95,"l":2.925,"n":330,"o":2.9274,"t":"2026-10-14T14:05:00Z","v":89928,"vw":2.940007},{"c":2.9218,"h":2.95,"l":2.92,"n":273,"o":2.945,"t":"2026-10-14T14:10:00Z","v":31383,"vw":2.934337},{"c":2.92,"h":2.93,"l":2.92,"n":531,"o":2.92,"t":"2026-10-14T14:15:00Z","v":110537,"vw":2.922178},{"c":2.9201,"h":2.925,"l":2.92,"n":255,"o":2.92,"t":"2026-10-14T14:20:00Z","v":29856,"vw":2.921748},{"c":2.925,"h":2.93,"l":2.92,"n":272,"o":2.9204,"t":"2026-10-14T14:25:00Z","v":30581,"vw":2.923543},{"c":2.922,"h":2.935,"l":2.92,"n":432,"o":2.92,"t":"2026-10-14T14:30:00Z","v":66492,"vw":2.927996},{"c":2.91,"h":2.925,"l":2.91,"n":255,"o":2.92,"t":"2026-10-14T14:35:00Z","v":80931,"vw":2.918917},{"c":2.9101,"h":2.92,"l":2.91,"n":119,"o":2.915,"t":"2026-10-14T14:40:00Z","v":30467,"vw":2.911692},{"c":2.905,"h":2.92,"l":2.9,"n":303,"o":2.91,"t":"2026-10-14T14:45:00Z","v":53515,"vw":2.908609},{"c":2.911,"h":2.92,"l":2.9,"n":254,"o":2.905,"t":"2026-10-14T14:50:00Z","v":59126,"vw":2.911711},{"c":2.9101,"h":2.92,"l":2.91,"n":366,"o":2.91,"t":"2026-10-14T14:55:00Z","v":73324,"vw":2.910845},{"c":2.9301,"h":2.9483,"l":2.91,"n":767,"o":2.91,"t":"2026-10-14T15:00:00Z","v":167388,"vw":2.92455},{"c":2.935,"h":2.94,"l":2.93,"n":146,"o":2.93,"t":"2026-10-14T15:05:00Z","v":17072,"vw":2.933381},{"c":2.925,"h":2.94,"l":2.92,"n":185,"o":2.935,"t":"2026-10-14T15:10:00Z","v":32046,"vw":2.929781},{"c":2.945,"h":2.95,"l":2.92,"n":441,"o":2.93,"t":"2026-10-14T15:15:00Z","v":107398,"vw":2.935053},{"c":2.965,"h":2.965,"l":2.94,"n":368,"o":2.94,"t":"2026-10-14T15:20:00Z","v":93182,"vw":2.951983},{"c":2.965,"h":2.97,"l":2.96,"n":148,"o":2.9604,"t":"2026-10-14T15:25:00Z","v":7641,"vw":2.965394},{"c":2.96,"h":2.97,"l":2.96,"n":116,"o":2.97,"t":"2026-10-14T15:30:00Z","v":24128,"vw":2.96722},{"c":2.97,"h":2.97,"l":2.96,"n":131,"o":2.97,"t":"2026-10-14T15:35:00Z","v":29797,"vw":2.967457},{"c":2.9699,"h":2.98,"l":2.96,"n":365,"o":2.964,"t":"2026-10-14T15:40:00Z","v":94603,"vw":2.970644},{"c":2.975,"h":2.98,"l":2.9696,"n":126,"o":2.97,"t":"2026-10-14T15:45:00Z","v":35891,"vw":2.972575},{"c":2.97,"h":2.98,"l":2.9601,"n":627,"o":2.9701,"t":"2026-10-14T15:50:00Z","v":80147,"vw":2.970604},{"c":2.96,"h":2.97,"l":2.96,"n":312,"o":2.965,"t":"2026-10-14T15:55:00Z","v":33682,"vw":2.960839},{"c":2.97,"h":2.97,"l":2.96,"n":243,"o":2.9604,"t":"2026-10-14T16:00:00Z","v":27669,"vw":2.964158},{"c":2.9696,"h":2.97,"l":2.96,"n":127,"o":2.965,"t":"2026-10-14T16:05:00Z","v":13607,"vw":2.967095},{"c":2.9615,"h":2.97,"l":2.96,"n":169,"o":2.97,"t":"2026-10-14T16:10:00Z","v":22752,"vw":2.967707},{"c":2.965,"h":2.97,"l":2.96,"n":253,"o":2.965,"t":"2026-10-14T16:15:00Z","v":47191,"vw":2.963801},{"c":2.9601,"h":2.97,"l":2.96,"n":152,"o":2.96,"t":"2026-10-14T16:20:00Z","v":13323,"vw":2.964814},{"c":2.965,"h":2.97,"l":2.96,"n":228,"o":2.965,"t":"2026-10-14T16:25:00Z","v":15802,"vw":2.965176},{"c":2.9679,"h":2.97,"l":2.96,"n":209,"o":2.965,"t":"2026-10-14T16:30:00Z","v":17455,"vw":2.96573},{"c":2.965,"h":2.97,"l":2.96,"n":232,"o":2.96,"t":"2026-10-14T16:35:00Z","v":15586,"vw":2.964298},{"c":2.9652,"h":2.975,"l":2.96,"n":306,"o":2.97,"t":"2026-10-14T16:40:00Z","v":48904,"vw":2.967063},{"c":2.965,"h":2.97,"l":2.96,"n":140,"o":2.96,"t":"2026-10-14T16:45:00Z","v":8219,"vw":2.965812},{"c":2.97,"h":2.97,"l":2.965,"n":61,"o":2.97,"t":"2026-10-14T16:50:00Z","v":3846,"vw":2.968502},{"c":2.97,"h":2.97,"l":2.96,"n":93,"o":2.96,"t":"2026-10-14T16:55:00Z","v":6457,"vw":2.9662},{"c":2.96,"h":2.97,"l":2.955,"n":285,"o":2.965,"t":"2026-10-14T17:00:00Z","v":54472,"vw":2.961335},{"c":2.955,"h":2.96,"l":2.95,"n":91,"o":2.955,"t":"2026-10-14T17:05:00Z","v":11249,"vw":2.957716},{"c":2.955,"h":2.96,"l":2.95,"n":130,"o":2.96,"t":"2026-10-14T17:10:00Z","v":17008,"vw":2.957923},{"c":2.955,"h":2.96,"l":2.95,"n":154,"o":2.955,"t":"2026-10-14T17:15:00Z","v":16727,"vw":2.958175},{"c":2.96,"h":2.965,"l":2.95,"n":229,"o":2.955,"t":"2026-10-14T17:20:00Z","v":40285,"vw":2.959307},{"c":2.955,"h":2.96,"l":2.95,"n":98,"o":2.96,"t":"2026-10-14T17:25:00Z","v":5921,"vw":2.956134},{"c":2.95,"h":2.96,"l":2.95,"n":151,"o":2.955,"t":"2026-10-14T17:30:00Z","v":29575,"vw":2.952467},{"c":2.9501,"h":2.96,"l":2.95,"n":289,"o":2.9501,"t":"2026-10-14T17:35:00Z","v":34393,"vw":2.95228},{"c":2.95,"h":2.96,"l":2.94,"n":368,"o":2.95,"t":"2026-10-14T17:40:00Z","v":75926,"vw":2.949721},{"c":2.93,"h":2.95,"l":2.93,"n":167,"o":2.94,"t":"2026-10-14T17:45:00Z","v":32824,"vw":2.939546},{"c":2.925,"h":2.935,"l":2.925,"n":148,"o":2.93,"t":"2026-10-14T17:50:00Z","v":21282,"vw":2.929344},{"c":2.925,"h":2.93,"l":2.92,"n":89,"o":2.925,"t":"2026-10-14T17:55:00Z","v":15694,"vw":2.92452},{"c":2.925,"h":2.93,"l":2.92,"n":79,"o":2.925,"t":"2026-10-14T18:00:00Z","v":7571,"vw":2.925812},{"c":2.93,"h":2.935,"l":2.925,"n":185,"o":2.925,"t":"2026-10-14T18:05:00Z","v":32640,"vw":2.930627},{"c":2.935,"h":2.94,"l":2.93,"n":237,"o":2.9301,"t":"2026-10-14T18:10:00Z","v":49389,"vw":2.931175},{"c":2.93,"h":2.94,"l":2.93,"n":238,"o":2.93,"t":"2026-10-14T18:15:00Z","v":59407,"vw":2.939118},{"c":2.935,"h":2.94,"l":2.93,"n":131,"o":2.935,"t":"2026-10-14T18:20:00Z","v":19146,"vw":2.934274},{"c":2.94,"h":2.94,"l":2.93,"n":92,"o":2.935,"t":"2026-10-14T18:25:00Z","v":9585,"vw":2.936561},{"c":2.93,"h":2.94,"l":2.93,"n":155,"o":2.935,"t":"2026-10-14T18:30:00Z","v":19171,"vw":2.934385},{"c":2.9299,"h":2.94,"l":2.92,"n":526,"o":2.9301,"t":"2026-10-14T18:35:00Z","v":93567,"vw":2.930585},{"c":2.925,"h":2.9266,"l":2.92,"n":115,"o":2.925,"t":"2026-10-14T18:40:00Z","v":11762,"vw":2.923388},{"c":2.9201,"h":2.93,"l":2.92,"n":110,"o":2.925,"t":"2026-10-14T18:45:00Z","v":10439,"vw":2.924474},{"c":2.925,"h":2.93,"l":2.92,"n":131,"o":2.925,"t":"2026-10-14T18:50:00Z","v":13320,"vw":2.928059},{"c":2.925,"h":2.93,"l":2.92,"n":139,"o":2.925,"t":"2026-10-14T18:55:00Z","v":11908,"vw":2.925522},{"c":2.925,"h":2.93,"l":2.92,"n":143,"o":2.925,"t":"2026-10-14T19:00:00Z","v":13361,"vw":2.925195},{"c":2.925,"h":2.925,"l":2.925,"n":208,"o":2.925,"t":"2026-10-14T19:05:00Z","v":13847,"vw":2.925},{"c":2.92,"h":2.93,"l":2.92,"n":206,"o":2.93,"t":"2026-10-14T19:10:00Z","v":20914,"vw":2.923261},{"c":2.93,"h":2.93,"l":2.92,"n":246,"o":2.92,"t":"2026-10-14T19:15:00Z","v":30722,"vw":2.925797},{"c":2.925,"h":2.93,"l":2.92,"n":211,"o":2.925,"t":"2026-10-14T19:20:00Z","v":20216,"vw":2.925027},{"c":2.92,"h":2.93,"l":2.92,"n":193,"o":2.93,"t":"2026-10-14T19:25:00Z","v":27552,"vw":2.921641},{"c":2.92,"h":2.93,"l":2.91,"n":243,"o":2.925,"t":"2026-10-14T19:30:00Z","v":45627,"vw":2.92076},{"c":2.89,"h":2.92,"l":2.89,"n":437,"o":2.915,"t":"2026-10-14T19:35:00Z","v":74376,"vw":2.903607},{"c":2.9,"h":2.9,"l":2.89,"n":210,"o":2.895,"t":"2026-10-14T19:40:00Z","v":32321,"vw":2.897232},{"c":2.915,"h":2.915,"l":2.89,"n":393,"o":2.895,"t":"2026-10-14T19:45:00Z","v":128491,"vw":2.903065},{"c":2.925,"h":2.93,"l":2.915,"n":332,"o":2.915,"t":"2026-10-14T19:50:00Z","v":65805,"vw":2.921341},{"c":2.945,"h":2.95,"l":2.92,"n":1001,"o":2.925,"t":"2026-10-14T19:55:00Z","v":234497,"vw":2.940304},{"c":2.94,"h":2.94,"l":2.94,"n":20,"o":2.94,"t":"2026-10-14T20:00:00Z","v":495245,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-15T08:00:00Z","v":301,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-15T12:20:00Z","v":700,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-15T12:55:00Z","v":526,"vw":2.95},{"c":2.96,"h":2.97,"l":2.96,"n":2,"o":2.97,"t":"2026-10-15T13:25:00Z","v":500,"vw":2.966},{"c":3.03,"h":3.035,"l":2.975,"n":540,"o":2.98,"t":"2026-10-15T13:30:00Z","v":265537,"vw":3.009891},{"c":3.02,"h":3.045,"l":3.02,"n":553,"o":3.03,"t":"2026-10-15T13:35:00Z","v":106424,"vw":3.035135},{"c":3.005,"h":3.035,"l":3.005,"n":348,"o":3.02,"t":"2026-10-15T13:40:00Z","v":61306,"vw":3.021275},{"c":3.03,"h":3.035,"l":3.005,"n":390,"o":3.005,"t":"2026-10-15T13:45:00Z","v":49486,"vw":3.02485},{"c":3.045,"h":3.05,"l":3.03,"n":307,"o":3.03,"t":"2026-10-15T13:50:00Z","v":63564,"vw":3.042443},{"c":3.055,"h":3.06,"l":3.04,"n":461,"o":3.045,"t":"2026-10-15T13:55:00Z","v":70518,"vw":3.050783},{"c":3.055,"h":3.06,"l":3.05,"n":260,"o":3.06,"t":"2026-10-15T14:00:00Z","v":20449,"vw":3.054957},{"c":3.08,"h":3.085,"l":3.05,"n":728,"o":3.055,"t":"2026-10-15T14:05:00Z","v":189205,"vw":3.069121},{"c":3.085,"h":3.085,"l":3.06,"n":442,"o":3.08,"t":"2026-10-15T14:10:00Z","v":111145,"vw":3.072426},{"c":3.065,"h":3.09,"l":3.06,"n":422,"o":3.08,"t":"2026-10-15T14:15:00Z","v":126545,"vw":3.079365},{"c":3.065,"h":3.065,"l":3.05,"n":238,"o":3.06,"t":"2026-10-15T14:20:00Z","v":26122,"vw":3.058209},{"c":3.065,"h":3.07,"l":3.06,"n":192,"o":3.065,"t":"2026-10-15T14:25:00Z","v":16799,"vw":3.064558},{"c":3.075,"h":3.08,"l":3.065,"n":321,"o":3.07,"t":"2026-10-15T14:30:00Z","v":55833,"vw":3.071399},{"c":3.075,"h":3.085,"l":3.07,"n":405,"o":3.07,"t":"2026-10-15T14:35:00Z","v":171670,"vw":3.080262},{"c":3.09,"h":3.09,"l":3.065,"n":600,"o":3.075,"t":"2026-10-15T14:40:00Z","v":222554,"vw":3.075897},{"c":3.105,"h":3.105,"l":3.08,"n":433,"o":3.085,"t":"2026-10-15T14:45:00Z","v":129235,"vw":3.096007},{"c":3.125,"h":3.1296,"l":3.1017,"n":373,"o":3.105,"t":"2026-10-15T14:50:00Z","v":84386,"vw":3.118432},{"c":3.125,"h":3.13,"l":3.12,"n":209,"o":3.125,"t":"2026-10-15T14:55:00Z","v":19417,"vw":3.123926},{"c":3.125,"h":3.14,"l":3.12,"n":547,"o":3.1201,"t":"2026-10-15T15:00:00Z","v":100847,"vw":3.129752},{"c":3.128,"h":3.13,"l":3.12,"n":185,"o":3.12,"t":"2026-10-15T15:05:00Z","v":11442,"vw":3.125716},{"c":3.12,"h":3.145,"l":3.12,"n":446,"o":3.13,"t":"2026-10-15T15:10:00Z","v":121477,"vw":3.136132},{"c":3.125,"h":3.13,"l":3.12,"n":159,"o":3.1201,"t":"2026-10-15T15:15:00Z","v":18506,"vw":3.125004},{"c":3.125,"h":3.13,"l":3.12,"n":246,"o":3.125,"t":"2026-10-15T15:20:00Z","v":26631,"vw":3.122693},{"c":3.1301,"h":3.135,"l":3.12,"n":233,"o":3.125,"t":"2026-10-15T15:25:00Z","v":36501,"vw":3.127099},{"c":3.14,"h":3.14,"l":3.13,"n":268,"o":3.1301,"t":"2026-10-15T15:30:00Z","v":30905,"vw":3.132712},{"c":3.145,"h":3.145,"l":3.13,"n":198,"o":3.14,"t":"2026-10-15T15:35:00Z","v":27640,"vw":3.137902},{"c":3.16,"h":3.165,"l":3.14,"n":357,"o":3.145,"t":"2026-10-15T15:40:00Z","v":84059,"vw":3.152388},{"c":3.145,"h":3.16,"l":3.14,"n":333,"o":3.15,"t":"2026-10-15T15:45:00Z","v":61025,"vw":3.150433},{"c":3.155,"h":3.16,"l":3.14,"n":331,"o":3.1495,"t":"2026-10-15T15:50:00Z","v":162137,"vw":3.156168},{"c":3.1501,"h":3.16,"l":3.15,"n":334,"o":3.1551,"t":"2026-10-15T15:55:00Z","v":98016,"vw":3.151404},{"c":3.16,"h":3.17,"l":3.15,"n":884,"o":3.15,"t":"2026-10-15T16:00:00Z","v":391037,"vw":3.159995},{"c":3.165,"h":3.18,"l":3.16,"n":393,"o":3.165,"t":"2026-10-15T16:05:00Z","v":141268,"vw":3.171803},{"c":3.17,"h":3.17,"l":3.16,"n":174,"o":3.165,"t":"2026-10-15T16:10:00Z","v":17495,"vw":3.165729},{"c":3.165,"h":3.17,"l":3.1603,"n":161,"o":3.165,"t":"2026-10-15T16:15:00Z","v":23077,"vw":3.16288},{"c":3.165,"h":3.17,"l":3.16,"n":164,"o":3.165,"t":"2026-10-15T16:20:00Z","v":18256,"vw":3.165014},{"c":3.175,"h":3.175,"l":3.16,"n":225,"o":3.165,"t":"2026-10-15T16:25:00Z","v":47937,"vw":3.170917},{"c":3.17,"h":3.18,"l":3.17,"n":255,"o":3.175,"t":"2026-10-15T16:30:00Z","v":65628,"vw":3.171509},{"c":3.165,"h":3.18,"l":3.16,"n":298,"o":3.17,"t":"2026-10-15T16:35:00Z","v":55852,"vw":3.169722},{"c":3.17,"h":3.17,"l":3.16,"n":270,"o":3.16,"t":"2026-10-15T16:40:00Z","v":81661,"vw":3.168227},{"c":3.17,"h":3.17,"l":3.165,"n":74,"o":3.17,"t":"2026-10-15T16:45:00Z","v":13231,"vw":3.168534},{"c":3.165,"h":3.17,"l":3.16,"n":160,"o":3.17,"t":"2026-10-15T16:50:00Z","v":19320,"vw":3.165293},{"c":3.155,"h":3.17,"l":3.15,"n":266,"o":3.165,"t":"2026-10-15T16:55:00Z","v":62840,"vw":3.160606},{"c":3.155,"h":3.1596,"l":3.15,"n":107,"o":3.155,"t":"2026-10-15T17:00:00Z","v":19056,"vw":3.151412},{"c":3.15,"h":3.155,"l":3.14,"n":266,"o":3.155,"t":"2026-10-15T17:05:00Z","v":31415,"vw":3.14819},{"c":3.15,"h":3.15,"l":3.14,"n":101,"o":3.15,"t":"2026-10-15T17:10:00Z","v":4534,"vw":3.145555},{"c":3.155,"h":3.16,"l":3.145,"n":202,"o":3.1496,"t":"2026-10-15T17:15:00Z","v":38579,"vw":3.15185},{"c":3.165,"h":3.165,"l":3.155,"n":146,"o":3.16,"t":"2026-10-15T17:20:00Z","v":24345,"vw":3.161248},{"c":3.1551,"h":3.165,"l":3.15,"n":177,"o":3.16,"t":"2026-10-15T17:25:00Z","v":127118,"vw":3.153312},{"c":3.159,"h":3.16,"l":3.155,"n":151,"o":3.16,"t":"2026-10-15T17:30:00Z","v":12552,"vw":3.159114},{"c":3.16,"h":3.16,"l":3.15,"n":141,"o":3.16,"t":"2026-10-15T17:35:00Z","v":14204,"vw":3.155845},{"c":3.16,"h":3.17,"l":3.15,"n":259,"o":3.155,"t":"2026-10-15T17:40:00Z","v":36349,"vw":3.16094},{"c":3.1701,"h":3.18,"l":3.16,"n":726,"o":3.1606,"t":"2026-10-15T17:45:00Z","v":138305,"vw":3.170222},{"c":3.18,"h":3.18,"l":3.17,"n":191,"o":3.175,"t":"2026-10-15T17:50:00Z","v":47950,"vw":3.171757},{"c":3.175,"h":3.18,"l":3.17,"n":170,"o":3.17,"t":"2026-10-15T17:55:00Z","v":17552,"vw":3.178243},{"c":3.19,"h":3.2,"l":3.175,"n":901,"o":3.18,"t":"2026-10-15T18:00:00Z","v":318487,"vw":3.186374},{"c":3.19,"h":3.2,"l":3.19,"n":670,"o":3.195,"t":"2026-10-15T18:05:00Z","v":271056,"vw":3.191931},{"c":3.19,"h":3.2,"l":3.19,"n":497,"o":3.195,"t":"2026-10-15T18:10:00Z","v":107502,"vw":3.19278},{"c":3.19,"h":3.2,"l":3.19,"n":355,"o":3.19,"t":"2026-10-15T18:15:00Z","v":79239,"vw":3.192793},{"c":3.22,"h":3.22,"l":3.19,"n":539,"o":3.196,"t":"2026-10-15T18:20:00Z","v":231146,"vw":3.206541},{"c":3.22,"h":3.22,"l":3.21,"n":265,"o":3.22,"t":"2026-10-15T18:25:00Z","v":42796,"vw":3.217553},{"c":3.22,"h":3.225,"l":3.2101,"n":431,"o":3.22,"t":"2026-10-15T18:30:00Z","v":147738,"vw":3.220403},{"c":3.22,"h":3.225,"l":3.21,"n":289,"o":3.22,"t":"2026-10-15T18:35:00Z","v":85839,"vw":3.219054},{"c":3.21,"h":3.22,"l":3.21,"n":344,"o":3.22,"t":"2026-10-15T18:40:00Z","v":55115,"vw":3.216389},{"c":3.182,"h":3.22,"l":3.18,"n":829,"o":3.2101,"t":"2026-10-15T18:45:00Z","v":254176,"vw":3.196522},{"c":3.175,"h":3.19,"l":3.17,"n":475,"o":3.18,"t":"2026-10-15T18:50:00Z","v":86030,"vw":3.181469},{"c":3.18,"h":3.19,"l":3.1704,"n":356,"o":3.175,"t":"2026-10-15T18:55:00Z","v":59698,"vw":3.18045},{"c":3.195,"h":3.2,"l":3.18,"n":279,"o":3.185,"t":"2026-10-15T19:00:00Z","v":46314,"vw":3.190791},{"c":3.2,"h":3.2,"l":3.19,"n":261,"o":3.195,"t":"2026-10-15T19:05:00Z","v":25132,"vw":3.194982},{"c":3.185,"h":3.2,"l":3.18,"n":430,"o":3.19,"t":"2026-10-15T19:10:00Z","v":59269,"vw":3.19112},{"c":3.185,"h":3.2,"l":3.185,"n":570,"o":3.19,"t":"2026-10-15T19:15:00Z","v":174958,"vw":3.191269},{"c":3.185,"h":3.185,"l":3.185,"n":258,"o":3.185,"t":"2026-10-15T19:20:00Z","v":25425,"vw":3.185},{"c":3.185,"h":3.19,"l":3.18,"n":389,"o":3.185,"t":"2026-10-15T19:25:00Z","v":34357,"vw":3.184707},{"c":3.2,"h":3.2,"l":3.1801,"n":489,"o":3.185,"t":"2026-10-15T19:30:00Z","v":71899,"vw":3.191373},{"c":3.185,"h":3.2,"l":3.18,"n":528,"o":3.195,"t":"2026-10-15T19:35:00Z","v":93013,"vw":3.190011},{"c":3.175,"h":3.19,"l":3.17,"n":523,"o":3.185,"t":"2026-10-15T19:40:00Z","v":89551,"vw":3.18034},{"c":3.175,"h":3.18,"l":3.17,"n":397,"o":3.175,"t":"2026-10-15T19:45:00Z","v":41382,"vw":3.176554},{"c":3.175,"h":3.185,"l":3.17,"n":558,"o":3.18,"t":"2026-10-15T19:50:00Z","v":138809,"vw":3.178173},{"c":3.2,"h":3.205,"l":3.175,"n":1442,"o":3.175,"t":"2026-10-15T19:55:00Z","v":546660,"vw":3.189412},{"c":3.19,"h":3.19,"l":3.19,"n":19,"o":3.19,"t":"2026-10-15T20:00:00Z","v":561088,"vw":3.19},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-15T20:10:00Z","v":201,"vw":3.17},{"c":3.19,"h":3.19,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T20:20:00Z","v":397,"vw":3.162152},{"c":3.1516,"h":3.1516,"l":3.1516,"n":1,"o":3.1516,"t":"2026-10-15T21:20:00Z","v":415,"vw":3.1516},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-15T22:10:00Z","v":100,"vw":3.16},{"c":3.1838,"h":3.1838,"l":3.1838,"n":1,"o":3.1838,"t":"2026-10-15T22:35:00Z","v":100,"vw":3.1838},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T10:25:00Z","v":102,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-16T12:55:00Z","v":120,"vw":3.18},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T13:00:00Z","v":400,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T13:10:00Z","v":300,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T13:25:00Z","v":100,"vw":3.19},{"c":3.235,"h":3.26,"l":3.215,"n":476,"o":3.23,"t":"2026-10-16T13:30:00Z","v":209083,"vw":3.244952},{"c":3.27,"h":3.28,"l":3.24,"n":462,"o":3.24,"t":"2026-10-16T13:35:00Z","v":79798,"vw":3.26201},{"c":3.2601,"h":3.28,"l":3.26,"n":529,"o":3.27,"t":"2026-10-16T13:40:00Z","v":72087,"vw":3.265981},{"c":3.255,"h":3.266,"l":3.25,"n":259,"o":3.26,"t":"2026-10-16T13:45:00Z","v":23339,"vw":3.257303},{"c":3.255,"h":3.2599,"l":3.25,"n":152,"o":3.255,"t":"2026-10-16T13:50:00Z","v":11049,"vw":3.255243},{"c":3.245,"h":3.26,"l":3.24,"n":289,"o":3.255,"t":"2026-10-16T13:55:00Z","v":51224,"vw":3.251192},{"c":3.22,"h":3.255,"l":3.21,"n":613,"o":3.245,"t":"2026-10-16T14:00:00Z","v":131234,"vw":3.227801},{"c":3.212,"h":3.23,"l":3.21,"n":178,"o":3.23,"t":"2026-10-16T14:05:00Z","v":68538,"vw":3.220343},{"c":3.21,"h":3.22,"l":3.205,"n":226,"o":3.215,"t":"2026-10-16T14:10:00Z","v":33827,"vw":3.212403},{"c":3.22,"h":3.22,"l":3.205,"n":181,"o":3.205,"t":"2026-10-16T14:15:00Z","v":32413,"vw":3.214918},{"c":3.24,"h":3.24,"l":3.21,"n":352,"o":3.22,"t":"2026-10-16T14:20:00Z","v":53981,"vw":3.221661},{"c":3.24,"h":3.245,"l":3.235,"n":175,"o":3.24,"t":"2026-10-16T14:25:00Z","v":26252,"vw":3.239407},{"c":3.2306,"h":3.25,"l":3.23,"n":322,"o":3.24,"t":"2026-10-16T14:30:00Z","v":52989,"vw":3.241061},{"c":3.225,"h":3.24,"l":3.2201,"n":128,"o":3.23,"t":"2026-10-16T14:35:00Z","v":23511,"vw":3.227112},{"c":3.225,"h":3.225,"l":3.22,"n":298,"o":3.225,"t":"2026-10-16T14:40:00Z","v":48597,"vw":3.220805},{"c":3.2201,"h":3.225,"l":3.22,"n":183,"o":3.225,"t":"2026-10-16T14:45:00Z","v":40933,"vw":3.221422},{"c":3.24,"h":3.245,"l":3.225,"n":271,"o":3.225,"t":"2026-10-16T14:50:00Z","v":44270,"vw":3.236953},{"c":3.25,"h":3.25,"l":3.24,"n":83,"o":3.245,"t":"2026-10-16T14:55:00Z","v":9625,"vw":3.243589},{"c":3.24,"h":3.25,"l":3.24,"n":333,"o":3.245,"t":"2026-10-16T15:00:00Z","v":93392,"vw":3.240759},{"c":3.25,"h":3.25,"l":3.24,"n":213,"o":3.24,"t":"2026-10-16T15:05:00Z","v":28314,"vw":3.243116},{"c":3.27,"h":3.27,"l":3.245,"n":314,"o":3.245,"t":"2026-10-16T15:10:00Z","v":169736,"vw":3.254818},{"c":3.265,"h":3.27,"l":3.265,"n":102,"o":3.27,"t":"2026-10-16T15:15:00Z","v":13808,"vw":3.266851},{"c":3.27,"h":3.27,"l":3.26,"n":212,"o":3.265,"t":"2026-10-16T15:20:00Z","v":49933,"vw":3.268601},{"c":3.27,"h":3.27,"l":3.2613,"n":157,"o":3.265,"t":"2026-10-16T15:25:00Z","v":40692,"vw":3.268747},{"c":3.27,"h":3.27,"l":3.265,"n":120,"o":3.265,"t":"2026-10-16T15:30:00Z","v":8392,"vw":3.26889},{"c":3.2649,"h":3.27,"l":3.26,"n":205,"o":3.27,"t":"2026-10-16T15:35:00Z","v":25973,"vw":3.267875},{"c":3.275,"h":3.28,"l":3.2648,"n":393,"o":3.265,"t":"2026-10-16T15:40:00Z","v":59003,"vw":3.272282},{"c":3.2618,"h":3.28,"l":3.26,"n":273,"o":3.275,"t":"2026-10-16T15:45:00Z","v":47475,"vw":3.271192},{"c":3.275,"h":3.28,"l":3.2697,"n":506,"o":3.27,"t":"2026-10-16T15:50:00Z","v":77186,"vw":3.270664},{"c":3.275,"h":3.28,"l":3.27,"n":72,"o":3.275,"t":"2026-10-16T15:55:00Z","v":6159,"vw":3.276047},{"c":3.26,"h":3.28,"l":3.255,"n":290,"o":3.275,"t":"2026-10-16T16:00:00Z","v":76002,"vw":3.263627},{"c":3.255,"h":3.26,"l":3.24,"n":228,"o":3.255,"t":"2026-10-16T16:05:00Z","v":44593,"vw":3.249762},{"c":3.255,"h":3.256,"l":3.25,"n":162,"o":3.255,"t":"2026-10-16T16:10:00Z","v":14888,"vw":3.251956},{"c":3.23,"h":3.255,"l":3.23,"n":308,"o":3.25,"t":"2026-10-16T16:15:00Z","v":26744,"vw":3.245695},{"c":3.235,"h":3.24,"l":3.23,"n":128,"o":3.235,"t":"2026-10-16T16:20:00Z","v":8682,"vw":3.23655},{"c":3.2201,"h":3.235,"l":3.22,"n":415,"o":3.235,"t":"2026-10-16T16:25:00Z","v":58033,"vw":3.229879},{"c":3.215,"h":3.225,"l":3.2101,"n":226,"o":3.2201,"t":"2026-10-16T16:30:00Z","v":18193,"vw":3.216897},{"c":3.215,"h":3.22,"l":3.21,"n":173,"o":3.215,"t":"2026-10-16T16:35:00Z","v":15262,"vw":3.213394},{"c":3.215,"h":3.22,"l":3.21,"n":143,"o":3.215,"t":"2026-10-16T16:40:00Z","v":6920,"vw":3.216555},{"c":3.22,"h":3.23,"l":3.215,"n":360,"o":3.22,"t":"2026-10-16T16:45:00Z","v":54574,"vw":3.221838},{"c":3.22,"h":3.22,"l":3.215,"n":95,"o":3.22,"t":"2026-10-16T16:50:00Z","v":3094,"vw":3.219324},{"c":3.215,"h":3.22,"l":3.2105,"n":145,"o":3.22,"t":"2026-10-16T16:55:00Z","v":14710,"vw":3.213759},{"c":3.19,"h":3.22,"l":3.19,"n":326,"o":3.22,"t":"2026-10-16T17:00:00Z","v":55718,"vw":3.202544},{"c":3.205,"h":3.21,"l":3.19,"n":353,"o":3.195,"t":"2026-10-16T17:05:00Z","v":54999,"vw":3.199611},{"c":3.1905,"h":3.21,"l":3.19,"n":166,"o":3.202,"t":"2026-10-16T17:10:00Z","v":14070,"vw":3.197901},{"c":3.185,"h":3.2,"l":3.182,"n":162,"o":3.195,"t":"2026-10-16T17:15:00Z","v":16357,"vw":3.190974},{"c":3.19,"h":3.19,"l":3.175,"n":303,"o":3.185,"t":"2026-10-16T17:20:00Z","v":52828,"vw":3.180332},{"c":3.185,"h":3.19,"l":3.18,"n":161,"o":3.19,"t":"2026-10-16T17:25:00Z","v":14663,"vw":3.187233},{"c":3.18,"h":3.1899,"l":3.17,"n":325,"o":3.1801,"t":"2026-10-16T17:30:00Z","v":41412,"vw":3.180264},{"c":3.165,"h":3.185,"l":3.165,"n":329,"o":3.175,"t":"2026-10-16T17:35:00Z","v":63834,"vw":3.17839},{"c":3.185,"h":3.19,"l":3.168,"n":286,"o":3.17,"t":"2026-10-16T17:40:00Z","v":64358,"vw":3.175871},{"c":3.18,"h":3.185,"l":3.17,"n":253,"o":3.185,"t":"2026-10-16T17:45:00Z","v":67932,"vw":3.17598},{"c":3.175,"h":3.18,"l":3.17,"n":147,"o":3.1791,"t":"2026-10-16T17:50:00Z","v":10665,"vw":3.17677},{"c":3.17,"h":3.175,"l":3.165,"n":308,"o":3.175,"t":"2026-10-16T17:55:00Z","v":21767,"vw":3.170871},{"c":3.19,"h":3.19,"l":3.165,"n":402,"o":3.165,"t":"2026-10-16T18:00:00Z","v":82170,"vw":3.174526},{"c":3.185,"h":3.19,"l":3.185,"n":154,"o":3.19,"t":"2026-10-16T18:05:00Z","v":20391,"vw":3.189637},{"c":3.19,"h":3.19,"l":3.1801,"n":146,"o":3.19,"t":"2026-10-16T18:10:00Z","v":21496,"vw":3.189498},{"c":3.19,"h":3.195,"l":3.18,"n":336,"o":3.1899,"t":"2026-10-16T18:15:00Z","v":66804,"vw":3.189823},{"c":3.185,"h":3.19,"l":3.185,"n":172,"o":3.19,"t":"2026-10-16T18:20:00Z","v":15689,"vw":3.18628},{"c":3.185,"h":3.19,"l":3.185,"n":171,"o":3.19,"t":"2026-10-16T18:25:00Z","v":15766,"vw":3.186674},{"c":3.1934,"h":3.2,"l":3.18,"n":392,"o":3.19,"t":"2026-10-16T18:30:00Z","v":48618,"vw":3.190757},{"c":3.19,"h":3.2,"l":3.18,"n":348,"o":3.19,"t":"2026-10-16T18:35:00Z","v":55773,"vw":3.189507},{"c":3.195,"h":3.1994,"l":3.1801,"n":541,"o":3.19,"t":"2026-10-16T18:40:00Z","v":89833,"vw":3.190302},{"c":3.185,"h":3.195,"l":3.18,"n":185,"o":3.195,"t":"2026-10-16T18:45:00Z","v":24631,"vw":3.190107},{"c":3.185,"h":3.19,"l":3.18,"n":321,"o":3.18,"t":"2026-10-16T18:50:00Z","v":23471,"vw":3.184516},{"c":3.1899,"h":3.19,"l":3.17,"n":468,"o":3.185,"t":"2026-10-16T18:55:00Z","v":110112,"vw":3.18071},{"c":3.2,"h":3.2,"l":3.185,"n":277,"o":3.185,"t":"2026-10-16T19:00:00Z","v":44763,"vw":3.195835},{"c":3.195,"h":3.2,"l":3.195,"n":207,"o":3.195,"t":"2026-10-16T19:05:00Z","v":31708,"vw":3.197646},{"c":3.1901,"h":3.2,"l":3.19,"n":224,"o":3.195,"t":"2026-10-16T19:10:00Z","v":21672,"vw":3.195741},{"c":3.195,"h":3.2,"l":3.19,"n":214,"o":3.195,"t":"2026-10-16T19:15:00Z","v":19398,"vw":3.195289},{"c":3.1994,"h":3.2,"l":3.195,"n":183,"o":3.195,"t":"2026-10-16T19:20:00Z","v":20913,"vw":3.198883},{"c":3.2001,"h":3.205,"l":3.19,"n":303,"o":3.1999,"t":"2026-10-16T19:25:00Z","v":33646,"vw":3.199654},{"c":3.215,"h":3.22,"l":3.205,"n":357,"o":3.21,"t":"2026-10-16T19:30:00Z","v":72596,"vw":3.211476},{"c":3.215,"h":3.22,"l":3.215,"n":245,"o":3.22,"t":"2026-10-16T19:35:00Z","v":21968,"vw":3.216428},{"c":3.21,"h":3.22,"l":3.21,"n":432,"o":3.215,"t":"2026-10-16T19:40:00Z","v":70484,"vw":3.214911},{"c":3.225,"h":3.23,"l":3.21,"n":598,"o":3.215,"t":"2026-10-16T19:45:00Z","v":80748,"vw":3.220351},{"c":3.225,"h":3.23,"l":3.2201,"n":399,"o":3.225,"t":"2026-10-16T19:50:00Z","v":69700,"vw":3.227077},{"c":3.19,"h":3.235,"l":3.19,"n":2232,"o":3.2295,"t":"2026-10-16T19:55:00Z","v":601155,"vw":3.215827},{"c":3.2,"h":3.2,"l":3.2,"n":23,"o":3.2,"t":"2026-10-16T20:00:00Z","v":892291,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T21:15:00Z","v":300,"vw":3.2}],"history":[{"c":9.17,"h":9.23,"l":9.09,"n":23134,"o":9.17,"t":"2024-10-14T04:00:00Z","v":4665169,"vw":9.162897},{"c":8.18,"h":8.8,"l":7.95,"n":66697,"o":8.74,"t":"2024-10-15T04:00:00Z","v":17151004,"vw":8.158433},{"c":7.99,"h":8.24,"l":7.98,"n":31297,"o":8.2,"t":"2024-10-16T04:00:00Z","v":6541940,"vw":8.068949},{"c":7.82,"h":7.99,"l":7.75,"n":33091,"o":7.99,"t":"2024-10-17T04:00:00Z","v":8982738,"vw":7.805788},{"c":7.7,"h":7.84,"l":7.66,"n":29455,"o":7.8,"t":"2024-10-18T04:00:00Z","v":6471025,"vw":7.705035},{"c":7.59,"h":7.78,"l":7.58,"n":24690,"o":7.69,"t":"2024-10-21T04:00:00Z","v":5605852,"vw":7.632906},{"c":7.48,"h":7.66,"l":7.345,"n":28653,"o":7.56,"t":"2024-10-22T04:00:00Z","v":6557512,"vw":7.467851},{"c":7.6,"h":7.61,"l":7.42,"n":25217,"o":7.46,"t":"2024-10-23T04:00:00Z","v":6543413,"vw":7.514538},{"c":7.57,"h":7.71,"l":7.53,"n":18418,"o":7.62,"t":"2024-10-24T04:00:00Z","v":3026942,"vw":7.580599},{"c":7.57,"h":7.61,"l":7.52,"n":15812,"o":7.56,"t":"2024-10-25T04:00:00Z","v":2696552,"vw":7.572283},{"c":7.67,"h":7.76,"l":7.585,"n":15882,"o":7.6,"t":"2024-10-28T04:00:00Z","v":3091902,"vw":7.676328},{"c":7.75,"h":7.78,"l":7.62,"n":19040,"o":7.63,"t":"2024-10-29T04:00:00Z","v":4369025,"vw":7.740926},{"c":7.64,"h":7.88,"l":7.63,"n":15158,"o":7.67,"t":"2024-10-30T04:00:00Z","v":3615408,"vw":7.706462},{"c":7.44,"h":7.595,"l":7.41,"n":22919,"o":7.49,"t":"2024-10-31T04:00:00Z","v":8047469,"vw":7.484981},{"c":7.48,"h":7.635,"l":7.445,"n":32545,"o":7.49,"t":"2024-11-01T04:00:00Z","v":5643801,"vw":7.543278},{"c":7.47,"h":7.66,"l":7.43,"n":25775,"o":7.55,"t":"2024-11-04T05:00:00Z","v":6774417,"vw":7.508801},{"c":7.54,"h":7.595,"l":7.395,"n":30134,"o":7.45,"t":"2024-11-05T05:00:00Z","v":6269647,"vw":7.515445},{"c":7.43,"h":7.67,"l":7.38,"n":35586,"o":7.6,"t":"2024-11-06T05:00:00Z","v":11300093,"vw":7.453624},{"c":7.25,"h":7.44,"l":7.02,"n":41519,"o":7.29,"t":"2024-11-07T05:00:00Z","v":9348613,"vw":7.259673},{"c":7.16,"h":7.3,"l":7.1,"n":25965,"o":7.13,"t":"2024-11-08T05:00:00Z","v":6729461,"vw":7.162147},{"c":7.36,"h":7.47,"l":7.16,"n":21775,"o":7.16,"t":"2024-11-11T05:00:00Z","v":5740281,"vw":7.380928},{"c":7.47,"h":7.47,"l":7.28,"n":24859,"o":7.3,"t":"2024-11-12T05:00:00Z","v":6618512,"vw":7.437267},{"c":7.38,"h":7.48,"l":7.11,"n":25906,"o":7.23,"t":"2024-11-13T05:00:00Z","v":6826228,"vw":7.39971},{"c":7.59,"h":7.64,"l":7.365,"n":22455,"o":7.42,"t":"2024-11-14T05:00:00Z","v":6437314,"vw":7.535624},{"c":7.2,"h":7.63,"l":7.18,"n":27191,"o":7.63,"t":"2024-11-15T05:00:00Z","v":7307553,"vw":7.263648},{"c":7.07,"h":7.15,"l":6.93,"n":22822,"o":7.15,"t":"2024-11-18T05:00:00Z","v":6236965,"vw":7.043526},{"c":7.09,"h":7.13,"l":6.95,"n":19866,"o":6.98,"t":"2024-11-19T05:00:00Z","v":4879756,"vw":7.08721},{"c":7.14,"h":7.16,"l":7.025,"n":16106,"o":7.05,"t":"2024-11-20T05:00:00Z","v":4072754,"vw":7.086919},{"c":7.19,"h":7.21,"l":7.09,"n":20761,"o":7.12,"t":"2024-11-21T05:00:00Z","v":3948374,"vw":7.165959},{"c":7.32,"h":7.355,"l":7.19,"n":22107,"o":7.21,"t":"2024-11-22T05:00:00Z","v":4849687,"vw":7.302554},{"c":7.53,"h":7.65,"l":7.36,"n":23264,"o":7.4,"t":"2024-11-25T05:00:00Z","v":6645993,"vw":7.547163},{"c":7.41,"h":7.56,"l":7.325,"n":21918,"o":7.51,"t":"2024-11-26T05:00:00Z","v":5655231,"vw":7.385154},{"c":7.41,"h":7.58,"l":7.4,"n":17997,"o":7.46,"t":"2024-11-27T05:00:00Z","v":3260191,"vw":7.448285},{"c":7.39,"h":7.415,"l":7.3,"n":13440,"o":7.4,"t":"2024-11-29T05:00:00Z","v":3245167,"vw":7.357222},{"c":7.65,"h":7.65,"l":7.3,"n":22435,"o":7.4,"t":"2024-12-02T05:00:00Z","v":5329040,"vw":7.576972},{"c":7.51,"h":7.645,"l":7.44,"n":16897,"o":7.64,"t":"2024-12-03T05:00:00Z","v":3154622,"vw":7.502044},{"c":7.67,"h":7.76,"l":7.47,"n":17593,"o":7.49,"t":"2024-12-04T05:00:00Z","v":3823941,"vw":7.69976},{"c":7.64,"h":7.7499,"l":7.59,"n":18667,"o":7.7,"t":"2024-12-05T05:00:00Z","v":3818902,"vw":7.653393},{"c":7.61,"h":8.02,"l":7.605,"n":22310,"o":7.83,"t":"2024-12-06T05:00:00Z","v":5157890,"vw":7.706712},{"c":7.75,"h":8.04,"l":7.66,"n":28213,"o":7.71,"t":"2024-12-09T05:00:00Z","v":6400812,"vw":7.903983},{"c":7.75,"h":7.84,"l":7.57,"n":22802,"o":7.72,"t":"2024-12-10T05:00:00Z","v":5858156,"vw":7.749149},{"c":7.62,"h":7.82,"l":7.6,"n":21848,"o":7.78,"t":"2024-12-11T05:00:00Z","v":4604734,"vw":7.657384},{"c":7.47,"h":7.63,"l":7.46,"n":15936,"o":7.59,"t":"2024-12-12T05:00:00Z","v":3369899,"vw":7.526113},{"c":7.5,"h":7.53,"l":7.28,"n":17782,"o":7.43,"t":"2024-12-13T05:00:00Z","v":3696489,"vw":7.447198},{"c":7.46,"h":7.57,"l":7.33,"n":23768,"o":7.41,"t":"2024-12-16T05:00:00Z","v":5837934,"vw":7.490828},{"c":7.32,"h":7.52,"l":7.3,"n":19872,"o":7.43,"t":"2024-12-17T05:00:00Z","v":3642466,"vw":7.356121},{"c":6.99,"h":7.41,"l":6.9748,"n":19555,"o":7.32,"t":"2024-12-18T05:00:00Z","v":3996448,"vw":7.107722},{"c":7,"h":7.1,"l":6.9382,"n":20069,"o":7,"t":"2024-12-19T05:00:00Z","v":3494699,"vw":6.9942},{"c":7.04,"h":7.18,"l":6.87,"n":22267,"o":6.91,"t":"2024-12-20T05:00:00Z","v":11089499,"vw":7.060097},{"c":7.07,"h":7.08,"l":6.945,"n":19797,"o":7,"t":"2024-12-23T05:00:00Z","v":3145421,"vw":7.029249},{"c":7.04,"h":7.09,"l":6.97,"n":8982,"o":7.09,"t":"2024-12-24T05:00:00Z","v":1615467,"vw":7.025745},{"c":7.09,"h":7.14,"l":6.97,"n":15103,"o":7,"t":"2024-12-26T05:00:00Z","v":3876006,"vw":7.086542},{"c":6.99,"h":7.12,"l":6.91,"n":16870,"o":7.05,"t":"2024-12-27T05:00:00Z","v":3937237,"vw":6.98336},{"c":6.92,"h":6.99,"l":6.8,"n":15256,"o":6.94,"t":"2024-12-30T05:00:00Z","v":3054118,"vw":6.923516},{"c":6.96,"h":7.02,"l":6.92,"n":14136,"o":6.97,"t":"2024-12-31T05:00:00Z","v":2706261,"vw":6.959889},{"c":6.86,"h":7.06,"l":6.835,"n":25004,"o":7.02,"t":"2025-01-02T05:00:00Z","v":4352597,"vw":6.907671},{"c":6.81,"h":6.93,"l":6.72,"n":28827,"o":6.86,"t":"2025-01-03T05:00:00Z","v":7539871,"vw":6.831219},{"c":6.84,"h":7.035,"l":6.84,"n":25598,"o":6.92,"t":"2025-01-06T05:00:00Z","v":6151033,"vw":6.88756},{"c":6.95,"h":7.16,"l":6.87,"n":19156,"o":6.9,"t":"2025-01-07T05:00:00Z","v":3445204,"vw":7.007397},{"c":6.81,"h":6.95,"l":6.69,"n":20474,"o":6.85,"t":"2025-01-08T05:00:00Z","v":5596788,"vw":6.806766},{"c":6.67,"h":6.75,"l":6.63,"n":20113,"o":6.71,"t":"2025-01-10T05:00:00Z","v":4564760,"vw":6.689885},{"c":6.77,"h":6.8,"l":6.59,"n":25628,"o":6.64,"t":"2025-01-13T05:00:00Z","v":5566988,"vw":6.743652},{"c":6.74,"h":6.835,"l":6.68,"n":19286,"o":6.78,"t":"2025-01-14T05:00:00Z","v":3372996,"vw":6.736599},{"c":6.91,"h":7.01,"l":6.87,"n":23534,"o":6.93,"t":"2025-01-15T05:00:00Z","v":7159485,"vw":6.94485},{"c":7.2,"h":7.29,"l":6.96,"n":28928,"o":6.97,"t":"2025-01-16T05:00:00Z","v":6377190,"vw":7.196352},{"c":7.14,"h":7.265,"l":7.13,"n":16842,"o":7.24,"t":"2025-01-17T05:00:00Z","v":3332030,"vw":7.171988},{"c":7.29,"h":7.34,"l":7.095,"n":26504,"o":7.2,"t":"2025-01-21T05:00:00Z","v":6877290,"vw":7.262764},{"c":7.39,"h":7.48,"l":7.33,"n":30198,"o":7.36,"t":"2025-01-22T05:00:00Z","v":6913592,"vw":7.403091},{"c":7.4,"h":7.42,"l":7.265,"n":22927,"o":7.32,"t":"2025-01-23T05:00:00Z","v":4162521,"vw":7.374895},{"c":7.45,"h":7.56,"l":7.4,"n":29367,"o":7.45,"t":"2025-01-24T05:00:00Z","v":5475283,"vw":7.480824},{"c":7.61,"h":7.71,"l":7.45,"n":30305,"o":7.45,"t":"2025-01-27T05:00:00Z","v":6761622,"vw":7.615187},{"c":7.36,"h":7.58,"l":7.35,"n":24946,"o":7.54,"t":"2025-01-28T05:00:00Z","v":4061527,"vw":7.406149},{"c":7.26,"h":7.46,"l":7.21,"n":23245,"o":7.4,"t":"2025-01-29T05:00:00Z","v":4198888,"vw":7.271861},{"c":7.48,"h":7.525,"l":7.27,"n":23437,"o":7.33,"t":"2025-01-30T05:00:00Z","v":4650284,"vw":7.438502},{"c":7.33,"h":7.465,"l":7.32,"n":27871,"o":7.4,"t":"2025-01-31T05:00:00Z","v":5743928,"vw":7.374874},{"c":7.1,"h":7.16,"l":7.005,"n":26625,"o":7.15,"t":"2025-02-03T05:00:00Z","v":5198951,"vw":7.087507},{"c":6.97,"h":7.07,"l":6.865,"n":23630,"o":7.07,"t":"2025-02-04T05:00:00Z","v":5130496,"vw":6.979783},{"c":6.79,"h":7,"l":6.75,"n":23742,"o":6.96,"t":"2025-02-05T05:00:00Z","v":6090769,"vw":6.835604},{"c":6.85,"h":7.04,"l":6.81,"n":28170,"o":6.91,"t":"2025-02-06T05:00:00Z","v":6300191,"vw":6.898379},{"c":6.76,"h":6.835,"l":6.68,"n":27120,"o":6.79,"t":"2025-02-07T05:00:00Z","v":5535309,"vw":6.748753},{"c":6.77,"h":6.83,"l":6.65,"n":37289,"o":6.81,"t":"2025-02-10T05:00:00Z","v":10589826,"vw":6.735031},{"c":6.14,"h":7.1,"l":6.13,"n":54989,"o":7,"t":"2025-02-11T05:00:00Z","v":16781017,"vw":6.285925},{"c":5.68,"h":6.06,"l":5.67,"n":45689,"o":6.04,"t":"2025-02-12T05:00:00Z","v":12705410,"vw":5.78887},{"c":5.75,"h":5.76,"l":5.64,"n":35700,"o":5.72,"t":"2025-02-13T05:00:00Z","v":10333620,"vw":5.692128},{"c":5.58,"h":5.84,"l":5.545,"n":29337,"o":5.78,"t":"2025-02-14T05:00:00Z","v":8363522,"vw":5.617746},{"c":5.65,"h":5.68,"l":5.51,"n":26302,"o":5.58,"t":"2025-02-18T05:00:00Z","v":9532333,"vw":5.619157},{"c":5.53,"h":5.64,"l":5.42,"n":33749,"o":5.59,"t":"2025-02-19T05:00:00Z","v":10528343,"vw":5.495935},{"c":5.65,"h":5.73,"l":5.51,"n":40894,"o":5.51,"t":"2025-02-20T05:00:00Z","v":13157594,"vw":5.647551},{"c":5.71,"h":5.75,"l":5.64,"n":21943,"o":5.68,"t":"2025-02-21T05:00:00Z","v":6924318,"vw":5.695922},{"c":5.99,"h":6.075,"l":5.675,"n":33168,"o":5.7,"t":"2025-02-24T05:00:00Z","v":14148176,"vw":5.977135},{"c":5.93,"h":6.075,"l":5.86,"n":30358,"o":6.05,"t":"2025-02-25T05:00:00Z","v":8863854,"vw":5.930795},{"c":5.77,"h":5.97,"l":5.76,"n":28405,"o":5.96,"t":"2025-02-26T05:00:00Z","v":11884829,"vw":5.804058},{"c":5.72,"h":5.83,"l":5.668,"n":28553,"o":5.67,"t":"2025-02-27T05:00:00Z","v":8497998,"vw":5.750648},{"c":5.69,"h":5.755,"l":5.57,"n":29384,"o":5.71,"t":"2025-02-28T05:00:00Z","v":11574527,"vw":5.666162},{"c":5.47,"h":5.84,"l":5.46,"n":27586,"o":5.78,"t":"2025-03-03T05:00:00Z","v":7199794,"vw":5.565615},{"c":5.52,"h":5.61,"l":5.35,"n":25084,"o":5.41,"t":"2025-03-04T05:00:00Z","v":8268368,"vw":5.523824},{"c":5.7,"h":5.75,"l":5.56,"n":20144,"o":5.58,"t":"2025-03-05T05:00:00Z","v":5520113,"vw":5.6798},{"c":5.76,"h":5.8,"l":5.635,"n":18017,"o":5.65,"t":"2025-03-06T05:00:00Z","v":4922168,"vw":5.724488},{"c":5.85,"h":5.9,"l":5.69,"n":23361,"o":5.72,"t":"2025-03-07T05:00:00Z","v":4933922,"vw":5.842546},{"c":6.02,"h":6.13,"l":5.86,"n":28125,"o":5.86,"t":"2025-03-10T04:00:00Z","v":8207837,"vw":6.024886},{"c":5.69,"h":6.025,"l":5.66,"n":33126,"o":5.99,"t":"2025-03-11T04:00:00Z","v":8839008,"vw":5.72251},{"c":5.52,"h":5.63,"l":5.5,"n":25794,"o":5.61,"t":"2025-03-12T04:00:00Z","v":6468425,"vw":5.548019},{"c":5.43,"h":5.64,"l":5.36,"n":23839,"o":5.5,"t":"2025-03-13T04:00:00Z","v":5685078,"vw":5.461614},{"c":5.51,"h":5.53,"l":5.41,"n":21263,"o":5.51,"t":"2025-03-14T04:00:00Z","v":4793616,"vw":5.495332},{"c":5.63,"h":5.66,"l":5.485,"n":21143,"o":5.52,"t":"2025-03-17T04:00:00Z","v":5219184,"vw":5.599121},{"c":5.55,"h":5.63,"l":5.5,"n":15746,"o":5.6,"t":"2025-03-18T04:00:00Z","v":4369598,"vw":5.544087},{"c":5.54,"h":5.63,"l":5.5,"n":19805,"o":5.51,"t":"2025-03-19T04:00:00Z","v":4674952,"vw":5.564869},{"c":5.63,"h":5.79,"l":5.62,"n":24657,"o":5.77,"t":"2025-03-20T04:00:00Z","v":6690700,"vw":5.666211},{"c":5.56,"h":5.6,"l":5.49,"n":19336,"o":5.58,"t":"2025-03-21T04:00:00Z","v":7256222,"vw":5.556923},{"c":5.54,"h":5.6,"l":5.49,"n":21580,"o":5.57,"t":"2025-03-24T04:00:00Z","v":5546976,"vw":5.533323},{"c":5.48,"h":5.7,"l":5.435,"n":23766,"o":5.66,"t":"2025-03-25T04:00:00Z","v":6629820,"vw":5.500245},{"c":5.46,"h":5.485,"l":5.36,"n":18516,"o":5.45,"t":"2025-03-26T04:00:00Z","v":6978747,"vw":5.433459},{"c":5.55,"h":5.56,"l":5.425,"n":21046,"o":5.44,"t":"2025-03-27T04:00:00Z","v":5284976,"vw":5.505071},{"c":5.45,"h":5.51,"l":5.4,"n":17924,"o":5.51,"t":"2025-03-28T04:00:00Z","v":5267018,"vw":5.435318},{"c":5.47,"h":5.5,"l":5.365,"n":17279,"o":5.4,"t":"2025-03-31T04:00:00Z","v":5122389,"vw":5.445631},{"c":5.52,"h":5.57,"l":5.43,"n":19279,"o":5.5,"t":"2025-04-01T04:00:00Z","v":5051572,"vw":5.519189},{"c":5.65,"h":5.65,"l":5.455,"n":18190,"o":5.46,"t":"2025-04-02T04:00:00Z","v":4552602,"vw":5.588157},{"c":5.21,"h":5.56,"l":5.19,"n":26836,"o":5.54,"t":"2025-04-03T04:00:00Z","v":8774974,"vw":5.263395},{"c":5.04,"h":5.12,"l":4.765,"n":36217,"o":5,"t":"2025-04-04T04:00:00Z","v":9176185,"vw":4.982619},{"c":4.9,"h":5.085,"l":4.67,"n":40302,"o":4.86,"t":"2025-04-07T04:00:00Z","v":13760150,"vw":4.874239},{"c":4.69,"h":5.11,"l":4.61,"n":32403,"o":5.11,"t":"2025-04-08T04:00:00Z","v":10822257,"vw":4.818238},{"c":5.36,"h":5.42,"l":4.62,"n":42304,"o":4.62,"t":"2025-04-09T04:00:00Z","v":12760158,"vw":5.132516},{"c":5.14,"h":5.26,"l":5.025,"n":27841,"o":5.22,"t":"2025-04-10T04:00:00Z","v":8915465,"vw":5.119633},{"c":5.2,"h":5.2,"l":4.93,"n":29813,"o":5.02,"t":"2025-04-11T04:00:00Z","v":7597450,"vw":5.093687},{"c":5.19,"h":5.34,"l":5.12,"n":27017,"o":5.28,"t":"2025-04-14T04:00:00Z","v":8187807,"vw":5.204983},{"c":4.75,"h":5.04,"l":4.67,"n":35708,"o":5,"t":"2025-04-15T04:00:00Z","v":16154054,"vw":4.776164},{"c":4.67,"h":4.79,"l":4.57,"n":29733,"o":4.74,"t":"2025-04-16T04:00:00Z","v":8543201,"vw":4.658589},{"c":4.73,"h":4.74,"l":4.56,"n":24722,"o":4.65,"t":"2025-04-17T04:00:00Z","v":8759995,"vw":4.666656},{"c":4.78,"h":4.79,"l":4.625,"n":15570,"o":4.69,"t":"2025-04-21T04:00:00Z","v":4231626,"vw":4.719527},{"c":4.82,"h":4.84,"l":4.72,"n":14240,"o":4.78,"t":"2025-04-22T04:00:00Z","v":4428998,"vw":4.796701},{"c":4.93,"h":5.13,"l":4.865,"n":22845,"o":5,"t":"2025-04-23T04:00:00Z","v":7753934,"vw":4.961359},{"c":5.04,"h":5.04,"l":4.845,"n":19108,"o":4.93,"t":"2025-04-24T04:00:00Z","v":9351431,"vw":4.996575},{"c":4.97,"h":5.03,"l":4.92,"n":16899,"o":5.03,"t":"2025-04-25T04:00:00Z","v":5509734,"vw":4.974616},{"c":4.98,"h":5.05,"l":4.92,"n":18894,"o":4.97,"t":"2025-04-28T04:00:00Z","v":5875463,"vw":4.968435},{"c":5.02,"h":5.05,"l":4.9301,"n":16955,"o":4.95,"t":"2025-04-29T04:00:00Z","v":4174927,"vw":5.004933},{"c":5.05,"h":5.06,"l":4.915,"n":21177,"o":4.96,"t":"2025-04-30T04:00:00Z","v":6209189,"vw":5.014698},{"c":5.02,"h":5.085,"l":4.95,"n":22330,"o":5.05,"t":"2025-05-01T04:00:00Z","v":6433001,"vw":5.020058},{"c":5.17,"h":5.22,"l":5.045,"n":20287,"o":5.13,"t":"2025-05-02T04:00:00Z","v":7429334,"vw":5.156291},{"c":5.16,"h":5.22,"l":5.12,"n":15943,"o":5.15,"t":"2025-05-05T04:00:00Z","v":5568969,"vw":5.174491},{"c":5.17,"h":5.22,"l":5.09,"n":23487,"o":5.09,"t":"2025-05-06T04:00:00Z","v":7624892,"vw":5.166611},{"c":4.57,"h":4.89,"l":4.46,"n":52787,"o":4.7,"t":"2025-05-07T04:00:00Z","v":18425707,"vw":4.613653},{"c":4.82,"h":4.89,"l":4.58,"n":30079,"o":4.61,"t":"2025-05-08T04:00:00Z","v":11128771,"vw":4.801781},{"c":4.69,"h":4.885,"l":4.66,"n":23023,"o":4.79,"t":"2025-05-09T04:00:00Z","v":8329244,"vw":4.736095},{"c":5.01,"h":5.095,"l":4.9,"n":29637,"o":4.9,"t":"2025-05-12T04:00:00Z","v":11510577,"vw":5.004547},{"c":5.08,"h":5.09,"l":4.94,"n":28621,"o":5,"t":"2025-05-13T04:00:00Z","v":9493926,"vw":5.046282},{"c":5.06,"h":5.13,"l":5.03,"n":27496,"o":5.06,"t":"2025-05-14T04:00:00Z","v":8243641,"vw":5.075231},{"c":5.03,"h":5.07,"l":4.965,"n":17084,"o":5.03,"t":"2025-05-15T04:00:00Z","v":6681589,"vw":5.029891},{"c":5.05,"h":5.07,"l":4.98,"n":16140,"o":5.01,"t":"2025-05-16T04:00:00Z","v":4857289,"vw":5.038253},{"c":5.03,"h":5.05,"l":4.955,"n":17948,"o":4.98,"t":"2025-05-19T04:00:00Z","v":6333427,"vw":5.022802},{"c":5.05,"h":5.175,"l":5,"n":18390,"o":5.05,"t":"2025-05-20T04:00:00Z","v":6557433,"vw":5.083228},{"c":4.86,"h":5,"l":4.85,"n":20160,"o":4.97,"t":"2025-05-21T04:00:00Z","v":7080855,"vw":4.923478},{"c":4.93,"h":4.97,"l":4.795,"n":20870,"o":4.8,"t":"2025-05-22T04:00:00Z","v":8906543,"vw":4.931881},{"c":4.78,"h":4.83,"l":4.67,"n":22813,"o":4.81,"t":"2025-05-23T04:00:00Z","v":12290183,"vw":4.759949},{"c":4.87,"h":4.9,"l":4.815,"n":17056,"o":4.86,"t":"2025-05-27T04:00:00Z","v":9504204,"vw":4.863657},{"c":4.77,"h":4.9,"l":4.76,"n":17689,"o":4.89,"t":"2025-05-28T04:00:00Z","v":4765551,"vw":4.803712},{"c":4.99,"h":5,"l":4.8015,"n":17609,"o":4.83,"t":"2025-05-29T04:00:00Z","v":5763147,"vw":4.955987},{"c":4.93,"h":4.985,"l":4.88,"n":16826,"o":4.94,"t":"2025-05-30T04:00:00Z","v":8178270,"vw":4.944287},{"c":4.87,"h":4.9,"l":4.79,"n":23542,"o":4.89,"t":"2025-06-02T04:00:00Z","v":7022295,"vw":4.864367},{"c":4.97,"h":5,"l":4.74,"n":19719,"o":4.85,"t":"2025-06-03T04:00:00Z","v":6605879,"vw":4.945197},{"c":4.98,"h":5.05,"l":4.955,"n":16865,"o":4.99,"t":"2025-06-04T04:00:00Z","v":5365274,"vw":5.00796},{"c":4.89,"h":5.02,"l":4.87,"n":18616,"o":4.98,"t":"2025-06-05T04:00:00Z","v":5971169,"vw":4.94913},{"c":5.02,"h":5.03,"l":4.9,"n":21151,"o":4.97,"t":"2025-06-06T04:00:00Z","v":8114472,"vw":4.991007},{"c":5.01,"h":5.12,"l":4.96,"n":31697,"o":5.08,"t":"2025-06-09T04:00:00Z","v":8522531,"vw":5.010094},{"c":5.14,"h":5.21,"l":5.02,"n":23098,"o":5.03,"t":"2025-06-10T04:00:00Z","v":8394491,"vw":5.159909},{"c":5.07,"h":5.27,"l":5.07,"n":23679,"o":5.17,"t":"2025-06-11T04:00:00Z","v":7843469,"vw":5.137769},{"c":5.03,"h":5.09,"l":4.99,"n":28841,"o":5,"t":"2025-06-12T04:00:00Z","v":10132481,"vw":5.03928},{"c":4.73,"h":5.0193,"l":4.73,"n":36480,"o":4.95,"t":"2025-06-13T04:00:00Z","v":9811329,"vw":4.856924},{"c":5.05,"h":5.34,"l":4.78,"n":65420,"o":4.81,"t":"2025-06-16T04:00:00Z","v":26658215,"vw":5.064989},{"c":4.94,"h":5.05,"l":4.81,"n":42822,"o":4.98,"t":"2025-06-17T04:00:00Z","v":16761535,"vw":4.946844},{"c":4.79,"h":4.95,"l":4.79,"n":28031,"o":4.915,"t":"2025-06-18T04:00:00Z","v":10168385,"vw":4.854619},{"c":4.77,"h":4.85,"l":4.74,"n":20877,"o":4.82,"t":"2025-06-20T04:00:00Z","v":9430849,"vw":4.775418},{"c":4.82,"h":4.84,"l":4.69,"n":22286,"o":4.73,"t":"2025-06-23T04:00:00Z","v":8274268,"vw":4.768683},{"c":4.71,"h":4.9,"l":4.695,"n":22457,"o":4.9,"t":"2025-06-24T04:00:00Z","v":6633091,"vw":4.74256},{"c":4.64,"h":4.71,"l":4.62,"n":20329,"o":4.71,"t":"2025-06-25T04:00:00Z","v":6316380,"vw":4.653902},{"c":4.6,"h":4.69,"l":4.59,"n":20392,"o":4.68,"t":"2025-06-26T04:00:00Z","v":6432855,"vw":4.622618},{"c":4.61,"h":4.68,"l":4.56,"n":20754,"o":4.61,"t":"2025-06-27T04:00:00Z","v":9646252,"vw":4.610591},{"c":4.65,"h":4.66,"l":4.6,"n":19648,"o":4.61,"t":"2025-06-30T04:00:00Z","v":6921780,"vw":4.643744},{"c":4.91,"h":5.08,"l":4.64,"n":35514,"o":4.64,"t":"2025-07-01T04:00:00Z","v":13945050,"vw":4.90782},{"c":5.09,"h":5.1,"l":4.865,"n":28622,"o":4.94,"t":"2025-07-02T04:00:00Z","v":12331221,"vw":5.023618},{"c":5.09,"h":5.14,"l":5.04,"n":16199,"o":5.12,"t":"2025-07-03T04:00:00Z","v":7215772,"vw":5.092423},{"c":4.96,"h":5.14,"l":4.95,"n":32081,"o":5.04,"t":"2025-07-07T04:00:00Z","v":10228585,"vw":5.026651},{"c":4.94,"h":5.055,"l":4.91,"n":22941,"o":4.98,"t":"2025-07-08T04:00:00Z","v":8337198,"vw":4.960761},{"c":4.97,"h":5.01,"l":4.86,"n":21005,"o":4.93,"t":"2025-07-09T04:00:00Z","v":6678604,"vw":4.948073},{"c":5.12,"h":5.33,"l":4.97,"n":28845,"o":4.98,"t":"2025-07-10T04:00:00Z","v":9611442,"vw":5.163722},{"c":5.06,"h":5.13,"l":5.01,"n":21396,"o":5.08,"t":"2025-07-11T04:00:00Z","v":6768342,"vw":5.081919},{"c":5.03,"h":5.045,"l":4.9,"n":20599,"o":5.03,"t":"2025-07-14T04:00:00Z","v":7020516,"vw":4.991263},{"c":4.92,"h":5.08,"l":4.91,"n":25733,"o":5.06,"t":"2025-07-15T04:00:00Z","v":8515794,"vw":4.972863},{"c":4.96,"h":5.03,"l":4.86,"n":20590,"o":4.95,"t":"2025-07-16T04:00:00Z","v":7828572,"vw":4.939236},{"c":4.94,"h":5.005,"l":4.895,"n":16475,"o":4.95,"t":"2025-07-17T04:00:00Z","v":4923343,"vw":4.938559},{"c":4.92,"h":4.99,"l":4.85,"n":18122,"o":4.98,"t":"2025-07-18T04:00:00Z","v":5797563,"vw":4.914715},{"c":4.77,"h":4.95,"l":4.77,"n":23119,"o":4.92,"t":"2025-07-21T04:00:00Z","v":6032723,"vw":4.845728},{"c":5.01,"h":5.07,"l":4.81,"n":26111,"o":4.82,"t":"2025-07-22T04:00:00Z","v":14989150,"vw":5.002423},{"c":5.09,"h":5.15,"l":5.04,"n":20715,"o":5.11,"t":"2025-07-23T04:00:00Z","v":6800564,"vw":5.102795},{"c":4.95,"h":5.08,"l":4.89,"n":22267,"o":5.07,"t":"2025-07-24T04:00:00Z","v":7009230,"vw":4.965599},{"c":5.12,"h":5.12,"l":4.95,"n":18911,"o":4.99,"t":"2025-07-25T04:00:00Z","v":6677203,"vw":5.065997},{"c":5.15,"h":5.18,"l":5.04,"n":19449,"o":5.1,"t":"2025-07-28T04:00:00Z","v":6137279,"vw":5.135717},{"c":5.09,"h":5.14,"l":5.0116,"n":18376,"o":5.13,"t":"2025-07-29T04:00:00Z","v":4747408,"vw":5.074414},{"c":4.99,"h":5.15,"l":4.94,"n":17324,"o":5.15,"t":"2025-07-30T04:00:00Z","v":4595501,"vw":5.024484},{"c":4.85,"h":4.97,"l":4.83,"n":19044,"o":4.93,"t":"2025-07-31T04:00:00Z","v":6191629,"vw":4.876402},{"c":4.73,"h":4.82,"l":4.66,"n":26580,"o":4.77,"t":"2025-08-01T04:00:00Z","v":6689422,"vw":4.717299},{"c":4.76,"h":4.76,"l":4.7,"n":19729,"o":4.74,"t":"2025-08-04T04:00:00Z","v":4822072,"vw":4.739234},{"c":4.77,"h":4.8,"l":4.71,"n":17793,"o":4.77,"t":"2025-08-05T04:00:00Z","v":4907517,"vw":4.761696},{"c":4.9,"h":4.98,"l":4.8,"n":22772,"o":4.83,"t":"2025-08-06T04:00:00Z","v":8108100,"vw":4.910017},{"c":4.8,"h":4.94,"l":4.765,"n":14783,"o":4.92,"t":"2025-08-07T04:00:00Z","v":4206543,"vw":4.814281},{"c":4.74,"h":4.83,"l":4.73,"n":18705,"o":4.78,"t":"2025-08-08T04:00:00Z","v":4554993,"vw":4.752776},{"c":4.72,"h":4.7787,"l":4.67,"n":22037,"o":4.75,"t":"2025-08-11T04:00:00Z","v":4714427,"vw":4.717967},{"c":4.85,"h":4.9,"l":4.72,"n":15404,"o":4.75,"t":"2025-08-12T04:00:00Z","v":4393051,"vw":4.844166},{"c":5.07,"h":5.07,"l":4.825,"n":22548,"o":4.86,"t":"2025-08-13T04:00:00Z","v":5999613,"vw":5.01951},{"c":4.99,"h":5.03,"l":4.84,"n":20235,"o":4.95,"t":"2025-08-14T04:00:00Z","v":5583994,"vw":4.952841},{"c":4.92,"h":5.08,"l":4.9,"n":21083,"o":5.04,"t":"2025-08-15T04:00:00Z","v":5335303,"vw":4.951125},{"c":4.98,"h":5.03,"l":4.9,"n":30138,"o":4.95,"t":"2025-08-18T04:00:00Z","v":8474402,"vw":4.97089},{"c":4.89,"h":5.03,"l":4.88,"n":23078,"o":5.02,"t":"2025-08-19T04:00:00Z","v":8680280,"vw":4.926817},{"c":4.86,"h":4.935,"l":4.775,"n":58033,"o":4.88,"t":"2025-08-20T04:00:00Z","v":22383852,"vw":4.858853},{"c":3.81,"h":3.96,"l":3.75,"n":94644,"o":3.8,"t":"2025-08-21T04:00:00Z","v":44709680,"vw":3.839745},{"c":3.93,"h":4.03,"l":3.82,"n":49010,"o":3.84,"t":"2025-08-22T04:00:00Z","v":20608832,"vw":3.935577},{"c":3.81,"h":4.03,"l":3.8,"n":38465,"o":4.03,"t":"2025-08-25T04:00:00Z","v":16178668,"vw":3.85154},{"c":3.69,"h":3.8565,"l":3.67,"n":33356,"o":3.81,"t":"2025-08-26T04:00:00Z","v":14282207,"vw":3.72369},{"c":4.2,"h":4.23,"l":3.8511,"n":60738,"o":3.86,"t":"2025-08-27T04:00:00Z","v":31975475,"vw":4.069011},{"c":4.33,"h":4.35,"l":4.105,"n":39428,"o":4.16,"t":"2025-08-28T04:00:00Z","v":15233123,"vw":4.277628},{"c":4.28,"h":4.39,"l":4.24,"n":32459,"o":4.35,"t":"2025-08-29T04:00:00Z","v":12844676,"vw":4.280217},{"c":4.34,"h":4.35,"l":4.17,"n":30808,"o":4.23,"t":"2025-09-02T04:00:00Z","v":10400818,"vw":4.272368},{"c":4.33,"h":4.38,"l":4.27,"n":25449,"o":4.3,"t":"2025-09-03T04:00:00Z","v":8157541,"vw":4.323165},{"c":4.38,"h":4.4,"l":4.27,"n":29023,"o":4.4,"t":"2025-09-04T04:00:00Z","v":8026449,"vw":4.337226},{"c":4.37,"h":4.5298,"l":4.34,"n":27505,"o":4.4,"t":"2025-09-05T04:00:00Z","v":10476591,"vw":4.397163},{"c":4.32,"h":4.37,"l":4.24,"n":24451,"o":4.37,"t":"2025-09-08T04:00:00Z","v":8122324,"vw":4.301334},{"c":4.25,"h":4.33,"l":4.23,"n":22400,"o":4.27,"t":"2025-09-09T04:00:00Z","v":4714475,"vw":4.272599},{"c":4.02,"h":4.19,"l":4.015,"n":20757,"o":4.13,"t":"2025-09-10T04:00:00Z","v":6247717,"vw":4.069542},{"c":4.13,"h":4.16,"l":4.02,"n":19815,"o":4.02,"t":"2025-09-11T04:00:00Z","v":6260292,"vw":4.119765},{"c":4.09,"h":4.16,"l":4.06,"n":16691,"o":4.1,"t":"2025-09-12T04:00:00Z","v":4370282,"vw":4.110189},{"c":4.16,"h":4.24,"l":4.0829,"n":17416,"o":4.11,"t":"2025-09-15T04:00:00Z","v":5498453,"vw":4.179786},{"c":4.21,"h":4.22,"l":4.11,"n":13845,"o":4.16,"t":"2025-09-16T04:00:00Z","v":4986181,"vw":4.178745},{"c":4.32,"h":4.56,"l":4.22,"n":31139,"o":4.23,"t":"2025-09-17T04:00:00Z","v":11851484,"vw":4.438273},{"c":4.27,"h":4.36,"l":4.26,"n":22907,"o":4.3,"t":"2025-09-18T04:00:00Z","v":5215771,"vw":4.296156},{"c":4.11,"h":4.27,"l":4.1,"n":20911,"o":4.26,"t":"2025-09-19T04:00:00Z","v":9897388,"vw":4.141657},{"c":4.03,"h":4.13,"l":4.02,"n":17917,"o":4.06,"t":"2025-09-22T04:00:00Z","v":5967715,"vw":4.078626},{"c":4,"h":4.11,"l":3.98,"n":19735,"o":4.09,"t":"2025-09-23T04:00:00Z","v":6115446,"vw":4.032776},{"c":3.96,"h":4.035,"l":3.95,"n":15530,"o":4.01,"t":"2025-09-24T04:00:00Z","v":4398091,"vw":3.986814},{"c":3.93,"h":3.945,"l":3.9,"n":13371,"o":3.92,"t":"2025-09-25T04:00:00Z","v":5052966,"vw":3.92462},{"c":4.01,"h":4.02,"l":3.91,"n":15412,"o":3.92,"t":"2025-09-26T04:00:00Z","v":4541708,"vw":3.992808},{"c":4.01,"h":4.04,"l":3.965,"n":12711,"o":4.03,"t":"2025-09-29T04:00:00Z","v":3894792,"vw":4.005141},{"c":4.04,"h":4.17,"l":4,"n":18842,"o":4.11,"t":"2025-09-30T04:00:00Z","v":7026555,"vw":4.063836},{"c":3.97,"h":4.055,"l":3.91,"n":17834,"o":4.02,"t":"2025-10-01T04:00:00Z","v":6515842,"vw":3.967193},{"c":3.94,"h":4,"l":3.89,"n":20456,"o":3.94,"t":"2025-10-02T04:00:00Z","v":4903336,"vw":3.928294},{"c":4.01,"h":4.04,"l":3.9435,"n":16985,"o":3.96,"t":"2025-10-03T04:00:00Z","v":5169169,"vw":4.007763},{"c":4.03,"h":4.06,"l":3.944,"n":19163,"o":4.03,"t":"2025-10-06T04:00:00Z","v":6819371,"vw":4.023627},{"c":4.06,"h":4.115,"l":4.02,"n":21127,"o":4.04,"t":"2025-10-07T04:00:00Z","v":6086142,"vw":4.066572},{"c":4.31,"h":4.33,"l":4.06,"n":29144,"o":4.08,"t":"2025-10-08T04:00:00Z","v":7923690,"vw":4.256032},{"c":4.45,"h":4.46,"l":4.22,"n":25128,"o":4.3,"t":"2025-10-09T04:00:00Z","v":8785666,"vw":4.375212},{"c":4.19,"h":4.47,"l":4.15,"n":29992,"o":4.46,"t":"2025-10-10T04:00:00Z","v":9614145,"vw":4.237042},{"c":4.33,"h":4.375,"l":4.25,"n":21205,"o":4.25,"t":"2025-10-13T04:00:00Z","v":7344269,"vw":4.315943},{"c":4.31,"h":4.38,"l":4.23,"n":17045,"o":4.23,"t":"2025-10-14T04:00:00Z","v":4509799,"vw":4.314201},{"c":4.24,"h":4.425,"l":4.23,"n":16848,"o":4.34,"t":"2025-10-15T04:00:00Z","v":4322585,"vw":4.288724},{"c":4.15,"h":4.31,"l":4.13,"n":20879,"o":4.26,"t":"2025-10-16T04:00:00Z","v":5750346,"vw":4.178151},{"c":4.34,"h":4.34,"l":4.1227,"n":19491,"o":4.15,"t":"2025-10-17T04:00:00Z","v":4192686,"vw":4.284043},{"c":4.13,"h":4.34,"l":4.12,"n":19799,"o":4.33,"t":"2025-10-20T04:00:00Z","v":5180258,"vw":4.181371},{"c":4.14,"h":4.22,"l":4.1,"n":23136,"o":4.11,"t":"2025-10-21T04:00:00Z","v":5964014,"vw":4.142452},{"c":4.16,"h":4.21,"l":4.1033,"n":16397,"o":4.11,"t":"2025-10-22T04:00:00Z","v":4197181,"vw":4.16537},{"c":4.12,"h":4.245,"l":4.11,"n":16158,"o":4.19,"t":"2025-10-23T04:00:00Z","v":3781855,"vw":4.133543},{"c":4.14,"h":4.18,"l":4.1,"n":15508,"o":4.18,"t":"2025-10-24T04:00:00Z","v":3916656,"vw":4.135056},{"c":4.1,"h":4.18,"l":4.07,"n":16445,"o":4.14,"t":"2025-10-27T04:00:00Z","v":3865970,"vw":4.113752},{"c":4.02,"h":4.09,"l":4,"n":17422,"o":4.09,"t":"2025-10-28T04:00:00Z","v":3770921,"vw":4.025374},{"c":3.95,"h":4.055,"l":3.93,"n":17511,"o":4,"t":"2025-10-29T04:00:00Z","v":5198898,"vw":3.987352},{"c":3.93,"h":3.99,"l":3.84,"n":17467,"o":3.89,"t":"2025-10-30T04:00:00Z","v":4785927,"vw":3.947517},{"c":3.97,"h":3.99,"l":3.84,"n":20242,"o":3.9,"t":"2025-10-31T04:00:00Z","v":5609284,"vw":3.943591},{"c":3.9,"h":3.96,"l":3.88,"n":25891,"o":3.93,"t":"2025-11-03T05:00:00Z","v":5421410,"vw":3.907744},{"c":3.83,"h":3.91,"l":3.8,"n":27232,"o":3.85,"t":"2025-11-04T05:00:00Z","v":6655762,"vw":3.836483},{"c":3.78,"h":3.835,"l":3.72,"n":29956,"o":3.81,"t":"2025-11-05T05:00:00Z","v":10729087,"vw":3.779315},{"c":3.72,"h":4.155,"l":3.68,"n":31834,"o":3.9,"t":"2025-11-06T05:00:00Z","v":9310046,"vw":3.7698},{"c":3.75,"h":3.78,"l":3.65,"n":20454,"o":3.7,"t":"2025-11-07T05:00:00Z","v":5656352,"vw":3.731124},{"c":3.55,"h":3.755,"l":3.54,"n":27763,"o":3.75,"t":"2025-11-10T05:00:00Z","v":11389871,"vw":3.600268},{"c":3.57,"h":3.62,"l":3.53,"n":25423,"o":3.55,"t":"2025-11-11T05:00:00Z","v":10011795,"vw":3.572098},{"c":3.77,"h":3.79,"l":3.59,"n":21329,"o":3.59,"t":"2025-11-12T05:00:00Z","v":7631525,"vw":3.73196},{"c":3.63,"h":3.79,"l":3.63,"n":18382,"o":3.76,"t":"2025-11-13T05:00:00Z","v":4488392,"vw":3.688533},{"c":3.5,"h":3.6255,"l":3.48,"n":21108,"o":3.59,"t":"2025-11-14T05:00:00Z","v":5825435,"vw":3.520736},{"c":3.35,"h":3.5099,"l":3.34,"n":20984,"o":3.48,"t":"2025-11-17T05:00:00Z","v":5117523,"vw":3.386569},{"c":3.31,"h":3.36,"l":3.28,"n":27186,"o":3.33,"t":"2025-11-18T05:00:00Z","v":6741955,"vw":3.31545},{"c":3.25,"h":3.325,"l":3.22,"n":22925,"o":3.31,"t":"2025-11-19T05:00:00Z","v":5756654,"vw":3.251017},{"c":3.12,"h":3.27,"l":3.12,"n":20733,"o":3.26,"t":"2025-11-20T05:00:00Z","v":5482875,"vw":3.172383},{"c":3.16,"h":3.22,"l":3.12,"n":20352,"o":3.12,"t":"2025-11-21T05:00:00Z","v":4685849,"vw":3.163456},{"c":3.15,"h":3.22,"l":3.12,"n":19469,"o":3.17,"t":"2025-11-24T05:00:00Z","v":7400454,"vw":3.162825},{"c":3.23,"h":3.28,"l":3.15,"n":18413,"o":3.15,"t":"2025-11-25T05:00:00Z","v":4547859,"vw":3.233366},{"c":3.3,"h":3.33,"l":3.23,"n":18854,"o":3.24,"t":"2025-11-26T05:00:00Z","v":4602157,"vw":3.292268},{"c":3.32,"h":3.36,"l":3.3,"n":10199,"o":3.32,"t":"2025-11-28T05:00:00Z","v":2289231,"vw":3.334015},{"c":3.34,"h":3.4,"l":3.255,"n":21246,"o":3.29,"t":"2025-12-01T05:00:00Z","v":5639460,"vw":3.355355},{"c":3.37,"h":3.37,"l":3.29,"n":20654,"o":3.35,"t":"2025-12-02T05:00:00Z","v":4504485,"vw":3.334487},{"c":3.44,"h":3.5,"l":3.38,"n":18230,"o":3.38,"t":"2025-12-03T05:00:00Z","v":3784819,"vw":3.440894},{"c":3.39,"h":3.465,"l":3.35,"n":18218,"o":3.45,"t":"2025-12-04T05:00:00Z","v":3792971,"vw":3.381988},{"c":3.45,"h":3.52,"l":3.4,"n":20657,"o":3.41,"t":"2025-12-05T05:00:00Z","v":6122418,"vw":3.469847},{"c":3.34,"h":3.45,"l":3.34,"n":20299,"o":3.45,"t":"2025-12-08T05:00:00Z","v":6098649,"vw":3.379405},{"c":3.3,"h":3.3687,"l":3.29,"n":24086,"o":3.31,"t":"2025-12-09T05:00:00Z","v":6175302,"vw":3.320519},{"c":3.37,"h":3.38,"l":3.29,"n":19993,"o":3.3,"t":"2025-12-10T05:00:00Z","v":5204117,"vw":3.350139},{"c":3.34,"h":3.41,"l":3.33,"n":21126,"o":3.39,"t":"2025-12-11T05:00:00Z","v":5299665,"vw":3.354911},{"c":3.22,"h":3.345,"l":3.18,"n":22648,"o":3.34,"t":"2025-12-12T05:00:00Z","v":7990104,"vw":3.243777},{"c":3.28,"h":3.285,"l":3.175,"n":21185,"o":3.24,"t":"2025-12-15T05:00:00Z","v":8512377,"vw":3.245821},{"c":3.27,"h":3.42,"l":3.261,"n":19752,"o":3.3,"t":"2025-12-16T05:00:00Z","v":6475393,"vw":3.328499},{"c":3.26,"h":3.38,"l":3.25,"n":16435,"o":3.26,"t":"2025-12-17T05:00:00Z","v":7730984,"vw":3.294138},{"c":3.25,"h":3.32,"l":3.24,"n":17680,"o":3.28,"t":"2025-12-18T05:00:00Z","v":5731040,"vw":3.267741},{"c":3.26,"h":3.345,"l":3.2401,"n":20627,"o":3.25,"t":"2025-12-19T05:00:00Z","v":12352071,"vw":3.266375},{"c":3.14,"h":3.2686,"l":3.14,"n":24778,"o":3.26,"t":"2025-12-22T05:00:00Z","v":9548658,"vw":3.172811},{"c":3.01,"h":3.07,"l":2.94,"n":32908,"o":3.04,"t":"2025-12-23T05:00:00Z","v":13135475,"vw":2.994708},{"c":3.06,"h":3.07,"l":3,"n":10639,"o":3.03,"t":"2025-12-24T05:00:00Z","v":3391460,"vw":3.042329},{"c":3.1,"h":3.11,"l":3.03,"n":13359,"o":3.04,"t":"2025-12-26T05:00:00Z","v":3880122,"vw":3.08669},{"c":3.06,"h":3.1,"l":3.04,"n":20057,"o":3.07,"t":"2025-12-29T05:00:00Z","v":4773735,"vw":3.06046},{"c":3.14,"h":3.15,"l":3.05,"n":22261,"o":3.05,"t":"2025-12-30T05:00:00Z","v":5342075,"vw":3.130732},{"c":3.08,"h":3.14,"l":3.075,"n":16905,"o":3.12,"t":"2025-12-31T05:00:00Z","v":7492716,"vw":3.098546},{"c":3.11,"h":3.16,"l":3.1,"n":16264,"o":3.13,"t":"2026-01-02T05:00:00Z","v":4459097,"vw":3.123117},{"c":3.15,"h":3.23,"l":3.11,"n":25226,"o":3.17,"t":"2026-01-05T05:00:00Z","v":6834489,"vw":3.151421},{"c":3.17,"h":3.21,"l":3.145,"n":25113,"o":3.17,"t":"2026-01-06T05:00:00Z","v":6206500,"vw":3.183995},{"c":3.09,"h":3.2199,"l":3.02,"n":28565,"o":3.19,"t":"2026-01-07T05:00:00Z","v":9201555,"vw":3.086778},{"c":3.12,"h":3.19,"l":3.065,"n":26027,"o":3.07,"t":"2026-01-08T05:00:00Z","v":10705998,"vw":3.120451},{"c":3.19,"h":3.2,"l":3.08,"n":25315,"o":3.14,"t":"2026-01-09T05:00:00Z","v":9109685,"vw":3.140236},{"c":3.2,"h":3.21,"l":3.12,"n":23532,"o":3.16,"t":"2026-01-12T05:00:00Z","v":6421440,"vw":3.182875},{"c":3.19,"h":3.25,"l":3.17,"n":23741,"o":3.22,"t":"2026-01-13T05:00:00Z","v":6316675,"vw":3.202597},{"c":3.21,"h":3.26,"l":3.165,"n":22846,"o":3.2,"t":"2026-01-14T05:00:00Z","v":6208692,"vw":3.204664},{"c":3.17,"h":3.225,"l":3.12,"n":17378,"o":3.21,"t":"2026-01-15T05:00:00Z","v":5857092,"vw":3.174693},{"c":3.05,"h":3.16,"l":3.04,"n":18988,"o":3.15,"t":"2026-01-16T05:00:00Z","v":5960770,"vw":3.075414},{"c":3.14,"h":3.15,"l":2.9929,"n":28677,"o":3.03,"t":"2026-01-20T05:00:00Z","v":8171713,"vw":3.081354},{"c":3.26,"h":3.29,"l":3.15,"n":22900,"o":3.15,"t":"2026-01-21T05:00:00Z","v":8127866,"vw":3.247374},{"c":3.3,"h":3.37,"l":3.275,"n":20376,"o":3.29,"t":"2026-01-22T05:00:00Z","v":5135027,"vw":3.311949},{"c":3.36,"h":3.4,"l":3.3,"n":33123,"o":3.31,"t":"2026-01-23T05:00:00Z","v":7198770,"vw":3.359045},{"c":3.22,"h":3.37,"l":3.2,"n":18303,"o":3.36,"t":"2026-01-26T05:00:00Z","v":6695599,"vw":3.233651},{"c":3.16,"h":3.22,"l":3.13,"n":16010,"o":3.2,"t":"2026-01-27T05:00:00Z","v":4094415,"vw":3.161142},{"c":3.13,"h":3.18,"l":3.11,"n":21844,"o":3.16,"t":"2026-01-28T05:00:00Z","v":7149829,"vw":3.138072},{"c":3.11,"h":3.14,"l":3.06,"n":22090,"o":3.1,"t":"2026-01-29T05:00:00Z","v":5918323,"vw":3.09636},{"c":3.17,"h":3.18,"l":3.08,"n":22821,"o":3.11,"t":"2026-01-30T05:00:00Z","v":6761645,"vw":3.139247},{"c":3.24,"h":3.31,"l":3.105,"n":28875,"o":3.18,"t":"2026-02-02T05:00:00Z","v":10177593,"vw":3.245604},{"c":3.16,"h":3.308,"l":3.11,"n":28584,"o":3.23,"t":"2026-02-03T05:00:00Z","v":8709984,"vw":3.180765},{"c":3.43,"h":3.47,"l":3.19,"n":32216,"o":3.21,"t":"2026-02-04T05:00:00Z","v":11159139,"vw":3.390814},{"c":3.15,"h":3.435,"l":3.08,"n":41581,"o":3.36,"t":"2026-02-05T05:00:00Z","v":15966183,"vw":3.186881},{"c":2.66,"h":2.92,"l":2.44,"n":78073,"o":2.66,"t":"2026-02-06T05:00:00Z","v":41917320,"vw":2.632215},{"c":2.55,"h":2.67,"l":2.47,"n":45669,"o":2.66,"t":"2026-02-09T05:00:00Z","v":16967161,"vw":2.530644},{"c":2.54,"h":2.6899,"l":2.525,"n":39027,"o":2.56,"t":"2026-02-10T05:00:00Z","v":14515202,"vw":2.606087},{"c":2.53,"h":2.5899,"l":2.5,"n":36399,"o":2.55,"t":"2026-02-11T05:00:00Z","v":9537574,"vw":2.530782},{"c":2.5,"h":2.565,"l":2.46,"n":25994,"o":2.52,"t":"2026-02-12T05:00:00Z","v":8730462,"vw":2.502591},{"c":2.51,"h":2.57,"l":2.4801,"n":26306,"o":2.52,"t":"2026-02-13T05:00:00Z","v":8626745,"vw":2.525906},{"c":2.56,"h":2.595,"l":2.49,"n":23709,"o":2.52,"t":"2026-02-17T05:00:00Z","v":11239939,"vw":2.539966},{"c":2.61,"h":2.63,"l":2.52,"n":21015,"o":2.55,"t":"2026-02-18T05:00:00Z","v":7105779,"vw":2.594129},{"c":2.63,"h":2.65,"l":2.59,"n":20297,"o":2.64,"t":"2026-02-19T05:00:00Z","v":5435985,"vw":2.621711},{"c":2.69,"h":2.71,"l":2.6,"n":18616,"o":2.64,"t":"2026-02-20T05:00:00Z","v":5696629,"vw":2.668617},{"c":2.59,"h":2.662,"l":2.5801,"n":19412,"o":2.66,"t":"2026-02-23T05:00:00Z","v":6153258,"vw":2.61229},{"c":2.67,"h":2.67,"l":2.59,"n":22221,"o":2.6,"t":"2026-02-24T05:00:00Z","v":5251620,"vw":2.645264},{"c":2.65,"h":2.67,"l":2.6,"n":15920,"o":2.65,"t":"2026-02-25T05:00:00Z","v":4850770,"vw":2.649217},{"c":2.65,"h":2.71,"l":2.6,"n":19605,"o":2.65,"t":"2026-02-26T05:00:00Z","v":4937265,"vw":2.647168},{"c":2.51,"h":2.615,"l":2.48,"n":20053,"o":2.6,"t":"2026-02-27T05:00:00Z","v":8889354,"vw":2.53267},{"c":2.47,"h":2.47,"l":2.41,"n":25518,"o":2.46,"t":"2026-03-02T05:00:00Z","v":7153048,"vw":2.442984},{"c":2.45,"h":2.5,"l":2.38,"n":25549,"o":2.4,"t":"2026-03-03T05:00:00Z","v":12166696,"vw":2.441029},{"c":2.43,"h":2.47,"l":2.4,"n":18379,"o":2.46,"t":"2026-03-04T05:00:00Z","v":5952068,"vw":2.433424},{"c":2.4,"h":2.49,"l":2.39,"n":24020,"o":2.41,"t":"2026-03-05T05:00:00Z","v":7154201,"vw":2.424691},{"c":2.37,"h":2.455,"l":2.34,"n":19923,"o":2.38,"t":"2026-03-06T05:00:00Z","v":6363932,"vw":2.369956},{"c":2.3,"h":2.3579,"l":2.24,"n":25882,"o":2.33,"t":"2026-03-09T04:00:00Z","v":8144619,"vw":2.286878},{"c":2.33,"h":2.42,"l":2.32,"n":29599,"o":2.39,"t":"2026-03-10T04:00:00Z","v":8518558,"vw":2.352179},{"c":2.34,"h":2.35,"l":2.28,"n":19904,"o":2.33,"t":"2026-03-11T04:00:00Z","v":4905459,"vw":2.325651},{"c":2.22,"h":2.32,"l":2.22,"n":23654,"o":2.28,"t":"2026-03-12T04:00:00Z","v":7971139,"vw":2.251434},{"c":2.22,"h":2.25,"l":2.21,"n":26068,"o":2.24,"t":"2026-03-13T04:00:00Z","v":6707815,"vw":2.229015},{"c":2.21,"h":2.255,"l":2.19,"n":23189,"o":2.24,"t":"2026-03-16T04:00:00Z","v":6661932,"vw":2.215888},{"c":2.17,"h":2.27,"l":2.16,"n":19039,"o":2.21,"t":"2026-03-17T04:00:00Z","v":6613721,"vw":2.195975},{"c":2.12,"h":2.1599,"l":2.11,"n":21148,"o":2.12,"t":"2026-03-18T04:00:00Z","v":7468751,"vw":2.130884},{"c":2.15,"h":2.17,"l":2.09,"n":24294,"o":2.11,"t":"2026-03-19T04:00:00Z","v":7509292,"vw":2.132628},{"c":2.14,"h":2.18,"l":2.1223,"n":19641,"o":2.16,"t":"2026-03-20T04:00:00Z","v":13291006,"vw":2.143998},{"c":2.14,"h":2.21,"l":2.12,"n":25485,"o":2.17,"t":"2026-03-23T04:00:00Z","v":10313897,"vw":2.16522},{"c":2.06,"h":2.15,"l":2.06,"n":17558,"o":2.1,"t":"2026-03-24T04:00:00Z","v":7581460,"vw":2.092903},{"c":2.05,"h":2.09,"l":1.99,"n":21032,"o":2.08,"t":"2026-03-25T04:00:00Z","v":7192841,"vw":2.043973},{"c":2.03,"h":2.05,"l":2,"n":22645,"o":2.03,"t":"2026-03-26T04:00:00Z","v":6057206,"vw":2.024797},{"c":2,"h":2.07,"l":1.995,"n":19376,"o":2,"t":"2026-03-27T04:00:00Z","v":6692751,"vw":2.024269},{"c":2.02,"h":2.075,"l":1.975,"n":24347,"o":2.01,"t":"2026-03-30T04:00:00Z","v":8376982,"vw":2.032518},{"c":2.01,"h":2.05,"l":1.965,"n":22622,"o":2.03,"t":"2026-03-31T04:00:00Z","v":11205676,"vw":2.003433},{"c":2.04,"h":2.065,"l":2.01,"n":22268,"o":2.01,"t":"2026-04-01T04:00:00Z","v":8688178,"vw":2.037518},{"c":2.05,"h":2.05,"l":1.954,"n":22827,"o":2.01,"t":"2026-04-02T04:00:00Z","v":7480781,"vw":2.023036},{"c":2.16,"h":2.195,"l":2.034,"n":23038,"o":2.05,"t":"2026-04-06T04:00:00Z","v":7946144,"vw":2.150282},{"c":2.11,"h":2.165,"l":2.1,"n":21989,"o":2.16,"t":"2026-04-07T04:00:00Z","v":8283028,"vw":2.129109},{"c":2.09,"h":2.2265,"l":2.07,"n":21947,"o":2.18,"t":"2026-04-08T04:00:00Z","v":12206391,"vw":2.125582},{"c":2.09,"h":2.12,"l":2.0526,"n":18623,"o":2.08,"t":"2026-04-09T04:00:00Z","v":5944407,"vw":2.092609},{"c":2.17,"h":2.18,"l":2.09,"n":22933,"o":2.1,"t":"2026-04-10T04:00:00Z","v":6825835,"vw":2.146178},{"c":2.26,"h":2.295,"l":2.1415,"n":24134,"o":2.16,"t":"2026-04-13T04:00:00Z","v":10689577,"vw":2.254664},{"c":2.28,"h":2.33,"l":2.25,"n":20223,"o":2.25,"t":"2026-04-14T04:00:00Z","v":6047368,"vw":2.297984},{"c":2.3,"h":2.33,"l":2.28,"n":18769,"o":2.28,"t":"2026-04-15T04:00:00Z","v":6245039,"vw":2.306508},{"c":2.31,"h":2.375,"l":2.26,"n":26243,"o":2.3,"t":"2026-04-16T04:00:00Z","v":7045841,"vw":2.303129},{"c":2.36,"h":2.425,"l":2.31,"n":21954,"o":2.31,"t":"2026-04-17T04:00:00Z","v":7099963,"vw":2.384657},{"c":2.37,"h":2.39,"l":2.33,"n":26390,"o":2.33,"t":"2026-04-20T04:00:00Z","v":7429070,"vw":2.368304},{"c":2.35,"h":2.4,"l":2.33,"n":21523,"o":2.37,"t":"2026-04-21T04:00:00Z","v":5616239,"vw":2.351394},{"c":2.31,"h":2.38,"l":2.3,"n":23413,"o":2.34,"t":"2026-04-22T04:00:00Z","v":11615959,"vw":2.339585},{"c":2.34,"h":2.38,"l":2.27,"n":26644,"o":2.3,"t":"2026-04-23T04:00:00Z","v":12630525,"vw":2.32131},{"c":2.42,"h":2.45,"l":2.335,"n":27877,"o":2.34,"t":"2026-04-24T04:00:00Z","v":6768591,"vw":2.412204},{"c":2.4,"h":2.44,"l":2.365,"n":30160,"o":2.41,"t":"2026-04-27T04:00:00Z","v":6521978,"vw":2.409706},{"c":2.45,"h":2.49,"l":2.39,"n":36416,"o":2.42,"t":"2026-04-28T04:00:00Z","v":7204186,"vw":2.450509},{"c":2.37,"h":2.46,"l":2.36,"n":43796,"o":2.43,"t":"2026-04-29T04:00:00Z","v":5695632,"vw":2.400004},{"c":2.46,"h":2.48,"l":2.355,"n":46678,"o":2.36,"t":"2026-04-30T04:00:00Z","v":6840469,"vw":2.442472},{"c":2.47,"h":2.56,"l":2.46,"n":42889,"o":2.49,"t":"2026-05-01T04:00:00Z","v":8786729,"vw":2.500859},{"c":2.42,"h":2.52,"l":2.4,"n":45583,"o":2.49,"t":"2026-05-04T04:00:00Z","v":9642694,"vw":2.452012},{"c":2.56,"h":2.58,"l":2.37,"n":55183,"o":2.4,"t":"2026-05-05T04:00:00Z","v":13954083,"vw":2.514641},{"c":2.65,"h":2.675,"l":2.37,"n":53602,"o":2.48,"t":"2026-05-06T04:00:00Z","v":18100009,"vw":2.539785},{"c":2.5,"h":2.705,"l":2.45,"n":46303,"o":2.65,"t":"2026-05-07T04:00:00Z","v":11078983,"vw":2.505271},{"c":2.47,"h":2.52,"l":2.44,"n":34975,"o":2.5,"t":"2026-05-08T04:00:00Z","v":5950310,"vw":2.477652},{"c":2.33,"h":2.485,"l":2.32,"n":38008,"o":2.47,"t":"2026-05-11T04:00:00Z","v":7581111,"vw":2.353486},{"c":2.28,"h":2.3451,"l":2.25,"n":40518,"o":2.31,"t":"2026-05-12T04:00:00Z","v":6403384,"vw":2.280395},{"c":2.2,"h":2.29,"l":2.18,"n":37782,"o":2.28,"t":"2026-05-13T04:00:00Z","v":8532083,"vw":2.206936},{"c":2.13,"h":2.235,"l":2.12,"n":33547,"o":2.18,"t":"2026-05-14T04:00:00Z","v":6652978,"vw":2.17194},{"c":2.06,"h":2.15,"l":2.05,"n":30895,"o":2.13,"t":"2026-05-15T04:00:00Z","v":7098164,"vw":2.069681},{"c":2.01,"h":2.1,"l":1.99,"n":45755,"o":2.06,"t":"2026-05-18T04:00:00Z","v":8268310,"vw":2.018285},{"c":1.93,"h":2.039,"l":1.92,"n":34570,"o":2,"t":"2026-05-19T04:00:00Z","v":9187911,"vw":1.954862},{"c":1.95,"h":1.97,"l":1.915,"n":39412,"o":1.96,"t":"2026-05-20T04:00:00Z","v":7518031,"vw":1.94522},{"c":1.98,"h":2,"l":1.89,"n":32911,"o":1.94,"t":"2026-05-21T04:00:00Z","v":7355044,"vw":1.963444},{"c":2.03,"h":2.12,"l":2,"n":41331,"o":2.01,"t":"2026-05-22T04:00:00Z","v":7372388,"vw":2.042679},{"c":2.03,"h":2.0869,"l":1.99,"n":48450,"o":2.03,"t":"2026-05-26T04:00:00Z","v":7829529,"vw":2.027035},{"c":2.15,"h":2.2,"l":2.045,"n":46052,"o":2.07,"t":"2026-05-27T04:00:00Z","v":7080488,"vw":2.148155},{"c":2.23,"h":2.27,"l":2.09,"n":53076,"o":2.14,"t":"2026-05-28T04:00:00Z","v":7759945,"vw":2.22442},{"c":2.13,"h":2.275,"l":2.12,"n":37583,"o":2.19,"t":"2026-05-29T04:00:00Z","v":6967276,"vw":2.161367},{"c":2.06,"h":2.13,"l":2.03,"n":66568,"o":2.13,"t":"2026-06-01T04:00:00Z","v":8307590,"vw":2.05829},{"c":2,"h":2.08,"l":2,"n":45145,"o":2.05,"t":"2026-06-02T04:00:00Z","v":6737348,"vw":2.019206},{"c":1.9,"h":2.005,"l":1.9,"n":62577,"o":1.98,"t":"2026-06-03T04:00:00Z","v":7857610,"vw":1.934341},{"c":1.85,"h":1.96,"l":1.84,"n":56438,"o":1.94,"t":"2026-06-04T04:00:00Z","v":12101814,"vw":1.882206},{"c":1.96,"h":1.975,"l":1.865,"n":57040,"o":1.87,"t":"2026-06-05T04:00:00Z","v":12355291,"vw":1.941278},{"c":1.94,"h":2.0267,"l":1.925,"n":67822,"o":1.99,"t":"2026-06-08T04:00:00Z","v":8684970,"vw":1.965529},{"c":2.01,"h":2.065,"l":1.96,"n":56390,"o":1.96,"t":"2026-06-09T04:00:00Z","v":8649198,"vw":2.021372},{"c":1.99,"h":2.05,"l":1.9801,"n":63197,"o":2.01,"t":"2026-06-10T04:00:00Z","v":9290364,"vw":2.013552},{"c":2.03,"h":2.05,"l":1.95,"n":73633,"o":1.99,"t":"2026-06-11T04:00:00Z","v":8654219,"vw":2.003465},{"c":2.07,"h":2.1,"l":2.03,"n":63206,"o":2.05,"t":"2026-06-12T04:00:00Z","v":8215384,"vw":2.070579},{"c":2.05,"h":2.135,"l":2.03,"n":52833,"o":2.1,"t":"2026-06-15T04:00:00Z","v":7166792,"vw":2.069366},{"c":2.07,"h":2.0952,"l":2.03,"n":102279,"o":2.04,"t":"2026-06-16T04:00:00Z","v":9597180,"vw":2.060155},{"c":1.9,"h":2.08,"l":1.9,"n":108257,"o":2.06,"t":"2026-06-17T04:00:00Z","v":11608498,"vw":1.962726},{"c":1.95,"h":1.9592,"l":1.89,"n":104388,"o":1.91,"t":"2026-06-18T04:00:00Z","v":73242339,"vw":1.945317},{"c":1.91,"h":1.955,"l":1.8801,"n":140508,"o":1.95,"t":"2026-06-22T04:00:00Z","v":16021598,"vw":1.915959},{"c":1.96,"h":1.98,"l":1.88,"n":152082,"o":1.89,"t":"2026-06-23T04:00:00Z","v":14118135,"vw":1.953974},{"c":1.95,"h":2.03,"l":1.93,"n":110678,"o":1.98,"t":"2026-06-24T04:00:00Z","v":10279640,"vw":1.974781},{"c":1.88,"h":1.995,"l":1.87,"n":138237,"o":1.93,"t":"2026-06-25T04:00:00Z","v":15464016,"vw":1.927821},{"c":1.92,"h":1.94,"l":1.87,"n":93978,"o":1.88,"t":"2026-06-26T04:00:00Z","v":59871782,"vw":1.916559},{"c":1.96,"h":1.98,"l":1.82,"n":78482,"o":1.93,"t":"2026-06-29T04:00:00Z","v":16130121,"vw":1.906956},{"c":2.16,"h":2.2,"l":1.945,"n":71034,"o":1.95,"t":"2026-06-30T04:00:00Z","v":26111758,"vw":2.141449},{"c":2.28,"h":2.31,"l":2.12,"n":58449,"o":2.13,"t":"2026-07-01T04:00:00Z","v":17472844,"vw":2.26245},{"c":2.3,"h":2.4,"l":2.29,"n":63090,"o":2.3,"t":"2026-07-02T04:00:00Z","v":16109945,"vw":2.324961},{"c":2.25,"h":2.315,"l":2.125,"n":82499,"o":2.29,"t":"2026-07-06T04:00:00Z","v":12873466,"vw":2.20497},{"c":2.23,"h":2.35,"l":2.22,"n":85055,"o":2.26,"t":"2026-07-07T04:00:00Z","v":7880963,"vw":2.254383},{"c":2.14,"h":2.24,"l":2.12,"n":85638,"o":2.24,"t":"2026-07-08T04:00:00Z","v":9602936,"vw":2.164722},{"c":2.13,"h":2.165,"l":2.08,"n":97626,"o":2.1,"t":"2026-07-09T04:00:00Z","v":9623612,"vw":2.126625},{"c":2.24,"h":2.28,"l":2.145,"n":76460,"o":2.17,"t":"2026-07-10T04:00:00Z","v":7479515,"vw":2.241097},{"c":2.24,"h":2.33,"l":2.2,"n":55549,"o":2.235,"t":"2026-07-13T04:00:00Z","v":7899190,"vw":2.238701},{"c":2.25,"h":2.31,"l":2.22,"n":67255,"o":2.23,"t":"2026-07-14T04:00:00Z","v":7113090,"vw":2.260405},{"c":2.37,"h":2.5,"l":2.25,"n":95983,"o":2.26,"t":"2026-07-15T04:00:00Z","v":13517159,"vw":2.397922},{"c":2.49,"h":2.53,"l":2.41,"n":62563,"o":2.42,"t":"2026-07-16T04:00:00Z","v":9856537,"vw":2.479801},{"c":2.61,"h":2.64,"l":2.48,"n":37610,"o":2.48,"t":"2026-07-17T04:00:00Z","v":11735032,"vw":2.603364},{"c":2.7,"h":2.76,"l":2.58,"n":49335,"o":2.59,"t":"2026-07-20T04:00:00Z","v":10949623,"vw":2.690128},{"c":2.75,"h":2.76,"l":2.64,"n":35460,"o":2.66,"t":"2026-07-21T04:00:00Z","v":9166103,"vw":2.700491},{"c":2.73,"h":2.79,"l":2.67,"n":25715,"o":2.77,"t":"2026-07-22T04:00:00Z","v":8819293,"vw":2.724574},{"c":2.6,"h":2.685,"l":2.48,"n":32293,"o":2.67,"t":"2026-07-23T04:00:00Z","v":14849202,"vw":2.559977},{"c":2.65,"h":2.68,"l":2.57,"n":28534,"o":2.57,"t":"2026-07-24T04:00:00Z","v":10152890,"vw":2.652004},{"c":2.72,"h":2.73,"l":2.64,"n":24293,"o":2.68,"t":"2026-07-27T04:00:00Z","v":6653426,"vw":2.681132},{"c":2.78,"h":2.85,"l":2.7,"n":24805,"o":2.75,"t":"2026-07-28T04:00:00Z","v":7672455,"vw":2.776393},{"c":2.73,"h":2.79,"l":2.64,"n":28530,"o":2.73,"t":"2026-07-29T04:00:00Z","v":8128649,"vw":2.719705},{"c":2.69,"h":2.71,"l":2.64,"n":35088,"o":2.66,"t":"2026-07-30T04:00:00Z","v":6276225,"vw":2.676871},{"c":2.75,"h":2.76,"l":2.66,"n":49916,"o":2.67,"t":"2026-07-31T04:00:00Z","v":10314761,"vw":2.714832},{"c":2.79,"h":2.91,"l":2.78,"n":69842,"o":2.8,"t":"2026-08-03T04:00:00Z","v":16133693,"vw":2.812764},{"c":2.91,"h":2.955,"l":2.76,"n":44825,"o":2.76,"t":"2026-08-04T04:00:00Z","v":11881167,"vw":2.875792},{"c":2.83,"h":2.93,"l":2.81,"n":34663,"o":2.93,"t":"2026-08-05T04:00:00Z","v":6252006,"vw":2.86019},{"c":2.72,"h":2.865,"l":2.685,"n":37901,"o":2.84,"t":"2026-08-06T04:00:00Z","v":9358069,"vw":2.751398},{"c":2.82,"h":2.84,"l":2.73,"n":32418,"o":2.73,"t":"2026-08-07T04:00:00Z","v":6733736,"vw":2.804036},{"c":2.85,"h":2.88,"l":2.74,"n":30606,"o":2.79,"t":"2026-08-10T04:00:00Z","v":5104035,"vw":2.828096},{"c":2.82,"h":2.88,"l":2.765,"n":29993,"o":2.83,"t":"2026-08-11T04:00:00Z","v":5786250,"vw":2.817339},{"c":2.76,"h":2.82,"l":2.72,"n":25437,"o":2.82,"t":"2026-08-12T04:00:00Z","v":4175227,"vw":2.770147},{"c":2.75,"h":2.815,"l":2.75,"n":27301,"o":2.8,"t":"2026-08-13T04:00:00Z","v":4727512,"vw":2.767933},{"c":2.85,"h":2.865,"l":2.74,"n":21120,"o":2.74,"t":"2026-08-14T04:00:00Z","v":7333310,"vw":2.822911},{"c":2.67,"h":2.85,"l":2.6513,"n":20096,"o":2.82,"t":"2026-08-17T04:00:00Z","v":8634923,"vw":2.718719},{"c":2.74,"h":2.77,"l":2.65,"n":18384,"o":2.69,"t":"2026-08-18T04:00:00Z","v":5794015,"vw":2.722431},{"c":3.03,"h":3.09,"l":2.79,"n":47695,"o":2.79,"t":"2026-08-19T04:00:00Z","v":15860479,"vw":3.017638},{"c":2.75,"h":2.855,"l":2.51,"n":33154,"o":2.55,"t":"2026-08-20T04:00:00Z","v":14011799,"vw":2.732831},{"c":2.74,"h":2.76,"l":2.6,"n":24077,"o":2.705,"t":"2026-08-21T04:00:00Z","v":9614735,"vw":2.677462},{"c":2.79,"h":2.83,"l":2.67,"n":28413,"o":2.69,"t":"2026-08-24T04:00:00Z","v":6800197,"vw":2.786657},{"c":2.67,"h":2.79,"l":2.64,"n":31595,"o":2.75,"t":"2026-08-25T04:00:00Z","v":8357187,"vw":2.685647},{"c":2.74,"h":2.77,"l":2.64,"n":27416,"o":2.64,"t":"2026-08-26T04:00:00Z","v":6422683,"vw":2.707702},{"c":2.76,"h":2.815,"l":2.7,"n":32097,"o":2.7,"t":"2026-08-27T04:00:00Z","v":8044662,"vw":2.765097},{"c":2.85,"h":2.875,"l":2.77,"n":28773,"o":2.82,"t":"2026-08-28T04:00:00Z","v":6893677,"vw":2.823985},{"c":2.85,"h":2.87,"l":2.76,"n":19167,"o":2.83,"t":"2026-08-31T04:00:00Z","v":5502314,"vw":2.838432},{"c":2.84,"h":2.8851,"l":2.785,"n":22649,"o":2.81,"t":"2026-09-01T04:00:00Z","v":5103900,"vw":2.838806},{"c":2.9,"h":2.98,"l":2.83,"n":28637,"o":2.83,"t":"2026-09-02T04:00:00Z","v":5867053,"vw":2.936448},{"c":2.93,"h":2.96,"l":2.88,"n":18365,"o":2.92,"t":"2026-09-03T04:00:00Z","v":4778482,"vw":2.919866},{"c":2.93,"h":2.98,"l":2.86,"n":15775,"o":2.91,"t":"2026-09-04T04:00:00Z","v":4860224,"vw":2.930082},{"c":2.76,"h":2.94,"l":2.7001,"n":21150,"o":2.92,"t":"2026-09-08T04:00:00Z","v":3856265,"vw":2.762124},{"c":2.69,"h":2.72,"l":2.6422,"n":22998,"o":2.72,"t":"2026-09-09T04:00:00Z","v":5971566,"vw":2.669773},{"c":2.63,"h":2.695,"l":2.62,"n":20230,"o":2.67,"t":"2026-09-10T04:00:00Z","v":5982000,"vw":2.647753},{"c":2.7,"h":2.7,"l":2.63,"n":15203,"o":2.67,"t":"2026-09-11T04:00:00Z","v":3108404,"vw":2.672206},{"c":2.72,"h":2.76,"l":2.68,"n":20298,"o":2.72,"t":"2026-09-14T04:00:00Z","v":4572556,"vw":2.713335},{"c":2.65,"h":2.7,"l":2.645,"n":30092,"o":2.7,"t":"2026-09-15T04:00:00Z","v":4992202,"vw":2.659718},{"c":2.63,"h":2.68,"l":2.6,"n":19535,"o":2.66,"t":"2026-09-16T04:00:00Z","v":5825834,"vw":2.637558},{"c":2.46,"h":2.7,"l":2.46,"n":21784,"o":2.67,"t":"2026-09-17T04:00:00Z","v":5773918,"vw":2.501354},{"c":2.43,"h":2.47,"l":2.41,"n":15582,"o":2.43,"t":"2026-09-18T04:00:00Z","v":9036708,"vw":2.436344},{"c":2.51,"h":2.52,"l":2.395,"n":21686,"o":2.45,"t":"2026-09-21T04:00:00Z","v":4800446,"vw":2.480552},{"c":2.67,"h":2.69,"l":2.53,"n":20446,"o":2.58,"t":"2026-09-22T04:00:00Z","v":5200055,"vw":2.630015},{"c":2.64,"h":2.685,"l":2.605,"n":19408,"o":2.65,"t":"2026-09-23T04:00:00Z","v":4915500,"vw":2.635652},{"c":2.63,"h":2.68,"l":2.6,"n":22840,"o":2.63,"t":"2026-09-24T04:00:00Z","v":4848463,"vw":2.637755},{"c":2.65,"h":2.666,"l":2.59,"n":17561,"o":2.62,"t":"2026-09-25T04:00:00Z","v":3893832,"vw":2.638279},{"c":2.68,"h":2.71,"l":2.565,"n":16144,"o":2.62,"t":"2026-09-28T04:00:00Z","v":4007170,"vw":2.674349},{"c":2.69,"h":2.7,"l":2.63,"n":18560,"o":2.67,"t":"2026-09-29T04:00:00Z","v":4976833,"vw":2.667692},{"c":2.61,"h":2.755,"l":2.6,"n":21771,"o":2.73,"t":"2026-09-30T04:00:00Z","v":6402957,"vw":2.635883},{"c":2.65,"h":2.67,"l":2.57,"n":25548,"o":2.6,"t":"2026-10-01T04:00:00Z","v":7313658,"vw":2.633862},{"c":2.66,"h":2.72,"l":2.63,"n":18706,"o":2.69,"t":"2026-10-02T04:00:00Z","v":4209205,"vw":2.679811},{"c":2.72,"h":2.77,"l":2.65,"n":22372,"o":2.66,"t":"2026-10-05T04:00:00Z","v":5206158,"vw":2.728944},{"c":2.79,"h":2.86,"l":2.75,"n":23043,"o":2.76,"t":"2026-10-06T04:00:00Z","v":5083735,"vw":2.815319},{"c":2.8,"h":2.83,"l":2.76,"n":20911,"o":2.77,"t":"2026-10-07T04:00:00Z","v":3288209,"vw":2.799238},{"c":2.79,"h":2.81,"l":2.74,"n":29897,"o":2.78,"t":"2026-10-08T04:00:00Z","v":6971770,"vw":2.782693},{"c":2.85,"h":2.86,"l":2.78,"n":12810,"o":2.81,"t":"2026-10-09T04:00:00Z","v":3914444,"vw":2.839652},{"c":2.91,"h":2.96,"l":2.795,"n":14201,"o":2.84,"t":"2026-10-12T04:00:00Z","v":3156359,"vw":2.898622},{"c":2.95,"h":2.99,"l":2.91,"n":18014,"o":2.94,"t":"2026-10-13T04:00:00Z","v":4034000,"vw":2.950825},{"c":2.94,"h":2.98,"l":2.89,"n":19570,"o":2.95,"t":"2026-10-14T04:00:00Z","v":3820864,"vw":2.936914},{"c":3.19,"h":3.225,"l":2.975,"n":29015,"o":2.98,"t":"2026-10-15T04:00:00Z","v":7681699,"vw":3.151753},{"c":3.2,"h":3.28,"l":3.165,"n":23258,"o":3.23,"t":"2026-10-16T04:00:00Z","v":5015977,"vw":3.217828}],"volatilityBars":[{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-08T12:00:00Z","v":100,"vw":2.93},{"c":2.825,"h":2.94,"l":2.81,"n":755,"o":2.92,"t":"2026-09-08T13:30:00Z","v":190920,"vw":2.883792},{"c":2.799,"h":2.84,"l":2.79,"n":820,"o":2.83,"t":"2026-09-08T13:45:00Z","v":161121,"vw":2.808259},{"c":2.78,"h":2.8,"l":2.77,"n":788,"o":2.795,"t":"2026-09-08T14:00:00Z","v":164888,"vw":2.783867},{"c":2.79,"h":2.7999,"l":2.78,"n":800,"o":2.781,"t":"2026-09-08T14:15:00Z","v":142654,"vw":2.790064},{"c":2.795,"h":2.8,"l":2.79,"n":1006,"o":2.79,"t":"2026-09-08T14:30:00Z","v":138083,"vw":2.792543},{"c":2.785,"h":2.7912,"l":2.78,"n":743,"o":2.7912,"t":"2026-09-08T14:45:00Z","v":94100,"vw":2.785991},{"c":2.785,"h":2.8,"l":2.78,"n":601,"o":2.785,"t":"2026-09-08T15:00:00Z","v":70636,"vw":2.788395},{"c":2.75,"h":2.785,"l":2.74,"n":901,"o":2.785,"t":"2026-09-08T15:15:00Z","v":217942,"vw":2.760113},{"c":2.75,"h":2.7591,"l":2.74,"n":394,"o":2.75,"t":"2026-09-08T15:30:00Z","v":73533,"vw":2.751591},{"c":2.73,"h":2.74,"l":2.73,"n":935,"o":2.74,"t":"2026-09-08T15:45:00Z","v":62932,"vw":2.737831},{"c":2.73,"h":2.74,"l":2.73,"n":738,"o":2.74,"t":"2026-09-08T16:00:00Z","v":67947,"vw":2.734196},{"c":2.7301,"h":2.74,"l":2.73,"n":786,"o":2.735,"t":"2026-09-08T16:15:00Z","v":52809,"vw":2.733925},{"c":2.74,"h":2.74,"l":2.73,"n":644,"o":2.735,"t":"2026-09-08T16:30:00Z","v":89905,"vw":2.737375},{"c":2.7399,"h":2.74,"l":2.73,"n":441,"o":2.73,"t":"2026-09-08T16:45:00Z","v":18300,"vw":2.73349},{"c":2.735,"h":2.745,"l":2.73,"n":861,"o":2.7301,"t":"2026-09-08T17:00:00Z","v":136436,"vw":2.736658},{"c":2.735,"h":2.74,"l":2.73,"n":938,"o":2.731,"t":"2026-09-08T17:15:00Z","v":82940,"vw":2.733969},{"c":2.72,"h":2.74,"l":2.72,"n":946,"o":2.73,"t":"2026-09-08T17:30:00Z","v":134379,"vw":2.72668},{"c":2.71,"h":2.726,"l":2.71,"n":1207,"o":2.721,"t":"2026-09-08T17:45:00Z","v":233008,"vw":2.715504},{"c":2.715,"h":2.72,"l":2.705,"n":678,"o":2.711,"t":"2026-09-08T18:00:00Z","v":122120,"vw":2.711246},{"c":2.715,"h":2.72,"l":2.71,"n":292,"o":2.715,"t":"2026-09-08T18:15:00Z","v":26593,"vw":2.716744},{"c":2.72,"h":2.72,"l":2.71,"n":653,"o":2.715,"t":"2026-09-08T18:30:00Z","v":39445,"vw":2.71362},{"c":2.73,"h":2.74,"l":2.7001,"n":796,"o":2.715,"t":"2026-09-08T18:45:00Z","v":211735,"vw":2.724998},{"c":2.75,"h":2.76,"l":2.73,"n":540,"o":2.735,"t":"2026-09-08T19:00:00Z","v":85072,"vw":2.744573},{"c":2.75,"h":2.76,"l":2.74,"n":562,"o":2.755,"t":"2026-09-08T19:15:00Z","v":109991,"vw":2.748905},{"c":2.765,"h":2.77,"l":2.75,"n":629,"o":2.75,"t":"2026-09-08T19:30:00Z","v":100008,"vw":2.759039},{"c":2.75,"h":2.78,"l":2.75,"n":2290,"o":2.765,"t":"2026-09-08T19:45:00Z","v":432657,"vw":2.765199},{"c":2.76,"h":2.76,"l":2.75,"n":29,"o":2.75,"t":"2026-09-08T20:00:00Z","v":583736,"vw":2.759995},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-08T22:30:00Z","v":150,"vw":2.74},{"c":2.655,"h":2.72,"l":2.645,"n":849,"o":2.72,"t":"2026-09-09T13:30:00Z","v":280016,"vw":2.664924},{"c":2.655,"h":2.67,"l":2.65,"n":558,"o":2.655,"t":"2026-09-09T13:45:00Z","v":155717,"vw":2.656409},{"c":2.6501,"h":2.68,"l":2.645,"n":941,"o":2.655,"t":"2026-09-09T14:00:00Z","v":199431,"vw":2.659254},{"c":2.675,"h":2.6799,"l":2.65,"n":772,"o":2.6501,"t":"2026-09-09T14:15:00Z","v":122173,"vw":2.663525},{"c":2.655,"h":2.68,"l":2.65,"n":665,"o":2.675,"t":"2026-09-09T14:30:00Z","v":88192,"vw":2.66613},{"c":2.655,"h":2.665,"l":2.6422,"n":1028,"o":2.655,"t":"2026-09-09T14:45:00Z","v":307108,"vw":2.65354},{"c":2.655,"h":2.66,"l":2.645,"n":939,"o":2.655,"t":"2026-09-09T15:00:00Z","v":165035,"vw":2.651444},{"c":2.655,"h":2.675,"l":2.65,"n":1242,"o":2.655,"t":"2026-09-09T15:15:00Z","v":860920,"vw":2.661827},{"c":2.665,"h":2.665,"l":2.65,"n":935,"o":2.655,"t":"2026-09-09T15:30:00Z","v":145826,"vw":2.659546},{"c":2.655,"h":2.665,"l":2.65,"n":638,"o":2.665,"t":"2026-09-09T15:45:00Z","v":46360,"vw":2.657464},{"c":2.655,"h":2.66,"l":2.65,"n":938,"o":2.66,"t":"2026-09-09T16:00:00Z","v":154103,"vw":2.652145},{"c":2.655,"h":2.66,"l":2.65,"n":937,"o":2.655,"t":"2026-09-09T16:15:00Z","v":63124,"vw":2.655001},{"c":2.66,"h":2.67,"l":2.655,"n":1226,"o":2.655,"t":"2026-09-09T16:30:00Z","v":193675,"vw":2.6616},{"c":2.65,"h":2.67,"l":2.65,"n":701,"o":2.6601,"t":"2026-09-09T16:45:00Z","v":93549,"vw":2.659141},{"c":2.65,"h":2.66,"l":2.65,"n":896,"o":2.655,"t":"2026-09-09T17:00:00Z","v":66593,"vw":2.653878},{"c":2.66,"h":2.66,"l":2.65,"n":931,"o":2.655,"t":"2026-09-09T17:15:00Z","v":54376,"vw":2.654216},{"c":2.665,"h":2.6691,"l":2.65,"n":947,"o":2.65,"t":"2026-09-09T17:30:00Z","v":103706,"vw":2.660562},{"c":2.68,"h":2.68,"l":2.66,"n":1048,"o":2.66,"t":"2026-09-09T17:45:00Z","v":152923,"vw":2.668745},{"c":2.68,"h":2.69,"l":2.67,"n":524,"o":2.68,"t":"2026-09-09T18:00:00Z","v":72870,"vw":2.68116},{"c":2.685,"h":2.6899,"l":2.68,"n":662,"o":2.685,"t":"2026-09-09T18:15:00Z","v":61817,"vw":2.682944},{"c":2.685,"h":2.69,"l":2.68,"n":549,"o":2.685,"t":"2026-09-09T18:30:00Z","v":101629,"vw":2.685799},{"c":2.675,"h":2.686,"l":2.67,"n":892,"o":2.68,"t":"2026-09-09T18:45:00Z","v":309101,"vw":2.6808},{"c":2.675,"h":2.68,"l":2.66,"n":604,"o":2.68,"t":"2026-09-09T19:00:00Z","v":201793,"vw":2.671133},{"c":2.685,"h":2.685,"l":2.67,"n":683,"o":2.675,"t":"2026-09-09T19:15:00Z","v":218427,"vw":2.677618},{"c":2.675,"h":2.6899,"l":2.67,"n":790,"o":2.685,"t":"2026-09-09T19:30:00Z","v":138517,"vw":2.678688},{"c":2.69,"h":2.69,"l":2.665,"n":1947,"o":2.675,"t":"2026-09-09T19:45:00Z","v":662594,"vw":2.678552},{"c":2.69,"h":2.69,"l":2.69,"n":22,"o":2.69,"t":"2026-09-09T20:00:00Z","v":941355,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-09T21:00:00Z","v":137,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-09-09T23:45:00Z","v":1000,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-10T13:15:00Z","v":100,"vw":2.69},{"c":2.654,"h":2.69,"l":2.64,"n":709,"o":2.67,"t":"2026-09-10T13:30:00Z","v":165596,"vw":2.662915},{"c":2.66,"h":2.67,"l":2.644,"n":571,"o":2.65,"t":"2026-09-10T13:45:00Z","v":155398,"vw":2.652915},{"c":2.655,"h":2.67,"l":2.65,"n":537,"o":2.6612,"t":"2026-09-10T14:00:00Z","v":94716,"vw":2.658272},{"c":2.6801,"h":2.695,"l":2.655,"n":693,"o":2.66,"t":"2026-09-10T14:15:00Z","v":137446,"vw":2.679259},{"c":2.67,"h":2.685,"l":2.66,"n":664,"o":2.68,"t":"2026-09-10T14:30:00Z","v":67640,"vw":2.672318},{"c":2.665,"h":2.675,"l":2.66,"n":589,"o":2.66,"t":"2026-09-10T14:45:00Z","v":106032,"vw":2.668883},{"c":2.68,"h":2.68,"l":2.66,"n":539,"o":2.67,"t":"2026-09-10T15:00:00Z","v":76724,"vw":2.668045},{"c":2.665,"h":2.68,"l":2.66,"n":609,"o":2.675,"t":"2026-09-10T15:15:00Z","v":51377,"vw":2.67418},{"c":2.66,"h":2.67,"l":2.655,"n":675,"o":2.66,"t":"2026-09-10T15:30:00Z","v":130271,"vw":2.66174},{"c":2.65,"h":2.67,"l":2.65,"n":520,"o":2.66,"t":"2026-09-10T15:45:00Z","v":86118,"vw":2.658003},{"c":2.665,"h":2.665,"l":2.645,"n":624,"o":2.65,"t":"2026-09-10T16:00:00Z","v":101249,"vw":2.654161},{"c":2.665,"h":2.67,"l":2.66,"n":281,"o":2.665,"t":"2026-09-10T16:15:00Z","v":26833,"vw":2.667769},{"c":2.6543,"h":2.67,"l":2.65,"n":533,"o":2.67,"t":"2026-09-10T16:30:00Z","v":136043,"vw":2.659547},{"c":2.65,"h":2.66,"l":2.65,"n":318,"o":2.65,"t":"2026-09-10T16:45:00Z","v":20966,"vw":2.654717},{"c":2.645,"h":2.66,"l":2.64,"n":871,"o":2.65,"t":"2026-09-10T17:00:00Z","v":247360,"vw":2.649728},{"c":2.645,"h":2.65,"l":2.64,"n":577,"o":2.645,"t":"2026-09-10T17:15:00Z","v":67209,"vw":2.644856},{"c":2.645,"h":2.65,"l":2.64,"n":829,"o":2.64,"t":"2026-09-10T17:30:00Z","v":58944,"vw":2.644642},{"c":2.65,"h":2.655,"l":2.64,"n":1075,"o":2.645,"t":"2026-09-10T17:45:00Z","v":304749,"vw":2.646866},{"c":2.655,"h":2.66,"l":2.65,"n":639,"o":2.655,"t":"2026-09-10T18:00:00Z","v":58874,"vw":2.654602},{"c":2.655,"h":2.66,"l":2.65,"n":661,"o":2.66,"t":"2026-09-10T18:15:00Z","v":43176,"vw":2.655044},{"c":2.655,"h":2.66,"l":2.65,"n":776,"o":2.65,"t":"2026-09-10T18:30:00Z","v":55535,"vw":2.654383},{"c":2.655,"h":2.66,"l":2.65,"n":758,"o":2.65,"t":"2026-09-10T18:45:00Z","v":65470,"vw":2.654688},{"c":2.65,"h":2.6599,"l":2.65,"n":874,"o":2.651,"t":"2026-09-10T19:00:00Z","v":213447,"vw":2.651032},{"c":2.655,"h":2.66,"l":2.64,"n":1039,"o":2.65,"t":"2026-09-10T19:15:00Z","v":465852,"vw":2.649019},{"c":2.65,"h":2.66,"l":2.65,"n":1097,"o":2.655,"t":"2026-09-10T19:30:00Z","v":349751,"vw":2.653844},{"c":2.635,"h":2.66,"l":2.62,"n":2920,"o":2.655,"t":"2026-09-10T19:45:00Z","v":1927214,"vw":2.641744},{"c":2.63,"h":2.63,"l":2.62,"n":34,"o":2.63,"t":"2026-09-10T20:00:00Z","v":755401,"vw":2.629994},{"c":2.65,"h":2.67,"l":2.63,"n":571,"o":2.67,"t":"2026-09-11T13:30:00Z","v":127807,"vw":2.650548},{"c":2.6508,"h":2.66,"l":2.63,"n":634,"o":2.65,"t":"2026-09-11T13:45:00Z","v":115236,"vw":2.647071},{"c":2.66,"h":2.66,"l":2.64,"n":823,"o":2.65,"t":"2026-09-11T14:00:00Z","v":224589,"vw":2.653254},{"c":2.655,"h":2.66,"l":2.64,"n":841,"o":2.65,"t":"2026-09-11T14:15:00Z","v":129365,"vw":2.649234},{"c":2.66,"h":2.675,"l":2.65,"n":680,"o":2.655,"t":"2026-09-11T14:30:00Z","v":78329,"vw":2.660962},{"c":2.655,"h":2.675,"l":2.65,"n":827,"o":2.6699,"t":"2026-09-11T14:45:00Z","v":136931,"vw":2.665484},{"c":2.655,"h":2.66,"l":2.65,"n":489,"o":2.65,"t":"2026-09-11T15:00:00Z","v":36608,"vw":2.653164},{"c":2.655,"h":2.66,"l":2.65,"n":394,"o":2.655,"t":"2026-09-11T15:15:00Z","v":34675,"vw":2.654443},{"c":2.655,"h":2.66,"l":2.65,"n":402,"o":2.655,"t":"2026-09-11T15:30:00Z","v":24471,"vw":2.65322},{"c":2.66,"h":2.66,"l":2.65,"n":436,"o":2.655,"t":"2026-09-11T15:45:00Z","v":45515,"vw":2.656246},{"c":2.655,"h":2.66,"l":2.65,"n":445,"o":2.66,"t":"2026-09-11T16:00:00Z","v":40777,"vw":2.657103},{"c":2.665,"h":2.67,"l":2.65,"n":535,"o":2.6522,"t":"2026-09-11T16:15:00Z","v":86449,"vw":2.658875},{"c":2.665,"h":2.67,"l":2.66,"n":281,"o":2.66,"t":"2026-09-11T16:30:00Z","v":31746,"vw":2.665065},{"c":2.665,"h":2.67,"l":2.66,"n":250,"o":2.665,"t":"2026-09-11T16:45:00Z","v":15046,"vw":2.665479},{"c":2.665,"h":2.67,"l":2.66,"n":369,"o":2.66,"t":"2026-09-11T17:00:00Z","v":26011,"vw":2.664678},{"c":2.67,"h":2.67,"l":2.66,"n":497,"o":2.665,"t":"2026-09-11T17:15:00Z","v":62969,"vw":2.664879},{"c":2.6701,"h":2.68,"l":2.66,"n":686,"o":2.67,"t":"2026-09-11T17:30:00Z","v":216612,"vw":2.673055},{"c":2.675,"h":2.68,"l":2.67,"n":418,"o":2.68,"t":"2026-09-11T17:45:00Z","v":41372,"vw":2.6728},{"c":2.68,"h":2.68,"l":2.67,"n":639,"o":2.67,"t":"2026-09-11T18:00:00Z","v":78978,"vw":2.671901},{"c":2.665,"h":2.68,"l":2.66,"n":652,"o":2.67,"t":"2026-09-11T18:15:00Z","v":70093,"vw":2.66807},{"c":2.665,"h":2.67,"l":2.66,"n":467,"o":2.665,"t":"2026-09-11T18:30:00Z","v":36377,"vw":2.665701},{"c":2.665,"h":2.67,"l":2.66,"n":394,"o":2.665,"t":"2026-09-11T18:45:00Z","v":55619,"vw":2.662488},{"c":2.66,"h":2.67,"l":2.66,"n":485,"o":2.66,"t":"2026-09-11T19:00:00Z","v":38116,"vw":2.664754},{"c":2.675,"h":2.68,"l":2.66,"n":606,"o":2.665,"t":"2026-09-11T19:15:00Z","v":129237,"vw":2.668466},{"c":2.67,"h":2.68,"l":2.67,"n":532,"o":2.675,"t":"2026-09-11T19:30:00Z","v":70969,"vw":2.677286},{"c":2.695,"h":2.7,"l":2.66,"n":1791,"o":2.675,"t":"2026-09-11T19:45:00Z","v":514523,"vw":2.679857},{"c":2.7,"h":2.7,"l":2.7,"n":17,"o":2.7,"t":"2026-09-11T20:00:00Z","v":593815,"vw":2.7},{"c":2.716,"h":2.76,"l":2.7,"n":651,"o":2.72,"t":"2026-09-14T13:30:00Z","v":206843,"vw":2.730535},{"c":2.69,"h":2.72,"l":2.69,"n":535,"o":2.715,"t":"2026-09-14T13:45:00Z","v":73298,"vw":2.699221},{"c":2.705,"h":2.7066,"l":2.685,"n":727,"o":2.685,"t":"2026-09-14T14:00:00Z","v":99370,"vw":2.693652},{"c":2.68,"h":2.705,"l":2.68,"n":738,"o":2.705,"t":"2026-09-14T14:15:00Z","v":81745,"vw":2.692554},{"c":2.706,"h":2.72,"l":2.68,"n":757,"o":2.68,"t":"2026-09-14T14:30:00Z","v":109910,"vw":2.707552},{"c":2.705,"h":2.71,"l":2.7,"n":464,"o":2.705,"t":"2026-09-14T14:45:00Z","v":68969,"vw":2.70622},{"c":2.7199,"h":2.735,"l":2.7,"n":936,"o":2.71,"t":"2026-09-14T15:00:00Z","v":186791,"vw":2.722084},{"c":2.685,"h":2.715,"l":2.68,"n":694,"o":2.715,"t":"2026-09-14T15:15:00Z","v":181999,"vw":2.691937},{"c":2.715,"h":2.72,"l":2.685,"n":899,"o":2.685,"t":"2026-09-14T15:30:00Z","v":153344,"vw":2.703098},{"c":2.715,"h":2.72,"l":2.71,"n":480,"o":2.715,"t":"2026-09-14T15:45:00Z","v":41329,"vw":2.714443},{"c":2.7314,"h":2.74,"l":2.71,"n":727,"o":2.71,"t":"2026-09-14T16:00:00Z","v":122183,"vw":2.725857},{"c":2.73,"h":2.74,"l":2.72,"n":701,"o":2.73,"t":"2026-09-14T16:15:00Z","v":236404,"vw":2.730847},{"c":2.73,"h":2.74,"l":2.7201,"n":1069,"o":2.7311,"t":"2026-09-14T16:30:00Z","v":156234,"vw":2.73083},{"c":2.736,"h":2.74,"l":2.73,"n":677,"o":2.735,"t":"2026-09-14T16:45:00Z","v":119811,"vw":2.738204},{"c":2.715,"h":2.735,"l":2.71,"n":651,"o":2.73,"t":"2026-09-14T17:00:00Z","v":67695,"vw":2.722576},{"c":2.71,"h":2.716,"l":2.71,"n":730,"o":2.71,"t":"2026-09-14T17:15:00Z","v":85395,"vw":2.711807},{"c":2.715,"h":2.72,"l":2.71,"n":659,"o":2.715,"t":"2026-09-14T17:30:00Z","v":96191,"vw":2.714133},{"c":2.705,"h":2.72,"l":2.705,"n":513,"o":2.71,"t":"2026-09-14T17:45:00Z","v":66892,"vw":2.712253},{"c":2.705,"h":2.71,"l":2.7,"n":437,"o":2.705,"t":"2026-09-14T18:00:00Z","v":36340,"vw":2.705264},{"c":2.7,"h":2.71,"l":2.7,"n":508,"o":2.705,"t":"2026-09-14T18:15:00Z","v":63572,"vw":2.70246},{"c":2.705,"h":2.71,"l":2.7,"n":405,"o":2.7,"t":"2026-09-14T18:30:00Z","v":41624,"vw":2.70489},{"c":2.71,"h":2.71,"l":2.7,"n":548,"o":2.705,"t":"2026-09-14T18:45:00Z","v":53239,"vw":2.706377},{"c":2.705,"h":2.72,"l":2.7,"n":917,"o":2.71,"t":"2026-09-14T19:00:00Z","v":172050,"vw":2.709279},{"c":2.7,"h":2.71,"l":2.7,"n":690,"o":2.7,"t":"2026-09-14T19:15:00Z","v":120951,"vw":2.701721},{"c":2.6919,"h":2.705,"l":2.685,"n":1243,"o":2.7,"t":"2026-09-14T19:30:00Z","v":286135,"vw":2.692285},{"c":2.715,"h":2.72,"l":2.69,"n":2684,"o":2.69,"t":"2026-09-14T19:45:00Z","v":580551,"vw":2.706952},{"c":2.72,"h":2.72,"l":2.72,"n":17,"o":2.72,"t":"2026-09-14T20:00:00Z","v":1018384,"vw":2.72},{"c":2.723,"h":2.723,"l":2.723,"n":1,"o":2.723,"t":"2026-09-14T21:30:00Z","v":500,"vw":2.723},{"c":2.6903,"h":2.6903,"l":2.6903,"n":1,"o":2.6903,"t":"2026-09-15T13:00:00Z","v":100,"vw":2.6903},{"c":2.67,"h":2.7,"l":2.67,"n":404,"o":2.7,"t":"2026-09-15T13:30:00Z","v":57378,"vw":2.68302},{"c":2.675,"h":2.69,"l":2.66,"n":1006,"o":2.68,"t":"2026-09-15T13:45:00Z","v":116319,"vw":2.673832},{"c":2.66,"h":2.675,"l":2.6501,"n":801,"o":2.6714,"t":"2026-09-15T14:00:00Z","v":95444,"vw":2.665602},{"c":2.675,"h":2.68,"l":2.665,"n":796,"o":2.665,"t":"2026-09-15T14:15:00Z","v":41474,"vw":2.672032},{"c":2.68,"h":2.69,"l":2.6701,"n":992,"o":2.675,"t":"2026-09-15T14:30:00Z","v":83944,"vw":2.681464},{"c":2.655,"h":2.685,"l":2.65,"n":1013,"o":2.685,"t":"2026-09-15T14:45:00Z","v":128430,"vw":2.665168},{"c":2.655,"h":2.66,"l":2.65,"n":811,"o":2.655,"t":"2026-09-15T15:00:00Z","v":43307,"vw":2.653238},{"c":2.65,"h":2.66,"l":2.65,"n":1047,"o":2.655,"t":"2026-09-15T15:15:00Z","v":94392,"vw":2.651709},{"c":2.65,"h":2.67,"l":2.65,"n":1007,"o":2.65,"t":"2026-09-15T15:30:00Z","v":112290,"vw":2.659674},{"c":2.655,"h":2.66,"l":2.645,"n":999,"o":2.65,"t":"2026-09-15T15:45:00Z","v":140014,"vw":2.651287},{"c":2.655,"h":2.66,"l":2.645,"n":1522,"o":2.655,"t":"2026-09-15T16:00:00Z","v":446084,"vw":2.651562},{"c":2.665,"h":2.67,"l":2.65,"n":1144,"o":2.65,"t":"2026-09-15T16:15:00Z","v":128757,"vw":2.659195},{"c":2.66,"h":2.67,"l":2.66,"n":481,"o":2.665,"t":"2026-09-15T16:30:00Z","v":48089,"vw":2.663434},{"c":2.6601,"h":2.67,"l":2.65,"n":1154,"o":2.6608,"t":"2026-09-15T16:45:00Z","v":178541,"vw":2.658697},{"c":2.665,"h":2.67,"l":2.66,"n":1156,"o":2.665,"t":"2026-09-15T17:00:00Z","v":131685,"vw":2.662537},{"c":2.665,"h":2.67,"l":2.65,"n":1215,"o":2.66,"t":"2026-09-15T17:15:00Z","v":188298,"vw":2.660734},{"c":2.66,"h":2.67,"l":2.66,"n":1777,"o":2.665,"t":"2026-09-15T17:30:00Z","v":87515,"vw":2.66537},{"c":2.66,"h":2.67,"l":2.66,"n":770,"o":2.66,"t":"2026-09-15T17:45:00Z","v":69388,"vw":2.664039},{"c":2.675,"h":2.68,"l":2.66,"n":1521,"o":2.665,"t":"2026-09-15T18:00:00Z","v":260904,"vw":2.671583},{"c":2.655,"h":2.6738,"l":2.65,"n":1253,"o":2.67,"t":"2026-09-15T18:15:00Z","v":166632,"vw":2.661733},{"c":2.655,"h":2.66,"l":2.65,"n":1007,"o":2.655,"t":"2026-09-15T18:30:00Z","v":92886,"vw":2.654181},{"c":2.66,"h":2.67,"l":2.65,"n":1271,"o":2.65,"t":"2026-09-15T18:45:00Z","v":309335,"vw":2.664539},{"c":2.675,"h":2.68,"l":2.66,"n":1423,"o":2.66,"t":"2026-09-15T19:00:00Z","v":247696,"vw":2.668248},{"c":2.67,"h":2.675,"l":2.66,"n":1524,"o":2.6701,"t":"2026-09-15T19:15:00Z","v":97184,"vw":2.667292},{"c":2.665,"h":2.67,"l":2.66,"n":911,"o":2.665,"t":"2026-09-15T19:30:00Z","v":103231,"vw":2.664669},{"c":2.65,"h":2.67,"l":2.65,"n":3002,"o":2.665,"t":"2026-09-15T19:45:00Z","v":514134,"vw":2.659305},{"c":2.65,"h":2.65,"l":2.65,"n":24,"o":2.65,"t":"2026-09-15T20:00:00Z","v":987673,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-15T23:00:00Z","v":200,"vw":2.64},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-16T10:00:00Z","v":600,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":7,"o":2.65,"t":"2026-09-16T13:15:00Z","v":113,"vw":2.65},{"c":2.655,"h":2.68,"l":2.64,"n":736,"o":2.66,"t":"2026-09-16T13:30:00Z","v":187084,"vw":2.65934},{"c":2.6409,"h":2.67,"l":2.64,"n":612,"o":2.66,"t":"2026-09-16T13:45:00Z","v":125244,"vw":2.655049},{"c":2.6401,"h":2.65,"l":2.63,"n":779,"o":2.65,"t":"2026-09-16T14:00:00Z","v":275301,"vw":2.638242},{"c":2.65,"h":2.66,"l":2.64,"n":665,"o":2.6401,"t":"2026-09-16T14:15:00Z","v":142047,"vw":2.64851},{"c":2.655,"h":2.66,"l":2.65,"n":790,"o":2.6501,"t":"2026-09-16T14:30:00Z","v":121803,"vw":2.653784},{"c":2.64,"h":2.66,"l":2.64,"n":893,"o":2.65,"t":"2026-09-16T14:45:00Z","v":195900,"vw":2.649357},{"c":2.645,"h":2.65,"l":2.64,"n":456,"o":2.6401,"t":"2026-09-16T15:00:00Z","v":49575,"vw":2.644312},{"c":2.645,"h":2.66,"l":2.64,"n":727,"o":2.64,"t":"2026-09-16T15:15:00Z","v":164280,"vw":2.647798},{"c":2.645,"h":2.65,"l":2.64,"n":600,"o":2.645,"t":"2026-09-16T15:30:00Z","v":142576,"vw":2.642474},{"c":2.645,"h":2.66,"l":2.64,"n":647,"o":2.645,"t":"2026-09-16T15:45:00Z","v":106491,"vw":2.649592},{"c":2.635,"h":2.65,"l":2.63,"n":494,"o":2.65,"t":"2026-09-16T16:00:00Z","v":61966,"vw":2.639508},{"c":2.635,"h":2.64,"l":2.63,"n":537,"o":2.635,"t":"2026-09-16T16:15:00Z","v":239830,"vw":2.6326},{"c":2.655,"h":2.66,"l":2.6331,"n":873,"o":2.64,"t":"2026-09-16T16:30:00Z","v":326626,"vw":2.645893},{"c":2.66,"h":2.66,"l":2.65,"n":686,"o":2.655,"t":"2026-09-16T16:45:00Z","v":86999,"vw":2.654834},{"c":2.655,"h":2.66,"l":2.65,"n":716,"o":2.655,"t":"2026-09-16T17:00:00Z","v":88731,"vw":2.655483},{"c":2.675,"h":2.68,"l":2.65,"n":653,"o":2.66,"t":"2026-09-16T17:15:00Z","v":139589,"vw":2.660731},{"c":2.6701,"h":2.68,"l":2.67,"n":568,"o":2.67,"t":"2026-09-16T17:30:00Z","v":77048,"vw":2.672651},{"c":2.665,"h":2.68,"l":2.66,"n":716,"o":2.67,"t":"2026-09-16T17:45:00Z","v":102908,"vw":2.669686},{"c":2.65,"h":2.67,"l":2.65,"n":568,"o":2.665,"t":"2026-09-16T18:00:00Z","v":70594,"vw":2.655574},{"c":2.655,"h":2.66,"l":2.65,"n":508,"o":2.65,"t":"2026-09-16T18:15:00Z","v":51154,"vw":2.652302},{"c":2.62,"h":2.656,"l":2.62,"n":894,"o":2.655,"t":"2026-09-16T18:30:00Z","v":208347,"vw":2.642298},{"c":2.615,"h":2.63,"l":2.61,"n":831,"o":2.62,"t":"2026-09-16T18:45:00Z","v":212848,"vw":2.620316},{"c":2.615,"h":2.62,"l":2.61,"n":548,"o":2.62,"t":"2026-09-16T19:00:00Z","v":90896,"vw":2.615185},{"c":2.62,"h":2.62,"l":2.6,"n":836,"o":2.615,"t":"2026-09-16T19:15:00Z","v":339178,"vw":2.609376},{"c":2.615,"h":2.62,"l":2.61,"n":577,"o":2.62,"t":"2026-09-16T19:30:00Z","v":173005,"vw":2.615271},{"c":2.635,"h":2.65,"l":2.615,"n":2515,"o":2.615,"t":"2026-09-16T19:45:00Z","v":834177,"vw":2.634016},{"c":2.63,"h":2.63,"l":2.63,"n":24,"o":2.63,"t":"2026-09-16T20:00:00Z","v":1191322,"vw":2.63},{"c":2.66,"h":2.66,"l":2.6048,"n":5,"o":2.6048,"t":"2026-09-17T13:15:00Z","v":607,"vw":2.6416},{"c":2.6,"h":2.7,"l":2.595,"n":731,"o":2.67,"t":"2026-09-17T13:30:00Z","v":145483,"vw":2.648268},{"c":2.584,"h":2.61,"l":2.57,"n":889,"o":2.6,"t":"2026-09-17T13:45:00Z","v":145038,"vw":2.592808},{"c":2.585,"h":2.595,"l":2.57,"n":1203,"o":2.585,"t":"2026-09-17T14:00:00Z","v":292333,"vw":2.581089},{"c":2.56,"h":2.59,"l":2.56,"n":516,"o":2.585,"t":"2026-09-17T14:15:00Z","v":78276,"vw":2.576848},{"c":2.535,"h":2.5699,"l":2.53,"n":1264,"o":2.56,"t":"2026-09-17T14:30:00Z","v":297005,"vw":2.546031},{"c":2.5099,"h":2.54,"l":2.5,"n":1321,"o":2.535,"t":"2026-09-17T14:45:00Z","v":385751,"vw":2.51589},{"c":2.495,"h":2.51,"l":2.48,"n":712,"o":2.505,"t":"2026-09-17T15:00:00Z","v":243218,"vw":2.495759},{"c":2.47,"h":2.5,"l":2.47,"n":608,"o":2.495,"t":"2026-09-17T15:15:00Z","v":128409,"vw":2.483905},{"c":2.505,"h":2.51,"l":2.46,"n":747,"o":2.475,"t":"2026-09-17T15:30:00Z","v":279082,"vw":2.483832},{"c":2.49,"h":2.51,"l":2.49,"n":877,"o":2.505,"t":"2026-09-17T15:45:00Z","v":172664,"vw":2.501565},{"c":2.495,"h":2.51,"l":2.49,"n":988,"o":2.49,"t":"2026-09-17T16:00:00Z","v":282205,"vw":2.496847},{"c":2.4922,"h":2.51,"l":2.49,"n":887,"o":2.495,"t":"2026-09-17T16:15:00Z","v":257948,"vw":2.49998},{"c":2.495,"h":2.5,"l":2.49,"n":364,"o":2.49,"t":"2026-09-17T16:30:00Z","v":52529,"vw":2.492786},{"c":2.495,"h":2.5,"l":2.49,"n":578,"o":2.495,"t":"2026-09-17T16:45:00Z","v":231921,"vw":2.494686},{"c":2.48,"h":2.495,"l":2.47,"n":1034,"o":2.49,"t":"2026-09-17T17:00:00Z","v":425340,"vw":2.48519},{"c":2.4922,"h":2.5,"l":2.48,"n":829,"o":2.48,"t":"2026-09-17T17:15:00Z","v":232572,"vw":2.486435},{"c":2.495,"h":2.5,"l":2.49,"n":520,"o":2.495,"t":"2026-09-17T17:30:00Z","v":57587,"vw":2.494498},{"c":2.4944,"h":2.5,"l":2.49,"n":602,"o":2.495,"t":"2026-09-17T17:45:00Z","v":59077,"vw":2.49229},{"c":2.49,"h":2.5,"l":2.49,"n":500,"o":2.495,"t":"2026-09-17T18:00:00Z","v":49169,"vw":2.493747},{"c":2.48,"h":2.499,"l":2.48,"n":657,"o":2.495,"t":"2026-09-17T18:15:00Z","v":121887,"vw":2.484009},{"c":2.47,"h":2.49,"l":2.47,"n":667,"o":2.485,"t":"2026-09-17T18:30:00Z","v":183877,"vw":2.478203},{"c":2.47,"h":2.48,"l":2.47,"n":764,"o":2.475,"t":"2026-09-17T18:45:00Z","v":85627,"vw":2.47174},{"c":2.46,"h":2.48,"l":2.46,"n":727,"o":2.47,"t":"2026-09-17T19:00:00Z","v":157541,"vw":2.465391},{"c":2.465,"h":2.47,"l":2.46,"n":694,"o":2.46,"t":"2026-09-17T19:15:00Z","v":95640,"vw":2.465521},{"c":2.4725,"h":2.48,"l":2.46,"n":876,"o":2.465,"t":"2026-09-17T19:30:00Z","v":164376,"vw":2.472905},{"c":2.465,"h":2.48,"l":2.46,"n":2154,"o":2.47,"t":"2026-09-17T19:45:00Z","v":472793,"vw":2.473475},{"c":2.46,"h":2.46,"l":2.46,"n":28,"o":2.46,"t":"2026-09-17T20:00:00Z","v":663162,"vw":2.46},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-17T20:15:00Z","v":1925,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-17T20:30:00Z","v":200,"vw":2.49},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-17T22:45:00Z","v":1000,"vw":2.47},{"c":2.4882,"h":2.4882,"l":2.4882,"n":1,"o":2.4882,"t":"2026-09-17T23:45:00Z","v":300,"vw":2.4882},{"c":2.4754,"h":2.4754,"l":2.4754,"n":1,"o":2.4754,"t":"2026-09-18T12:30:00Z","v":400,"vw":2.4754},{"c":2.46,"h":2.47,"l":2.46,"n":9,"o":2.47,"t":"2026-09-18T13:00:00Z","v":1733,"vw":2.462353},{"c":2.45,"h":2.45,"l":2.445,"n":22,"o":2.45,"t":"2026-09-18T13:15:00Z","v":6460,"vw":2.44889},{"c":2.44,"h":2.446,"l":2.41,"n":492,"o":2.43,"t":"2026-09-18T13:30:00Z","v":425316,"vw":2.429693},{"c":2.445,"h":2.45,"l":2.43,"n":713,"o":2.44,"t":"2026-09-18T13:45:00Z","v":155107,"vw":2.439089},{"c":2.4399,"h":2.445,"l":2.43,"n":406,"o":2.44,"t":"2026-09-18T14:00:00Z","v":63516,"vw":2.437674},{"c":2.44,"h":2.45,"l":2.43,"n":609,"o":2.43,"t":"2026-09-18T14:15:00Z","v":87007,"vw":2.442118},{"c":2.445,"h":2.45,"l":2.43,"n":526,"o":2.445,"t":"2026-09-18T14:30:00Z","v":76665,"vw":2.439415},{"c":2.44,"h":2.46,"l":2.44,"n":762,"o":2.445,"t":"2026-09-18T14:45:00Z","v":173142,"vw":2.448714},{"c":2.44,"h":2.445,"l":2.43,"n":504,"o":2.44,"t":"2026-09-18T15:00:00Z","v":55036,"vw":2.437919},{"c":2.43,"h":2.45,"l":2.42,"n":728,"o":2.44,"t":"2026-09-18T15:15:00Z","v":230914,"vw":2.436773},{"c":2.435,"h":2.44,"l":2.42,"n":697,"o":2.425,"t":"2026-09-18T15:30:00Z","v":140415,"vw":2.432389},{"c":2.435,"h":2.44,"l":2.43,"n":507,"o":2.435,"t":"2026-09-18T15:45:00Z","v":53258,"vw":2.435605},{"c":2.4399,"h":2.44,"l":2.43,"n":407,"o":2.435,"t":"2026-09-18T16:00:00Z","v":67098,"vw":2.433046},{"c":2.435,"h":2.44,"l":2.43,"n":509,"o":2.435,"t":"2026-09-18T16:15:00Z","v":94952,"vw":2.432037},{"c":2.445,"h":2.4499,"l":2.43,"n":527,"o":2.435,"t":"2026-09-18T16:30:00Z","v":179195,"vw":2.439778},{"c":2.45,"h":2.45,"l":2.44,"n":379,"o":2.445,"t":"2026-09-18T16:45:00Z","v":66818,"vw":2.447792},{"c":2.45,"h":2.45,"l":2.44,"n":363,"o":2.45,"t":"2026-09-18T17:00:00Z","v":46660,"vw":2.446239},{"c":2.4599,"h":2.46,"l":2.44,"n":639,"o":2.45,"t":"2026-09-18T17:15:00Z","v":122279,"vw":2.45142},{"c":2.455,"h":2.46,"l":2.45,"n":424,"o":2.46,"t":"2026-09-18T17:30:00Z","v":71222,"vw":2.454845},{"c":2.455,"h":2.46,"l":2.45,"n":439,"o":2.455,"t":"2026-09-18T17:45:00Z","v":42903,"vw":2.453938},{"c":2.455,"h":2.47,"l":2.45,"n":768,"o":2.455,"t":"2026-09-18T18:00:00Z","v":396769,"vw":2.459017},{"c":2.45,"h":2.4562,"l":2.44,"n":622,"o":2.45,"t":"2026-09-18T18:15:00Z","v":187724,"vw":2.449962},{"c":2.465,"h":2.47,"l":2.45,"n":765,"o":2.45,"t":"2026-09-18T18:30:00Z","v":268358,"vw":2.460984},{"c":2.465,"h":2.47,"l":2.46,"n":383,"o":2.465,"t":"2026-09-18T18:45:00Z","v":54654,"vw":2.466306},{"c":2.465,"h":2.47,"l":2.45,"n":604,"o":2.46,"t":"2026-09-18T19:00:00Z","v":144529,"vw":2.46033},{"c":2.445,"h":2.465,"l":2.445,"n":591,"o":2.465,"t":"2026-09-18T19:15:00Z","v":127558,"vw":2.455272},{"c":2.445,"h":2.45,"l":2.44,"n":494,"o":2.445,"t":"2026-09-18T19:30:00Z","v":105594,"vw":2.445006},{"c":2.42,"h":2.45,"l":2.42,"n":1521,"o":2.445,"t":"2026-09-18T19:45:00Z","v":451904,"vw":2.433294},{"c":2.45,"h":2.45,"l":2.42,"n":45,"o":2.42,"t":"2026-09-18T20:00:00Z","v":4892497,"vw":2.430016},{"c":2.43,"h":2.4598,"l":2.43,"n":12,"o":2.4594,"t":"2026-09-18T22:30:00Z","v":1074,"vw":2.444743},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-09-21T09:45:00Z","v":293,"vw":2.46},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-21T11:30:00Z","v":301,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-09-21T12:15:00Z","v":500,"vw":2.45},{"c":2.405,"h":2.45,"l":2.4,"n":822,"o":2.45,"t":"2026-09-21T13:30:00Z","v":308599,"vw":2.431531},{"c":2.415,"h":2.42,"l":2.395,"n":873,"o":2.405,"t":"2026-09-21T13:45:00Z","v":108751,"vw":2.405665},{"c":2.435,"h":2.44,"l":2.41,"n":800,"o":2.415,"t":"2026-09-21T14:00:00Z","v":90363,"vw":2.426157},{"c":2.435,"h":2.44,"l":2.43,"n":534,"o":2.435,"t":"2026-09-21T14:15:00Z","v":35461,"vw":2.434976},{"c":2.455,"h":2.46,"l":2.425,"n":699,"o":2.435,"t":"2026-09-21T14:30:00Z","v":95237,"vw":2.440248},{"c":2.445,"h":2.455,"l":2.44,"n":554,"o":2.45,"t":"2026-09-21T14:45:00Z","v":52682,"vw":2.446168},{"c":2.44,"h":2.45,"l":2.44,"n":532,"o":2.445,"t":"2026-09-21T15:00:00Z","v":22311,"vw":2.445286},{"c":2.455,"h":2.46,"l":2.44,"n":747,"o":2.45,"t":"2026-09-21T15:15:00Z","v":81989,"vw":2.453979},{"c":2.46,"h":2.46,"l":2.44,"n":1029,"o":2.45,"t":"2026-09-21T15:30:00Z","v":134823,"vw":2.451656},{"c":2.455,"h":2.47,"l":2.45,"n":717,"o":2.46,"t":"2026-09-21T15:45:00Z","v":94472,"vw":2.459012},{"c":2.4826,"h":2.49,"l":2.45,"n":1073,"o":2.46,"t":"2026-09-21T16:00:00Z","v":274128,"vw":2.470555},{"c":2.48,"h":2.495,"l":2.475,"n":1293,"o":2.485,"t":"2026-09-21T16:15:00Z","v":437085,"vw":2.483604},{"c":2.495,"h":2.5,"l":2.48,"n":574,"o":2.485,"t":"2026-09-21T16:30:00Z","v":71537,"vw":2.492134},{"c":2.495,"h":2.5,"l":2.49,"n":746,"o":2.495,"t":"2026-09-21T16:45:00Z","v":62931,"vw":2.494128},{"c":2.495,"h":2.5,"l":2.49,"n":502,"o":2.49,"t":"2026-09-21T17:00:00Z","v":43118,"vw":2.494816},{"c":2.495,"h":2.5,"l":2.49,"n":624,"o":2.495,"t":"2026-09-21T17:15:00Z","v":111679,"vw":2.49336},{"c":2.485,"h":2.5,"l":2.48,"n":826,"o":2.49,"t":"2026-09-21T17:30:00Z","v":136469,"vw":2.48892},{"c":2.485,"h":2.49,"l":2.48,"n":726,"o":2.485,"t":"2026-09-21T17:45:00Z","v":103931,"vw":2.483789},{"c":2.48,"h":2.49,"l":2.48,"n":621,"o":2.48,"t":"2026-09-21T18:00:00Z","v":89760,"vw":2.484031},{"c":2.475,"h":2.485,"l":2.47,"n":645,"o":2.48,"t":"2026-09-21T18:15:00Z","v":105843,"vw":2.47913},{"c":2.475,"h":2.48,"l":2.47,"n":545,"o":2.475,"t":"2026-09-21T18:30:00Z","v":50266,"vw":2.475142},{"c":2.482,"h":2.49,"l":2.47,"n":813,"o":2.475,"t":"2026-09-21T18:45:00Z","v":224609,"vw":2.480294},{"c":2.495,"h":2.5,"l":2.48,"n":719,"o":2.49,"t":"2026-09-21T19:00:00Z","v":179757,"vw":2.491624},{"c":2.49,"h":2.5,"l":2.48,"n":1013,"o":2.5,"t":"2026-09-21T19:15:00Z","v":259846,"vw":2.490726},{"c":2.485,"h":2.49,"l":2.48,"n":769,"o":2.49,"t":"2026-09-21T19:30:00Z","v":157971,"vw":2.484448},{"c":2.515,"h":2.52,"l":2.47,"n":2741,"o":2.485,"t":"2026-09-21T19:45:00Z","v":757875,"vw":2.49691},{"c":2.51,"h":2.51,"l":2.51,"n":16,"o":2.51,"t":"2026-09-21T20:00:00Z","v":685165,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-21T20:45:00Z","v":200,"vw":2.52},{"c":2.5115,"h":2.5115,"l":2.5115,"n":1,"o":2.5115,"t":"2026-09-21T21:30:00Z","v":4000,"vw":2.5115},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-09-21T23:30:00Z","v":205,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-09-22T12:15:00Z","v":400,"vw":2.51},{"c":2.57,"h":2.57,"l":2.55,"n":32,"o":2.55,"t":"2026-09-22T13:15:00Z","v":2610,"vw":2.568288},{"c":2.6,"h":2.618,"l":2.53,"n":577,"o":2.58,"t":"2026-09-22T13:30:00Z","v":215065,"vw":2.583101},{"c":2.59,"h":2.615,"l":2.585,"n":714,"o":2.605,"t":"2026-09-22T13:45:00Z","v":151728,"vw":2.598372},{"c":2.61,"h":2.62,"l":2.58,"n":885,"o":2.585,"t":"2026-09-22T14:00:00Z","v":191794,"vw":2.599737},{"c":2.595,"h":2.61,"l":2.59,"n":605,"o":2.61,"t":"2026-09-22T14:15:00Z","v":100715,"vw":2.600588},{"c":2.595,"h":2.61,"l":2.59,"n":780,"o":2.595,"t":"2026-09-22T14:30:00Z","v":145089,"vw":2.599891},{"c":2.61,"h":2.61,"l":2.59,"n":995,"o":2.595,"t":"2026-09-22T14:45:00Z","v":237487,"vw":2.59809},{"c":2.63,"h":2.63,"l":2.6,"n":734,"o":2.605,"t":"2026-09-22T15:00:00Z","v":116483,"vw":2.611322},{"c":2.635,"h":2.645,"l":2.625,"n":1165,"o":2.63,"t":"2026-09-22T15:15:00Z","v":220131,"vw":2.637549},{"c":2.62,"h":2.64,"l":2.6122,"n":806,"o":2.63,"t":"2026-09-22T15:30:00Z","v":120929,"vw":2.623137},{"c":2.59,"h":2.63,"l":2.59,"n":782,"o":2.62,"t":"2026-09-22T15:45:00Z","v":184289,"vw":2.614614},{"c":2.58,"h":2.59,"l":2.58,"n":521,"o":2.59,"t":"2026-09-22T16:00:00Z","v":99443,"vw":2.584438},{"c":2.59,"h":2.6,"l":2.58,"n":568,"o":2.59,"t":"2026-09-22T16:15:00Z","v":145306,"vw":2.590134},{"c":2.6,"h":2.61,"l":2.58,"n":827,"o":2.58,"t":"2026-09-22T16:30:00Z","v":192100,"vw":2.598331},{"c":2.595,"h":2.61,"l":2.5922,"n":548,"o":2.6,"t":"2026-09-22T16:45:00Z","v":92126,"vw":2.600052},{"c":2.57,"h":2.6,"l":2.57,"n":645,"o":2.595,"t":"2026-09-22T17:00:00Z","v":149072,"vw":2.580232},{"c":2.58,"h":2.58,"l":2.57,"n":275,"o":2.57,"t":"2026-09-22T17:15:00Z","v":56442,"vw":2.574912},{"c":2.595,"h":2.6,"l":2.57,"n":582,"o":2.575,"t":"2026-09-22T17:30:00Z","v":111347,"vw":2.586823},{"c":2.61,"h":2.61,"l":2.59,"n":444,"o":2.595,"t":"2026-09-22T17:45:00Z","v":71661,"vw":2.600496},{"c":2.595,"h":2.61,"l":2.5901,"n":428,"o":2.61,"t":"2026-09-22T18:00:00Z","v":63563,"vw":2.601184},{"c":2.5973,"h":2.6,"l":2.59,"n":387,"o":2.595,"t":"2026-09-22T18:15:00Z","v":37199,"vw":2.598806},{"c":2.61,"h":2.61,"l":2.59,"n":630,"o":2.6,"t":"2026-09-22T18:30:00Z","v":60312,"vw":2.599429},{"c":2.625,"h":2.63,"l":2.605,"n":679,"o":2.61,"t":"2026-09-22T18:45:00Z","v":98331,"vw":2.62149},{"c":2.64,"h":2.645,"l":2.62,"n":1033,"o":2.63,"t":"2026-09-22T19:00:00Z","v":217993,"vw":2.633312},{"c":2.64,"h":2.65,"l":2.63,"n":909,"o":2.64,"t":"2026-09-22T19:15:00Z","v":192635,"vw":2.641375},{"c":2.66,"h":2.67,"l":2.64,"n":968,"o":2.64,"t":"2026-09-22T19:30:00Z","v":181702,"vw":2.659323},{"c":2.685,"h":2.69,"l":2.66,"n":2723,"o":2.665,"t":"2026-09-22T19:45:00Z","v":732681,"vw":2.677272},{"c":2.607,"h":2.67,"l":2.607,"n":19,"o":2.67,"t":"2026-09-22T20:00:00Z","v":989358,"vw":2.669966},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-23T11:00:00Z","v":1750,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-09-23T13:15:00Z","v":133,"vw":2.67},{"c":2.665,"h":2.685,"l":2.65,"n":499,"o":2.65,"t":"2026-09-23T13:30:00Z","v":111720,"vw":2.668512},{"c":2.6101,"h":2.665,"l":2.61,"n":382,"o":2.665,"t":"2026-09-23T13:45:00Z","v":82558,"vw":2.629635},{"c":2.635,"h":2.635,"l":2.605,"n":672,"o":2.615,"t":"2026-09-23T14:00:00Z","v":170222,"vw":2.618807},{"c":2.625,"h":2.65,"l":2.625,"n":693,"o":2.63,"t":"2026-09-23T14:15:00Z","v":127534,"vw":2.637361},{"c":2.6309,"h":2.645,"l":2.62,"n":598,"o":2.625,"t":"2026-09-23T14:30:00Z","v":92537,"vw":2.633021},{"c":2.655,"h":2.66,"l":2.62,"n":585,"o":2.63,"t":"2026-09-23T14:45:00Z","v":123296,"vw":2.643451},{"c":2.65,"h":2.66,"l":2.64,"n":409,"o":2.66,"t":"2026-09-23T15:00:00Z","v":94514,"vw":2.647914},{"c":2.635,"h":2.66,"l":2.63,"n":1086,"o":2.65,"t":"2026-09-23T15:15:00Z","v":432212,"vw":2.638854},{"c":2.625,"h":2.63,"l":2.62,"n":692,"o":2.63,"t":"2026-09-23T15:30:00Z","v":77842,"vw":2.625877},{"c":2.64,"h":2.64,"l":2.62,"n":651,"o":2.63,"t":"2026-09-23T15:45:00Z","v":62549,"vw":2.628162},{"c":2.65,"h":2.65,"l":2.63,"n":667,"o":2.64,"t":"2026-09-23T16:00:00Z","v":70349,"vw":2.637997},{"c":2.65,"h":2.65,"l":2.64,"n":658,"o":2.65,"t":"2026-09-23T16:15:00Z","v":120859,"vw":2.645265},{"c":2.66,"h":2.66,"l":2.645,"n":773,"o":2.645,"t":"2026-09-23T16:30:00Z","v":159714,"vw":2.653833},{"c":2.66,"h":2.66,"l":2.65,"n":680,"o":2.655,"t":"2026-09-23T16:45:00Z","v":49735,"vw":2.65678},{"c":2.65,"h":2.66,"l":2.6301,"n":612,"o":2.66,"t":"2026-09-23T17:00:00Z","v":100972,"vw":2.644096},{"c":2.65,"h":2.66,"l":2.645,"n":528,"o":2.65,"t":"2026-09-23T17:15:00Z","v":67499,"vw":2.649674},{"c":2.66,"h":2.66,"l":2.64,"n":566,"o":2.645,"t":"2026-09-23T17:30:00Z","v":65667,"vw":2.649243},{"c":2.66,"h":2.66,"l":2.65,"n":595,"o":2.6599,"t":"2026-09-23T17:45:00Z","v":48874,"vw":2.654318},{"c":2.66,"h":2.66,"l":2.65,"n":598,"o":2.66,"t":"2026-09-23T18:00:00Z","v":117576,"vw":2.654846},{"c":2.655,"h":2.66,"l":2.65,"n":538,"o":2.655,"t":"2026-09-23T18:15:00Z","v":40236,"vw":2.656462},{"c":2.635,"h":2.66,"l":2.635,"n":1207,"o":2.66,"t":"2026-09-23T18:30:00Z","v":302865,"vw":2.647154},{"c":2.635,"h":2.64,"l":2.63,"n":522,"o":2.64,"t":"2026-09-23T18:45:00Z","v":102471,"vw":2.635144},{"c":2.6201,"h":2.64,"l":2.615,"n":872,"o":2.63,"t":"2026-09-23T19:00:00Z","v":275408,"vw":2.623463},{"c":2.61,"h":2.63,"l":2.61,"n":1016,"o":2.6209,"t":"2026-09-23T19:15:00Z","v":274027,"vw":2.61525},{"c":2.625,"h":2.63,"l":2.61,"n":1021,"o":2.61,"t":"2026-09-23T19:30:00Z","v":245460,"vw":2.619059},{"c":2.64,"h":2.64,"l":2.61,"n":2077,"o":2.625,"t":"2026-09-23T19:45:00Z","v":484621,"vw":2.622344},{"c":2.64,"h":2.64,"l":2.64,"n":20,"o":2.64,"t":"2026-09-23T20:00:00Z","v":481569,"vw":2.64},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-24T09:30:00Z","v":400,"vw":2.58},{"c":2.66,"h":2.675,"l":2.625,"n":608,"o":2.63,"t":"2026-09-24T13:30:00Z","v":227286,"vw":2.657727},{"c":2.635,"h":2.66,"l":2.63,"n":860,"o":2.65,"t":"2026-09-24T13:45:00Z","v":164888,"vw":2.640167},{"c":2.645,"h":2.66,"l":2.625,"n":1050,"o":2.63,"t":"2026-09-24T14:00:00Z","v":240221,"vw":2.634602},{"c":2.635,"h":2.65,"l":2.6309,"n":603,"o":2.645,"t":"2026-09-24T14:15:00Z","v":95974,"vw":2.641827},{"c":2.6399,"h":2.65,"l":2.63,"n":730,"o":2.635,"t":"2026-09-24T14:30:00Z","v":123372,"vw":2.641966},{"c":2.605,"h":2.64,"l":2.6,"n":790,"o":2.64,"t":"2026-09-24T14:45:00Z","v":278798,"vw":2.613927},{"c":2.605,"h":2.61,"l":2.6,"n":521,"o":2.605,"t":"2026-09-24T15:00:00Z","v":54294,"vw":2.608429},{"c":2.615,"h":2.62,"l":2.6022,"n":725,"o":2.605,"t":"2026-09-24T15:15:00Z","v":119268,"vw":2.611563},{"c":2.615,"h":2.63,"l":2.61,"n":1075,"o":2.615,"t":"2026-09-24T15:30:00Z","v":221897,"vw":2.619723},{"c":2.615,"h":2.62,"l":2.61,"n":701,"o":2.615,"t":"2026-09-24T15:45:00Z","v":96917,"vw":2.612243},{"c":2.615,"h":2.62,"l":2.61,"n":609,"o":2.62,"t":"2026-09-24T16:00:00Z","v":63887,"vw":2.615072},{"c":2.65,"h":2.66,"l":2.615,"n":1103,"o":2.615,"t":"2026-09-24T16:15:00Z","v":288297,"vw":2.641886},{"c":2.6709,"h":2.68,"l":2.65,"n":802,"o":2.66,"t":"2026-09-24T16:30:00Z","v":129117,"vw":2.665561},{"c":2.67,"h":2.675,"l":2.66,"n":510,"o":2.67,"t":"2026-09-24T16:45:00Z","v":73077,"vw":2.669356},{"c":2.67,"h":2.67,"l":2.66,"n":633,"o":2.67,"t":"2026-09-24T17:00:00Z","v":97636,"vw":2.665111},{"c":2.67,"h":2.67,"l":2.66,"n":512,"o":2.669,"t":"2026-09-24T17:15:00Z","v":42381,"vw":2.666939},{"c":2.665,"h":2.68,"l":2.66,"n":723,"o":2.67,"t":"2026-09-24T17:30:00Z","v":94463,"vw":2.669009},{"c":2.655,"h":2.67,"l":2.65,"n":453,"o":2.67,"t":"2026-09-24T17:45:00Z","v":53672,"vw":2.659397},{"c":2.65,"h":2.655,"l":2.635,"n":723,"o":2.655,"t":"2026-09-24T18:00:00Z","v":112743,"vw":2.645503},{"c":2.66,"h":2.665,"l":2.64,"n":717,"o":2.65,"t":"2026-09-24T18:15:00Z","v":167707,"vw":2.652274},{"c":2.655,"h":2.67,"l":2.655,"n":725,"o":2.66,"t":"2026-09-24T18:30:00Z","v":119454,"vw":2.659874},{"c":2.645,"h":2.66,"l":2.64,"n":955,"o":2.66,"t":"2026-09-24T18:45:00Z","v":269455,"vw":2.650364},{"c":2.6314,"h":2.6478,"l":2.63,"n":871,"o":2.64,"t":"2026-09-24T19:00:00Z","v":115747,"vw":2.636012},{"c":2.635,"h":2.64,"l":2.63,"n":799,"o":2.63,"t":"2026-09-24T19:15:00Z","v":63639,"vw":2.635046},{"c":2.64,"h":2.645,"l":2.62,"n":1668,"o":2.64,"t":"2026-09-24T19:30:00Z","v":541193,"vw":2.632786},{"c":2.625,"h":2.65,"l":2.62,"n":3154,"o":2.645,"t":"2026-09-24T19:45:00Z","v":396104,"vw":2.630578},{"c":2.63,"h":2.63,"l":2.63,"n":19,"o":2.63,"t":"2026-09-24T20:00:00Z","v":576431,"vw":2.63},{"c":2.6101,"h":2.63,"l":2.6,"n":508,"o":2.62,"t":"2026-09-25T13:30:00Z","v":90054,"vw":2.614173},{"c":2.625,"h":2.625,"l":2.6,"n":557,"o":2.61,"t":"2026-09-25T13:45:00Z","v":42284,"vw":2.6117},{"c":2.63,"h":2.63,"l":2.59,"n":759,"o":2.625,"t":"2026-09-25T14:00:00Z","v":125806,"vw":2.606944},{"c":2.635,"h":2.64,"l":2.63,"n":510,"o":2.63,"t":"2026-09-25T14:15:00Z","v":64803,"vw":2.632062},{"c":2.615,"h":2.64,"l":2.615,"n":632,"o":2.64,"t":"2026-09-25T14:30:00Z","v":144361,"vw":2.623538},{"c":2.615,"h":2.615,"l":2.6,"n":369,"o":2.615,"t":"2026-09-25T14:45:00Z","v":59559,"vw":2.609873},{"c":2.615,"h":2.62,"l":2.61,"n":227,"o":2.615,"t":"2026-09-25T15:00:00Z","v":14982,"vw":2.614197},{"c":2.625,"h":2.625,"l":2.615,"n":377,"o":2.615,"t":"2026-09-25T15:15:00Z","v":52041,"vw":2.620354},{"c":2.615,"h":2.63,"l":2.61,"n":381,"o":2.625,"t":"2026-09-25T15:30:00Z","v":82771,"vw":2.619422},{"c":2.625,"h":2.63,"l":2.6,"n":694,"o":2.61,"t":"2026-09-25T15:45:00Z","v":126656,"vw":2.61229},{"c":2.65,"h":2.655,"l":2.63,"n":758,"o":2.63,"t":"2026-09-25T16:00:00Z","v":178600,"vw":2.644928},{"c":2.64,"h":2.65,"l":2.64,"n":563,"o":2.645,"t":"2026-09-25T16:15:00Z","v":51627,"vw":2.64391},{"c":2.655,"h":2.66,"l":2.6301,"n":680,"o":2.645,"t":"2026-09-25T16:30:00Z","v":89778,"vw":2.642591},{"c":2.6415,"h":2.6501,"l":2.64,"n":487,"o":2.65,"t":"2026-09-25T16:45:00Z","v":51070,"vw":2.647532},{"c":2.65,"h":2.65,"l":2.64,"n":476,"o":2.645,"t":"2026-09-25T17:00:00Z","v":25383,"vw":2.645556},{"c":2.64,"h":2.65,"l":2.64,"n":546,"o":2.65,"t":"2026-09-25T17:15:00Z","v":41965,"vw":2.644224},{"c":2.64,"h":2.65,"l":2.6301,"n":837,"o":2.64,"t":"2026-09-25T17:30:00Z","v":159605,"vw":2.640556},{"c":2.65,"h":2.65,"l":2.64,"n":840,"o":2.645,"t":"2026-09-25T17:45:00Z","v":267033,"vw":2.640903},{"c":2.64,"h":2.65,"l":2.63,"n":670,"o":2.645,"t":"2026-09-25T18:00:00Z","v":140855,"vw":2.638412},{"c":2.64,"h":2.65,"l":2.63,"n":777,"o":2.64,"t":"2026-09-25T18:15:00Z","v":231967,"vw":2.640396},{"c":2.635,"h":2.64,"l":2.63,"n":370,"o":2.635,"t":"2026-09-25T18:30:00Z","v":41758,"vw":2.634525},{"c":2.645,"h":2.65,"l":2.63,"n":776,"o":2.635,"t":"2026-09-25T18:45:00Z","v":151690,"vw":2.641154},{"c":2.65,"h":2.65,"l":2.64,"n":479,"o":2.65,"t":"2026-09-25T19:00:00Z","v":37482,"vw":2.646496},{"c":2.645,"h":2.65,"l":2.64,"n":740,"o":2.645,"t":"2026-09-25T19:15:00Z","v":224830,"vw":2.641827},{"c":2.655,"h":2.66,"l":2.6401,"n":995,"o":2.645,"t":"2026-09-25T19:30:00Z","v":146705,"vw":2.652514},{"c":2.645,"h":2.666,"l":2.63,"n":2122,"o":2.655,"t":"2026-09-25T19:45:00Z","v":552721,"vw":2.643611},{"c":2.65,"h":2.65,"l":2.65,"n":30,"o":2.65,"t":"2026-09-25T20:00:00Z","v":668156,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-28T11:00:00Z","v":171,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-28T11:45:00Z","v":178,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-28T12:15:00Z","v":178,"vw":2.6},{"c":2.6191,"h":2.6191,"l":2.6191,"n":1,"o":2.6191,"t":"2026-09-28T12:45:00Z","v":400,"vw":2.6191},{"c":2.585,"h":2.64,"l":2.565,"n":656,"o":2.62,"t":"2026-09-28T13:30:00Z","v":130632,"vw":2.600604},{"c":2.6001,"h":2.605,"l":2.59,"n":501,"o":2.59,"t":"2026-09-28T13:45:00Z","v":76422,"vw":2.599175},{"c":2.665,"h":2.68,"l":2.605,"n":951,"o":2.605,"t":"2026-09-28T14:00:00Z","v":248535,"vw":2.659518},{"c":2.665,"h":2.67,"l":2.655,"n":618,"o":2.6608,"t":"2026-09-28T14:15:00Z","v":99426,"vw":2.66046},{"c":2.655,"h":2.67,"l":2.65,"n":481,"o":2.665,"t":"2026-09-28T14:30:00Z","v":62805,"vw":2.657833},{"c":2.645,"h":2.655,"l":2.64,"n":511,"o":2.65,"t":"2026-09-28T14:45:00Z","v":56542,"vw":2.647536},{"c":2.635,"h":2.645,"l":2.635,"n":281,"o":2.645,"t":"2026-09-28T15:00:00Z","v":29402,"vw":2.639508},{"c":2.645,"h":2.65,"l":2.635,"n":481,"o":2.635,"t":"2026-09-28T15:15:00Z","v":83357,"vw":2.642066},{"c":2.645,"h":2.65,"l":2.64,"n":245,"o":2.645,"t":"2026-09-28T15:30:00Z","v":34164,"vw":2.646462},{"c":2.635,"h":2.645,"l":2.63,"n":329,"o":2.645,"t":"2026-09-28T15:45:00Z","v":39433,"vw":2.637969},{"c":2.635,"h":2.64,"l":2.63,"n":372,"o":2.635,"t":"2026-09-28T16:00:00Z","v":28901,"vw":2.634416},{"c":2.67,"h":2.685,"l":2.63,"n":933,"o":2.635,"t":"2026-09-28T16:15:00Z","v":327067,"vw":2.65836},{"c":2.66,"h":2.685,"l":2.66,"n":434,"o":2.68,"t":"2026-09-28T16:30:00Z","v":130125,"vw":2.675313},{"c":2.66,"h":2.67,"l":2.655,"n":332,"o":2.665,"t":"2026-09-28T16:45:00Z","v":66311,"vw":2.65898},{"c":2.695,"h":2.705,"l":2.66,"n":505,"o":2.665,"t":"2026-09-28T17:00:00Z","v":139176,"vw":2.688033},{"c":2.685,"h":2.7,"l":2.685,"n":402,"o":2.695,"t":"2026-09-28T17:15:00Z","v":130139,"vw":2.690086},{"c":2.685,"h":2.69,"l":2.68,"n":479,"o":2.685,"t":"2026-09-28T17:30:00Z","v":61451,"vw":2.68329},{"c":2.675,"h":2.69,"l":2.67,"n":673,"o":2.68,"t":"2026-09-28T17:45:00Z","v":86230,"vw":2.679829},{"c":2.685,"h":2.69,"l":2.67,"n":608,"o":2.675,"t":"2026-09-28T18:00:00Z","v":184190,"vw":2.67952},{"c":2.7,"h":2.7,"l":2.68,"n":617,"o":2.685,"t":"2026-09-28T18:15:00Z","v":141740,"vw":2.686131},{"c":2.695,"h":2.7,"l":2.69,"n":437,"o":2.695,"t":"2026-09-28T18:30:00Z","v":41384,"vw":2.694345},{"c":2.695,"h":2.7,"l":2.69,"n":516,"o":2.69,"t":"2026-09-28T18:45:00Z","v":57136,"vw":2.694512},{"c":2.695,"h":2.7,"l":2.69,"n":520,"o":2.695,"t":"2026-09-28T19:00:00Z","v":65011,"vw":2.695966},{"c":2.705,"h":2.705,"l":2.69,"n":776,"o":2.695,"t":"2026-09-28T19:15:00Z","v":102691,"vw":2.698621},{"c":2.7,"h":2.71,"l":2.695,"n":956,"o":2.705,"t":"2026-09-28T19:30:00Z","v":268245,"vw":2.701736},{"c":2.685,"h":2.705,"l":2.675,"n":2172,"o":2.705,"t":"2026-09-28T19:45:00Z","v":758778,"vw":2.691271},{"c":2.68,"h":2.68,"l":2.68,"n":19,"o":2.68,"t":"2026-09-28T20:00:00Z","v":502531,"vw":2.68},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-09-28T21:45:00Z","v":1000,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-28T23:45:00Z","v":1043,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-09-29T08:00:00Z","v":4911,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-29T11:00:00Z","v":400,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-29T12:30:00Z","v":100,"vw":2.63},{"c":2.665,"h":2.68,"l":2.645,"n":556,"o":2.67,"t":"2026-09-29T13:30:00Z","v":114530,"vw":2.663678},{"c":2.6601,"h":2.67,"l":2.655,"n":512,"o":2.67,"t":"2026-09-29T13:45:00Z","v":99918,"vw":2.661572},{"c":2.665,"h":2.68,"l":2.66,"n":512,"o":2.66,"t":"2026-09-29T14:00:00Z","v":97821,"vw":2.670487},{"c":2.64,"h":2.67,"l":2.64,"n":433,"o":2.67,"t":"2026-09-29T14:15:00Z","v":85700,"vw":2.652095},{"c":2.66,"h":2.66,"l":2.64,"n":518,"o":2.6496,"t":"2026-09-29T14:30:00Z","v":170866,"vw":2.651694},{"c":2.65,"h":2.67,"l":2.65,"n":628,"o":2.66,"t":"2026-09-29T14:45:00Z","v":135244,"vw":2.658241},{"c":2.65,"h":2.66,"l":2.64,"n":776,"o":2.655,"t":"2026-09-29T15:00:00Z","v":301500,"vw":2.648733},{"c":2.645,"h":2.66,"l":2.63,"n":757,"o":2.65,"t":"2026-09-29T15:15:00Z","v":220700,"vw":2.64637},{"c":2.665,"h":2.67,"l":2.64,"n":810,"o":2.65,"t":"2026-09-29T15:30:00Z","v":154073,"vw":2.659282},{"c":2.665,"h":2.675,"l":2.654,"n":822,"o":2.665,"t":"2026-09-29T15:45:00Z","v":264357,"vw":2.664671},{"c":2.66,"h":2.675,"l":2.66,"n":528,"o":2.66,"t":"2026-09-29T16:00:00Z","v":95157,"vw":2.66937},{"c":2.685,"h":2.69,"l":2.67,"n":946,"o":2.67,"t":"2026-09-29T16:15:00Z","v":183477,"vw":2.68072},{"c":2.68,"h":2.69,"l":2.67,"n":556,"o":2.685,"t":"2026-09-29T16:30:00Z","v":95864,"vw":2.677944},{"c":2.665,"h":2.68,"l":2.66,"n":688,"o":2.67,"t":"2026-09-29T16:45:00Z","v":120560,"vw":2.663865},{"c":2.665,"h":2.67,"l":2.66,"n":482,"o":2.665,"t":"2026-09-29T17:00:00Z","v":35376,"vw":2.66498},{"c":2.665,"h":2.67,"l":2.66,"n":411,"o":2.665,"t":"2026-09-29T17:15:00Z","v":26995,"vw":2.66414},{"c":2.67,"h":2.67,"l":2.66,"n":385,"o":2.66,"t":"2026-09-29T17:30:00Z","v":45255,"vw":2.667074},{"c":2.665,"h":2.67,"l":2.66,"n":526,"o":2.66,"t":"2026-09-29T17:45:00Z","v":57953,"vw":2.665095},{"c":2.66,"h":2.68,"l":2.66,"n":810,"o":2.665,"t":"2026-09-29T18:00:00Z","v":166605,"vw":2.669239},{"c":2.6691,"h":2.67,"l":2.66,"n":587,"o":2.67,"t":"2026-09-29T18:15:00Z","v":73992,"vw":2.668844},{"c":2.675,"h":2.68,"l":2.66,"n":751,"o":2.6691,"t":"2026-09-29T18:30:00Z","v":118227,"vw":2.673249},{"c":2.68,"h":2.68,"l":2.67,"n":713,"o":2.675,"t":"2026-09-29T18:45:00Z","v":85210,"vw":2.674698},{"c":2.665,"h":2.68,"l":2.665,"n":953,"o":2.675,"t":"2026-09-29T19:00:00Z","v":123353,"vw":2.670978},{"c":2.65,"h":2.67,"l":2.65,"n":788,"o":2.665,"t":"2026-09-29T19:15:00Z","v":355804,"vw":2.659326},{"c":2.65,"h":2.66,"l":2.65,"n":803,"o":2.655,"t":"2026-09-29T19:30:00Z","v":164969,"vw":2.651509},{"c":2.695,"h":2.7,"l":2.65,"n":2085,"o":2.65,"t":"2026-09-29T19:45:00Z","v":751574,"vw":2.669619},{"c":2.68,"h":2.7346,"l":2.68,"n":34,"o":2.69,"t":"2026-09-29T20:00:00Z","v":802223,"vw":2.690011},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-30T08:00:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-09-30T09:45:00Z","v":320,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-30T11:00:00Z","v":1877,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-30T11:15:00Z","v":472,"vw":2.7},{"c":2.75,"h":2.75,"l":2.75,"n":11,"o":2.75,"t":"2026-09-30T13:15:00Z","v":351,"vw":2.75},{"c":2.724,"h":2.755,"l":2.71,"n":1340,"o":2.73,"t":"2026-09-30T13:30:00Z","v":427984,"vw":2.733499},{"c":2.695,"h":2.74,"l":2.695,"n":816,"o":2.725,"t":"2026-09-30T13:45:00Z","v":148052,"vw":2.716991},{"c":2.72,"h":2.725,"l":2.695,"n":663,"o":2.695,"t":"2026-09-30T14:00:00Z","v":112276,"vw":2.713579},{"c":2.685,"h":2.725,"l":2.68,"n":789,"o":2.72,"t":"2026-09-30T14:15:00Z","v":98310,"vw":2.704904},{"c":2.6911,"h":2.7,"l":2.68,"n":533,"o":2.685,"t":"2026-09-30T14:30:00Z","v":74330,"vw":2.690589},{"c":2.66,"h":2.705,"l":2.66,"n":868,"o":2.695,"t":"2026-09-30T14:45:00Z","v":196559,"vw":2.679354},{"c":2.635,"h":2.66,"l":2.63,"n":756,"o":2.66,"t":"2026-09-30T15:00:00Z","v":188400,"vw":2.642323},{"c":2.61,"h":2.64,"l":2.61,"n":811,"o":2.635,"t":"2026-09-30T15:15:00Z","v":218450,"vw":2.627883},{"c":2.625,"h":2.63,"l":2.61,"n":737,"o":2.62,"t":"2026-09-30T15:30:00Z","v":195453,"vw":2.619309},{"c":2.615,"h":2.63,"l":2.61,"n":882,"o":2.63,"t":"2026-09-30T15:45:00Z","v":144709,"vw":2.618702},{"c":2.6208,"h":2.64,"l":2.61,"n":1086,"o":2.615,"t":"2026-09-30T16:00:00Z","v":285040,"vw":2.627349},{"c":2.635,"h":2.64,"l":2.62,"n":617,"o":2.6208,"t":"2026-09-30T16:15:00Z","v":164580,"vw":2.629059},{"c":2.635,"h":2.64,"l":2.63,"n":599,"o":2.63,"t":"2026-09-30T16:30:00Z","v":84060,"vw":2.631976},{"c":2.645,"h":2.65,"l":2.63,"n":508,"o":2.635,"t":"2026-09-30T16:45:00Z","v":86903,"vw":2.639733},{"c":2.64,"h":2.65,"l":2.63,"n":646,"o":2.641,"t":"2026-09-30T17:00:00Z","v":84114,"vw":2.63762},{"c":2.63,"h":2.64,"l":2.62,"n":651,"o":2.635,"t":"2026-09-30T17:15:00Z","v":144213,"vw":2.629982},{"c":2.63,"h":2.64,"l":2.62,"n":598,"o":2.6299,"t":"2026-09-30T17:30:00Z","v":172103,"vw":2.631357},{"c":2.625,"h":2.6375,"l":2.61,"n":606,"o":2.635,"t":"2026-09-30T17:45:00Z","v":137580,"vw":2.623775},{"c":2.625,"h":2.63,"l":2.62,"n":499,"o":2.63,"t":"2026-09-30T18:00:00Z","v":64392,"vw":2.625294},{"c":2.63,"h":2.64,"l":2.62,"n":703,"o":2.625,"t":"2026-09-30T18:15:00Z","v":214827,"vw":2.630176},{"c":2.625,"h":2.63,"l":2.62,"n":449,"o":2.63,"t":"2026-09-30T18:30:00Z","v":53216,"vw":2.625682},{"c":2.63,"h":2.63,"l":2.62,"n":569,"o":2.625,"t":"2026-09-30T18:45:00Z","v":82777,"vw":2.624528},{"c":2.615,"h":2.635,"l":2.61,"n":857,"o":2.625,"t":"2026-09-30T19:00:00Z","v":211626,"vw":2.625955},{"c":2.625,"h":2.63,"l":2.61,"n":769,"o":2.62,"t":"2026-09-30T19:15:00Z","v":215470,"vw":2.62057},{"c":2.62,"h":2.63,"l":2.62,"n":1048,"o":2.625,"t":"2026-09-30T19:30:00Z","v":116948,"vw":2.62282},{"c":2.6,"h":2.63,"l":2.6,"n":3241,"o":2.625,"t":"2026-09-30T19:45:00Z","v":1257506,"vw":2.610877},{"c":2.606,"h":2.61,"l":2.5931,"n":35,"o":2.6,"t":"2026-09-30T20:00:00Z","v":1100051,"vw":2.609966},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-30T20:30:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-01T11:30:00Z","v":224,"vw":2.6},{"c":2.6262,"h":2.6262,"l":2.6262,"n":1,"o":2.6262,"t":"2026-10-01T13:15:00Z","v":766,"vw":2.6262},{"c":2.595,"h":2.635,"l":2.585,"n":984,"o":2.6,"t":"2026-10-01T13:30:00Z","v":202858,"vw":2.605377},{"c":2.595,"h":2.5983,"l":2.57,"n":917,"o":2.595,"t":"2026-10-01T13:45:00Z","v":115203,"vw":2.585729},{"c":2.6001,"h":2.61,"l":2.58,"n":918,"o":2.59,"t":"2026-10-01T14:00:00Z","v":161056,"vw":2.598845},{"c":2.595,"h":2.615,"l":2.585,"n":588,"o":2.6011,"t":"2026-10-01T14:15:00Z","v":133103,"vw":2.597365},{"c":2.6,"h":2.6,"l":2.58,"n":551,"o":2.595,"t":"2026-10-01T14:30:00Z","v":66435,"vw":2.59108},{"c":2.595,"h":2.6,"l":2.58,"n":529,"o":2.6,"t":"2026-10-01T14:45:00Z","v":131717,"vw":2.590423},{"c":2.605,"h":2.61,"l":2.59,"n":771,"o":2.595,"t":"2026-10-01T15:00:00Z","v":122802,"vw":2.597521},{"c":2.6,"h":2.6181,"l":2.59,"n":680,"o":2.605,"t":"2026-10-01T15:15:00Z","v":181481,"vw":2.604409},{"c":2.6,"h":2.61,"l":2.59,"n":683,"o":2.59,"t":"2026-10-01T15:30:00Z","v":155297,"vw":2.596288},{"c":2.58,"h":2.605,"l":2.58,"n":708,"o":2.59,"t":"2026-10-01T15:45:00Z","v":127568,"vw":2.594258},{"c":2.595,"h":2.615,"l":2.58,"n":776,"o":2.59,"t":"2026-10-01T16:00:00Z","v":222095,"vw":2.599596},{"c":2.6113,"h":2.62,"l":2.59,"n":698,"o":2.6,"t":"2026-10-01T16:15:00Z","v":143447,"vw":2.608089},{"c":2.615,"h":2.62,"l":2.61,"n":390,"o":2.6112,"t":"2026-10-01T16:30:00Z","v":27535,"vw":2.615471},{"c":2.61,"h":2.62,"l":2.6001,"n":624,"o":2.615,"t":"2026-10-01T16:45:00Z","v":61682,"vw":2.611204},{"c":2.61,"h":2.62,"l":2.61,"n":601,"o":2.615,"t":"2026-10-01T17:00:00Z","v":61733,"vw":2.616528},{"c":2.62,"h":2.63,"l":2.61,"n":1108,"o":2.61,"t":"2026-10-01T17:15:00Z","v":171328,"vw":2.621049},{"c":2.625,"h":2.64,"l":2.62,"n":1435,"o":2.63,"t":"2026-10-01T17:30:00Z","v":197421,"vw":2.630983},{"c":2.6212,"h":2.64,"l":2.615,"n":1313,"o":2.63,"t":"2026-10-01T17:45:00Z","v":220658,"vw":2.62822},{"c":2.62,"h":2.63,"l":2.62,"n":1595,"o":2.62,"t":"2026-10-01T18:00:00Z","v":177945,"vw":2.622386},{"c":2.6401,"h":2.6479,"l":2.62,"n":881,"o":2.6228,"t":"2026-10-01T18:15:00Z","v":180460,"vw":2.636151},{"c":2.64,"h":2.65,"l":2.63,"n":769,"o":2.6412,"t":"2026-10-01T18:30:00Z","v":140470,"vw":2.639134},{"c":2.645,"h":2.65,"l":2.63,"n":661,"o":2.635,"t":"2026-10-01T18:45:00Z","v":111542,"vw":2.637802},{"c":2.6401,"h":2.65,"l":2.64,"n":2431,"o":2.6401,"t":"2026-10-01T19:00:00Z","v":351189,"vw":2.641513},{"c":2.67,"h":2.67,"l":2.64,"n":1524,"o":2.6401,"t":"2026-10-01T19:15:00Z","v":271682,"vw":2.654211},{"c":2.645,"h":2.67,"l":2.64,"n":973,"o":2.67,"t":"2026-10-01T19:30:00Z","v":233029,"vw":2.660165},{"c":2.65,"h":2.66,"l":2.64,"n":2310,"o":2.645,"t":"2026-10-01T19:45:00Z","v":891712,"vw":2.6484},{"c":2.65,"h":2.65,"l":2.65,"n":26,"o":2.65,"t":"2026-10-01T20:00:00Z","v":2440020,"vw":2.65},{"c":2.65,"h":2.67,"l":2.65,"n":4,"o":2.67,"t":"2026-10-01T22:00:00Z","v":1464,"vw":2.668632},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-02T11:00:00Z","v":159,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-02T11:30:00Z","v":157,"vw":2.65},{"c":2.645,"h":2.69,"l":2.644,"n":517,"o":2.69,"t":"2026-10-02T13:30:00Z","v":123465,"vw":2.661952},{"c":2.634,"h":2.665,"l":2.634,"n":573,"o":2.645,"t":"2026-10-02T13:45:00Z","v":58454,"vw":2.652678},{"c":2.66,"h":2.67,"l":2.63,"n":843,"o":2.63,"t":"2026-10-02T14:00:00Z","v":138630,"vw":2.657781},{"c":2.66,"h":2.675,"l":2.66,"n":680,"o":2.665,"t":"2026-10-02T14:15:00Z","v":81862,"vw":2.666131},{"c":2.68,"h":2.685,"l":2.66,"n":621,"o":2.665,"t":"2026-10-02T14:30:00Z","v":85978,"vw":2.675454},{"c":2.675,"h":2.69,"l":2.67,"n":575,"o":2.67,"t":"2026-10-02T14:45:00Z","v":58298,"vw":2.679929},{"c":2.655,"h":2.68,"l":2.645,"n":901,"o":2.6738,"t":"2026-10-02T15:00:00Z","v":112388,"vw":2.657994},{"c":2.68,"h":2.68,"l":2.655,"n":812,"o":2.66,"t":"2026-10-02T15:15:00Z","v":157011,"vw":2.665209},{"c":2.68,"h":2.7,"l":2.67,"n":729,"o":2.68,"t":"2026-10-02T15:30:00Z","v":125236,"vw":2.686465},{"c":2.69,"h":2.69,"l":2.68,"n":495,"o":2.6838,"t":"2026-10-02T15:45:00Z","v":30750,"vw":2.684566},{"c":2.68,"h":2.69,"l":2.67,"n":573,"o":2.69,"t":"2026-10-02T16:00:00Z","v":86747,"vw":2.681579},{"c":2.69,"h":2.69,"l":2.6701,"n":661,"o":2.68,"t":"2026-10-02T16:15:00Z","v":116739,"vw":2.681652},{"c":2.695,"h":2.7,"l":2.68,"n":706,"o":2.69,"t":"2026-10-02T16:30:00Z","v":112972,"vw":2.691124},{"c":2.695,"h":2.7,"l":2.69,"n":439,"o":2.695,"t":"2026-10-02T16:45:00Z","v":26637,"vw":2.697186},{"c":2.7,"h":2.7,"l":2.69,"n":721,"o":2.695,"t":"2026-10-02T17:00:00Z","v":85104,"vw":2.69932},{"c":2.705,"h":2.71,"l":2.69,"n":592,"o":2.7,"t":"2026-10-02T17:15:00Z","v":110498,"vw":2.702403},{"c":2.71,"h":2.71,"l":2.7,"n":616,"o":2.705,"t":"2026-10-02T17:30:00Z","v":133533,"vw":2.705104},{"c":2.715,"h":2.72,"l":2.7,"n":528,"o":2.71,"t":"2026-10-02T17:45:00Z","v":65413,"vw":2.715122},{"c":2.6901,"h":2.72,"l":2.69,"n":792,"o":2.72,"t":"2026-10-02T18:00:00Z","v":181677,"vw":2.700689},{"c":2.7,"h":2.7,"l":2.69,"n":480,"o":2.6915,"t":"2026-10-02T18:15:00Z","v":42605,"vw":2.696765},{"c":2.705,"h":2.705,"l":2.69,"n":829,"o":2.7,"t":"2026-10-02T18:30:00Z","v":125724,"vw":2.69992},{"c":2.705,"h":2.71,"l":2.7,"n":689,"o":2.705,"t":"2026-10-02T18:45:00Z","v":58763,"vw":2.70489},{"c":2.705,"h":2.71,"l":2.7,"n":578,"o":2.71,"t":"2026-10-02T19:00:00Z","v":49412,"vw":2.705166},{"c":2.71,"h":2.71,"l":2.7,"n":614,"o":2.7,"t":"2026-10-02T19:15:00Z","v":56305,"vw":2.706066},{"c":2.705,"h":2.71,"l":2.7,"n":729,"o":2.71,"t":"2026-10-02T19:30:00Z","v":92416,"vw":2.707205},{"c":2.65,"h":2.71,"l":2.65,"n":2182,"o":2.71,"t":"2026-10-02T19:45:00Z","v":1234505,"vw":2.681343},{"c":2.66,"h":2.66,"l":2.66,"n":18,"o":2.66,"t":"2026-10-02T20:00:00Z","v":635857,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-05T11:00:00Z","v":105,"vw":2.66},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-05T13:15:00Z","v":122,"vw":2.64},{"c":2.71,"h":2.73,"l":2.65,"n":1513,"o":2.66,"t":"2026-10-05T13:30:00Z","v":406374,"vw":2.694585},{"c":2.675,"h":2.73,"l":2.675,"n":651,"o":2.71,"t":"2026-10-05T13:45:00Z","v":104362,"vw":2.700035},{"c":2.73,"h":2.74,"l":2.675,"n":1213,"o":2.68,"t":"2026-10-05T14:00:00Z","v":264164,"vw":2.716934},{"c":2.72,"h":2.73,"l":2.72,"n":506,"o":2.7223,"t":"2026-10-05T14:15:00Z","v":51466,"vw":2.722989},{"c":2.735,"h":2.74,"l":2.7101,"n":982,"o":2.725,"t":"2026-10-05T14:30:00Z","v":132237,"vw":2.72642},{"c":2.73,"h":2.74,"l":2.72,"n":456,"o":2.735,"t":"2026-10-05T14:45:00Z","v":53010,"vw":2.729668},{"c":2.73,"h":2.73,"l":2.72,"n":604,"o":2.73,"t":"2026-10-05T15:00:00Z","v":71377,"vw":2.724032},{"c":2.74,"h":2.75,"l":2.725,"n":1020,"o":2.73,"t":"2026-10-05T15:15:00Z","v":121017,"vw":2.738294},{"c":2.745,"h":2.755,"l":2.735,"n":1006,"o":2.74,"t":"2026-10-05T15:30:00Z","v":156946,"vw":2.74498},{"c":2.75,"h":2.75,"l":2.74,"n":839,"o":2.74,"t":"2026-10-05T15:45:00Z","v":85507,"vw":2.742648},{"c":2.76,"h":2.76,"l":2.74,"n":1232,"o":2.745,"t":"2026-10-05T16:00:00Z","v":147319,"vw":2.753367},{"c":2.755,"h":2.76,"l":2.75,"n":584,"o":2.755,"t":"2026-10-05T16:15:00Z","v":87385,"vw":2.754184},{"c":2.745,"h":2.76,"l":2.74,"n":563,"o":2.755,"t":"2026-10-05T16:30:00Z","v":79394,"vw":2.750888},{"c":2.75,"h":2.75,"l":2.74,"n":461,"o":2.745,"t":"2026-10-05T16:45:00Z","v":39902,"vw":2.744709},{"c":2.745,"h":2.75,"l":2.74,"n":1069,"o":2.74,"t":"2026-10-05T17:00:00Z","v":114089,"vw":2.74208},{"c":2.735,"h":2.75,"l":2.73,"n":760,"o":2.74,"t":"2026-10-05T17:15:00Z","v":91704,"vw":2.740479},{"c":2.735,"h":2.74,"l":2.73,"n":712,"o":2.735,"t":"2026-10-05T17:30:00Z","v":72008,"vw":2.734353},{"c":2.735,"h":2.74,"l":2.73,"n":412,"o":2.735,"t":"2026-10-05T17:45:00Z","v":51017,"vw":2.735978},{"c":2.73,"h":2.74,"l":2.73,"n":496,"o":2.735,"t":"2026-10-05T18:00:00Z","v":73394,"vw":2.733301},{"c":2.735,"h":2.74,"l":2.73,"n":501,"o":2.735,"t":"2026-10-05T18:15:00Z","v":39587,"vw":2.735238},{"c":2.73,"h":2.74,"l":2.73,"n":473,"o":2.735,"t":"2026-10-05T18:30:00Z","v":39053,"vw":2.735092},{"c":2.75,"h":2.75,"l":2.73,"n":760,"o":2.735,"t":"2026-10-05T18:45:00Z","v":121401,"vw":2.739651},{"c":2.73,"h":2.75,"l":2.73,"n":729,"o":2.745,"t":"2026-10-05T19:00:00Z","v":177095,"vw":2.735807},{"c":2.745,"h":2.75,"l":2.72,"n":848,"o":2.735,"t":"2026-10-05T19:15:00Z","v":219791,"vw":2.732941},{"c":2.765,"h":2.77,"l":2.73,"n":1311,"o":2.745,"t":"2026-10-05T19:30:00Z","v":450591,"vw":2.750567},{"c":2.73,"h":2.77,"l":2.715,"n":2553,"o":2.765,"t":"2026-10-05T19:45:00Z","v":894664,"vw":2.732201},{"c":2.72,"h":2.72,"l":2.72,"n":16,"o":2.72,"t":"2026-10-05T20:00:00Z","v":1052181,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-06T08:00:00Z","v":1392,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-06T10:30:00Z","v":1024,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-06T13:15:00Z","v":3904,"vw":2.73},{"c":2.815,"h":2.83,"l":2.75,"n":790,"o":2.76,"t":"2026-10-06T13:30:00Z","v":264584,"vw":2.800577},{"c":2.825,"h":2.835,"l":2.8,"n":749,"o":2.815,"t":"2026-10-06T13:45:00Z","v":199719,"vw":2.815506},{"c":2.83,"h":2.84,"l":2.82,"n":998,"o":2.825,"t":"2026-10-06T14:00:00Z","v":197662,"vw":2.830729},{"c":2.8301,"h":2.84,"l":2.83,"n":1409,"o":2.835,"t":"2026-10-06T14:15:00Z","v":160410,"vw":2.833919},{"c":2.8415,"h":2.85,"l":2.83,"n":1222,"o":2.8315,"t":"2026-10-06T14:30:00Z","v":173648,"vw":2.840855},{"c":2.84,"h":2.85,"l":2.84,"n":695,"o":2.8415,"t":"2026-10-06T14:45:00Z","v":100458,"vw":2.846095},{"c":2.855,"h":2.86,"l":2.8301,"n":1108,"o":2.845,"t":"2026-10-06T15:00:00Z","v":363054,"vw":2.843753},{"c":2.85,"h":2.86,"l":2.84,"n":890,"o":2.85,"t":"2026-10-06T15:15:00Z","v":145899,"vw":2.85003},{"c":2.835,"h":2.85,"l":2.83,"n":538,"o":2.84,"t":"2026-10-06T15:30:00Z","v":104369,"vw":2.840589},{"c":2.835,"h":2.84,"l":2.83,"n":488,"o":2.835,"t":"2026-10-06T15:45:00Z","v":41295,"vw":2.834716},{"c":2.84,"h":2.85,"l":2.83,"n":672,"o":2.84,"t":"2026-10-06T16:00:00Z","v":101491,"vw":2.842367},{"c":2.845,"h":2.85,"l":2.84,"n":645,"o":2.845,"t":"2026-10-06T16:15:00Z","v":71931,"vw":2.844465},{"c":2.8412,"h":2.85,"l":2.84,"n":678,"o":2.845,"t":"2026-10-06T16:30:00Z","v":67271,"vw":2.843625},{"c":2.835,"h":2.85,"l":2.83,"n":476,"o":2.845,"t":"2026-10-06T16:45:00Z","v":69972,"vw":2.839088},{"c":2.835,"h":2.84,"l":2.83,"n":619,"o":2.835,"t":"2026-10-06T17:00:00Z","v":52460,"vw":2.833874},{"c":2.825,"h":2.835,"l":2.82,"n":1528,"o":2.835,"t":"2026-10-06T17:15:00Z","v":399823,"vw":2.824275},{"c":2.8288,"h":2.835,"l":2.82,"n":879,"o":2.825,"t":"2026-10-06T17:30:00Z","v":174386,"vw":2.827964},{"c":2.8201,"h":2.83,"l":2.82,"n":452,"o":2.825,"t":"2026-10-06T17:45:00Z","v":37132,"vw":2.823307},{"c":2.825,"h":2.83,"l":2.82,"n":694,"o":2.83,"t":"2026-10-06T18:00:00Z","v":57632,"vw":2.823684},{"c":2.825,"h":2.83,"l":2.82,"n":1090,"o":2.8201,"t":"2026-10-06T18:15:00Z","v":94607,"vw":2.823226},{"c":2.825,"h":2.83,"l":2.82,"n":488,"o":2.825,"t":"2026-10-06T18:30:00Z","v":50475,"vw":2.823638},{"c":2.835,"h":2.84,"l":2.825,"n":604,"o":2.825,"t":"2026-10-06T18:45:00Z","v":97268,"vw":2.830004},{"c":2.835,"h":2.84,"l":2.83,"n":644,"o":2.835,"t":"2026-10-06T19:00:00Z","v":68286,"vw":2.834689},{"c":2.8201,"h":2.84,"l":2.82,"n":888,"o":2.835,"t":"2026-10-06T19:15:00Z","v":202860,"vw":2.830159},{"c":2.805,"h":2.825,"l":2.805,"n":946,"o":2.825,"t":"2026-10-06T19:30:00Z","v":177087,"vw":2.815306},{"c":2.785,"h":2.805,"l":2.775,"n":2667,"o":2.805,"t":"2026-10-06T19:45:00Z","v":893213,"vw":2.784745},{"c":2.79,"h":2.79,"l":2.79,"n":36,"o":2.79,"t":"2026-10-06T20:00:00Z","v":687421,"vw":2.79},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-06T21:00:00Z","v":300,"vw":2.82},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T08:00:00Z","v":145,"vw":2.79},{"c":2.79,"h":2.79,"l":2.785,"n":9,"o":2.785,"t":"2026-10-07T13:15:00Z","v":2695,"vw":2.78925},{"c":2.79,"h":2.8,"l":2.76,"n":773,"o":2.77,"t":"2026-10-07T13:30:00Z","v":136517,"vw":2.777964},{"c":2.7915,"h":2.81,"l":2.79,"n":833,"o":2.7901,"t":"2026-10-07T13:45:00Z","v":161566,"vw":2.799406},{"c":2.79,"h":2.815,"l":2.785,"n":591,"o":2.795,"t":"2026-10-07T14:00:00Z","v":78109,"vw":2.801409},{"c":2.785,"h":2.785,"l":2.78,"n":535,"o":2.7801,"t":"2026-10-07T14:15:00Z","v":47577,"vw":2.782601},{"c":2.775,"h":2.79,"l":2.775,"n":794,"o":2.78,"t":"2026-10-07T14:30:00Z","v":65075,"vw":2.783458},{"c":2.78,"h":2.785,"l":2.77,"n":475,"o":2.775,"t":"2026-10-07T14:45:00Z","v":70361,"vw":2.780233},{"c":2.78,"h":2.78,"l":2.77,"n":239,"o":2.775,"t":"2026-10-07T15:00:00Z","v":13679,"vw":2.774574},{"c":2.79,"h":2.79,"l":2.77,"n":534,"o":2.775,"t":"2026-10-07T15:15:00Z","v":62504,"vw":2.777222},{"c":2.8,"h":2.81,"l":2.775,"n":815,"o":2.79,"t":"2026-10-07T15:30:00Z","v":237122,"vw":2.786308},{"c":2.7999,"h":2.8001,"l":2.79,"n":733,"o":2.8,"t":"2026-10-07T15:45:00Z","v":79771,"vw":2.796989},{"c":2.795,"h":2.81,"l":2.79,"n":568,"o":2.79,"t":"2026-10-07T16:00:00Z","v":69479,"vw":2.799175},{"c":2.805,"h":2.81,"l":2.7911,"n":551,"o":2.795,"t":"2026-10-07T16:15:00Z","v":63933,"vw":2.802364},{"c":2.8,"h":2.81,"l":2.8,"n":531,"o":2.805,"t":"2026-10-07T16:30:00Z","v":102371,"vw":2.802358},{"c":2.8001,"h":2.81,"l":2.8,"n":1239,"o":2.8,"t":"2026-10-07T16:45:00Z","v":126617,"vw":2.80143},{"c":2.81,"h":2.82,"l":2.8,"n":671,"o":2.8,"t":"2026-10-07T17:00:00Z","v":82060,"vw":2.809261},{"c":2.81,"h":2.82,"l":2.81,"n":619,"o":2.81,"t":"2026-10-07T17:15:00Z","v":53223,"vw":2.812593},{"c":2.815,"h":2.82,"l":2.81,"n":582,"o":2.815,"t":"2026-10-07T17:30:00Z","v":47165,"vw":2.81451},{"c":2.82,"h":2.82,"l":2.81,"n":602,"o":2.82,"t":"2026-10-07T17:45:00Z","v":44775,"vw":2.813152},{"c":2.82,"h":2.82,"l":2.81,"n":1348,"o":2.8111,"t":"2026-10-07T18:00:00Z","v":138118,"vw":2.813108},{"c":2.82,"h":2.82,"l":2.81,"n":1074,"o":2.81,"t":"2026-10-07T18:15:00Z","v":90865,"vw":2.813363},{"c":2.82,"h":2.82,"l":2.81,"n":743,"o":2.82,"t":"2026-10-07T18:30:00Z","v":135609,"vw":2.81729},{"c":2.83,"h":2.83,"l":2.815,"n":546,"o":2.82,"t":"2026-10-07T18:45:00Z","v":56430,"vw":2.822699},{"c":2.825,"h":2.83,"l":2.82,"n":691,"o":2.825,"t":"2026-10-07T19:00:00Z","v":65844,"vw":2.823241},{"c":2.8001,"h":2.825,"l":2.8,"n":1007,"o":2.825,"t":"2026-10-07T19:15:00Z","v":156710,"vw":2.815838},{"c":2.795,"h":2.806,"l":2.79,"n":1350,"o":2.8,"t":"2026-10-07T19:30:00Z","v":247423,"vw":2.800824},{"c":2.795,"h":2.805,"l":2.785,"n":2115,"o":2.795,"t":"2026-10-07T19:45:00Z","v":407313,"vw":2.795267},{"c":2.8,"h":2.8,"l":2.8,"n":23,"o":2.8,"t":"2026-10-07T20:00:00Z","v":438086,"vw":2.8},{"c":2.8315,"h":2.8315,"l":2.8315,"n":1,"o":2.8315,"t":"2026-10-07T21:15:00Z","v":100,"vw":2.8315},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-07T23:30:00Z","v":110,"vw":2.85},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-08T08:00:00Z","v":639,"vw":2.77},{"c":2.755,"h":2.7854,"l":2.74,"n":344,"o":2.78,"t":"2026-10-08T13:30:00Z","v":91727,"vw":2.761779},{"c":2.76,"h":2.77,"l":2.75,"n":440,"o":2.75,"t":"2026-10-08T13:45:00Z","v":58538,"vw":2.759178},{"c":2.75,"h":2.77,"l":2.75,"n":434,"o":2.76,"t":"2026-10-08T14:00:00Z","v":64351,"vw":2.760784},{"c":2.76,"h":2.77,"l":2.75,"n":1162,"o":2.75,"t":"2026-10-08T14:15:00Z","v":166719,"vw":2.759446},{"c":2.7603,"h":2.77,"l":2.76,"n":505,"o":2.7615,"t":"2026-10-08T14:30:00Z","v":46343,"vw":2.762205},{"c":2.75,"h":2.77,"l":2.75,"n":1380,"o":2.76,"t":"2026-10-08T14:45:00Z","v":244635,"vw":2.757908},{"c":2.75,"h":2.76,"l":2.75,"n":1484,"o":2.755,"t":"2026-10-08T15:00:00Z","v":209361,"vw":2.751516},{"c":2.76,"h":2.77,"l":2.75,"n":1311,"o":2.755,"t":"2026-10-08T15:15:00Z","v":201793,"vw":2.75938},{"c":2.78,"h":2.79,"l":2.76,"n":1288,"o":2.765,"t":"2026-10-08T15:30:00Z","v":156461,"vw":2.772121},{"c":2.775,"h":2.79,"l":2.76,"n":837,"o":2.78,"t":"2026-10-08T15:45:00Z","v":138530,"vw":2.77403},{"c":2.77,"h":2.79,"l":2.77,"n":2344,"o":2.7728,"t":"2026-10-08T16:00:00Z","v":356392,"vw":2.772853},{"c":2.77,"h":2.8,"l":2.7601,"n":1164,"o":2.77,"t":"2026-10-08T16:15:00Z","v":229706,"vw":2.77866},{"c":2.76,"h":2.77,"l":2.76,"n":484,"o":2.765,"t":"2026-10-08T16:30:00Z","v":67151,"vw":2.762344},{"c":2.795,"h":2.8,"l":2.76,"n":890,"o":2.76,"t":"2026-10-08T16:45:00Z","v":149739,"vw":2.777404},{"c":2.79,"h":2.8,"l":2.78,"n":964,"o":2.795,"t":"2026-10-08T17:00:00Z","v":153279,"vw":2.79051},{"c":2.79,"h":2.8,"l":2.78,"n":3209,"o":2.7901,"t":"2026-10-08T17:15:00Z","v":504647,"vw":2.790834},{"c":2.79,"h":2.79,"l":2.78,"n":420,"o":2.785,"t":"2026-10-08T17:30:00Z","v":51537,"vw":2.785011},{"c":2.795,"h":2.8,"l":2.775,"n":871,"o":2.78,"t":"2026-10-08T17:45:00Z","v":269364,"vw":2.783628},{"c":2.8,"h":2.81,"l":2.79,"n":558,"o":2.8,"t":"2026-10-08T18:00:00Z","v":51972,"vw":2.79973},{"c":2.8,"h":2.81,"l":2.8,"n":2969,"o":2.8,"t":"2026-10-08T18:15:00Z","v":464228,"vw":2.801815},{"c":2.795,"h":2.81,"l":2.79,"n":1223,"o":2.8,"t":"2026-10-08T18:30:00Z","v":193741,"vw":2.79878},{"c":2.78,"h":2.8,"l":2.78,"n":1437,"o":2.795,"t":"2026-10-08T18:45:00Z","v":275066,"vw":2.790178},{"c":2.785,"h":2.79,"l":2.78,"n":562,"o":2.785,"t":"2026-10-08T19:00:00Z","v":68161,"vw":2.784316},{"c":2.775,"h":2.79,"l":2.77,"n":818,"o":2.785,"t":"2026-10-08T19:15:00Z","v":139843,"vw":2.780289},{"c":2.785,"h":2.785,"l":2.765,"n":889,"o":2.77,"t":"2026-10-08T19:30:00Z","v":180665,"vw":2.775172},{"c":2.795,"h":2.8,"l":2.77,"n":1794,"o":2.785,"t":"2026-10-08T19:45:00Z","v":474167,"vw":2.787322},{"c":2.766,"h":2.79,"l":2.766,"n":23,"o":2.79,"t":"2026-10-08T20:00:00Z","v":1951661,"vw":2.789995},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-08T21:45:00Z","v":161,"vw":2.77},{"c":2.8399,"h":2.84,"l":2.78,"n":341,"o":2.81,"t":"2026-10-09T13:30:00Z","v":69767,"vw":2.815654},{"c":2.8315,"h":2.846,"l":2.83,"n":1036,"o":2.84,"t":"2026-10-09T13:45:00Z","v":138528,"vw":2.836409},{"c":2.835,"h":2.85,"l":2.83,"n":465,"o":2.835,"t":"2026-10-09T14:00:00Z","v":56302,"vw":2.84122},{"c":2.825,"h":2.84,"l":2.82,"n":407,"o":2.835,"t":"2026-10-09T14:15:00Z","v":65132,"vw":2.828545},{"c":2.845,"h":2.85,"l":2.82,"n":716,"o":2.82,"t":"2026-10-09T14:30:00Z","v":105228,"vw":2.831505},{"c":2.835,"h":2.86,"l":2.83,"n":879,"o":2.85,"t":"2026-10-09T14:45:00Z","v":136525,"vw":2.847506},{"c":2.855,"h":2.855,"l":2.81,"n":546,"o":2.835,"t":"2026-10-09T15:00:00Z","v":196298,"vw":2.834788},{"c":2.85,"h":2.86,"l":2.85,"n":365,"o":2.855,"t":"2026-10-09T15:15:00Z","v":45241,"vw":2.855545},{"c":2.855,"h":2.86,"l":2.85,"n":213,"o":2.8511,"t":"2026-10-09T15:30:00Z","v":16033,"vw":2.853771},{"c":2.86,"h":2.86,"l":2.85,"n":294,"o":2.855,"t":"2026-10-09T15:45:00Z","v":25353,"vw":2.855199},{"c":2.825,"h":2.86,"l":2.82,"n":681,"o":2.855,"t":"2026-10-09T16:00:00Z","v":153984,"vw":2.83591},{"c":2.815,"h":2.83,"l":2.81,"n":282,"o":2.825,"t":"2026-10-09T16:15:00Z","v":65115,"vw":2.81916},{"c":2.825,"h":2.83,"l":2.81,"n":346,"o":2.815,"t":"2026-10-09T16:30:00Z","v":68128,"vw":2.819809},{"c":2.825,"h":2.83,"l":2.82,"n":186,"o":2.825,"t":"2026-10-09T16:45:00Z","v":21221,"vw":2.823261},{"c":2.815,"h":2.83,"l":2.81,"n":402,"o":2.82,"t":"2026-10-09T17:00:00Z","v":91615,"vw":2.820376},{"c":2.8101,"h":2.82,"l":2.81,"n":464,"o":2.815,"t":"2026-10-09T17:15:00Z","v":99585,"vw":2.81301},{"c":2.815,"h":2.825,"l":2.81,"n":534,"o":2.81,"t":"2026-10-09T17:30:00Z","v":80553,"vw":2.818476},{"c":2.81,"h":2.82,"l":2.81,"n":231,"o":2.815,"t":"2026-10-09T17:45:00Z","v":15595,"vw":2.815885},{"c":2.81,"h":2.83,"l":2.81,"n":482,"o":2.81,"t":"2026-10-09T18:00:00Z","v":99875,"vw":2.819244},{"c":2.83,"h":2.83,"l":2.81,"n":256,"o":2.82,"t":"2026-10-09T18:15:00Z","v":63132,"vw":2.817404},{"c":2.835,"h":2.84,"l":2.82,"n":343,"o":2.82,"t":"2026-10-09T18:30:00Z","v":59644,"vw":2.828184},{"c":2.84,"h":2.85,"l":2.83,"n":274,"o":2.835,"t":"2026-10-09T18:45:00Z","v":45537,"vw":2.842495},{"c":2.84,"h":2.85,"l":2.84,"n":507,"o":2.845,"t":"2026-10-09T19:00:00Z","v":58758,"vw":2.84356},{"c":2.845,"h":2.85,"l":2.84,"n":414,"o":2.845,"t":"2026-10-09T19:15:00Z","v":54435,"vw":2.843503},{"c":2.84,"h":2.85,"l":2.83,"n":655,"o":2.845,"t":"2026-10-09T19:30:00Z","v":167594,"vw":2.838741},{"c":2.85,"h":2.86,"l":2.83,"n":1357,"o":2.845,"t":"2026-10-09T19:45:00Z","v":472270,"vw":2.842378},{"c":2.85,"h":2.85,"l":2.85,"n":17,"o":2.85,"t":"2026-10-09T20:00:00Z","v":1431158,"vw":2.85},{"c":2.8504,"h":2.8504,"l":2.8503,"n":2,"o":2.8503,"t":"2026-10-09T20:15:00Z","v":200,"vw":2.85035},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-09T22:00:00Z","v":550,"vw":2.8502},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-12T11:00:00Z","v":2222,"vw":2.85},{"c":2.815,"h":2.84,"l":2.81,"n":452,"o":2.84,"t":"2026-10-12T13:30:00Z","v":102560,"vw":2.824342},{"c":2.8,"h":2.815,"l":2.795,"n":383,"o":2.815,"t":"2026-10-12T13:45:00Z","v":47838,"vw":2.804261},{"c":2.825,"h":2.835,"l":2.8,"n":797,"o":2.805,"t":"2026-10-12T14:00:00Z","v":98275,"vw":2.820427},{"c":2.8599,"h":2.86,"l":2.83,"n":397,"o":2.83,"t":"2026-10-12T14:15:00Z","v":54983,"vw":2.845464},{"c":2.86,"h":2.88,"l":2.8501,"n":638,"o":2.855,"t":"2026-10-12T14:30:00Z","v":126360,"vw":2.87292},{"c":2.855,"h":2.875,"l":2.855,"n":544,"o":2.865,"t":"2026-10-12T14:45:00Z","v":91858,"vw":2.86682},{"c":2.865,"h":2.87,"l":2.85,"n":253,"o":2.855,"t":"2026-10-12T15:00:00Z","v":36478,"vw":2.862466},{"c":2.865,"h":2.87,"l":2.86,"n":236,"o":2.865,"t":"2026-10-12T15:15:00Z","v":32203,"vw":2.865173},{"c":2.8801,"h":2.89,"l":2.86,"n":621,"o":2.8601,"t":"2026-10-12T15:30:00Z","v":105791,"vw":2.878465},{"c":2.87,"h":2.885,"l":2.87,"n":674,"o":2.88,"t":"2026-10-12T15:45:00Z","v":190429,"vw":2.876564},{"c":2.88,"h":2.88,"l":2.8689,"n":360,"o":2.87,"t":"2026-10-12T16:00:00Z","v":59314,"vw":2.872431},{"c":2.878,"h":2.88,"l":2.87,"n":277,"o":2.88,"t":"2026-10-12T16:15:00Z","v":41549,"vw":2.878205},{"c":2.875,"h":2.88,"l":2.87,"n":183,"o":2.88,"t":"2026-10-12T16:30:00Z","v":28202,"vw":2.875727},{"c":2.895,"h":2.9,"l":2.875,"n":416,"o":2.875,"t":"2026-10-12T16:45:00Z","v":80202,"vw":2.891271},{"c":2.9,"h":2.9,"l":2.89,"n":259,"o":2.895,"t":"2026-10-12T17:00:00Z","v":28081,"vw":2.894604},{"c":2.91,"h":2.91,"l":2.89,"n":288,"o":2.9,"t":"2026-10-12T17:15:00Z","v":48192,"vw":2.899437},{"c":2.92,"h":2.92,"l":2.9,"n":326,"o":2.91,"t":"2026-10-12T17:30:00Z","v":77810,"vw":2.910925},{"c":2.925,"h":2.93,"l":2.91,"n":321,"o":2.915,"t":"2026-10-12T17:45:00Z","v":113069,"vw":2.921325},{"c":2.935,"h":2.96,"l":2.9201,"n":1064,"o":2.93,"t":"2026-10-12T18:00:00Z","v":276029,"vw":2.940761},{"c":2.93,"h":2.94,"l":2.925,"n":347,"o":2.935,"t":"2026-10-12T18:15:00Z","v":90354,"vw":2.931336},{"c":2.925,"h":2.935,"l":2.92,"n":304,"o":2.935,"t":"2026-10-12T18:30:00Z","v":72842,"vw":2.927853},{"c":2.91,"h":2.93,"l":2.91,"n":1077,"o":2.92,"t":"2026-10-12T18:45:00Z","v":132548,"vw":2.921106},{"c":2.925,"h":2.93,"l":2.91,"n":495,"o":2.91,"t":"2026-10-12T19:00:00Z","v":77064,"vw":2.91828},{"c":2.915,"h":2.93,"l":2.91,"n":845,"o":2.92,"t":"2026-10-12T19:15:00Z","v":129223,"vw":2.921138},{"c":2.915,"h":2.925,"l":2.91,"n":809,"o":2.91,"t":"2026-10-12T19:30:00Z","v":140341,"vw":2.917373},{"c":2.9,"h":2.93,"l":2.9,"n":1673,"o":2.915,"t":"2026-10-12T19:45:00Z","v":403589,"vw":2.91253},{"c":2.91,"h":2.91,"l":2.91,"n":28,"o":2.91,"t":"2026-10-12T20:00:00Z","v":461826,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-12T21:15:00Z","v":1000,"vw":2.93},{"c":2.9101,"h":2.9101,"l":2.9101,"n":1,"o":2.9101,"t":"2026-10-12T22:45:00Z","v":100,"vw":2.9101},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-13T12:30:00Z","v":136,"vw":2.91},{"c":2.95,"h":2.96,"l":2.925,"n":1159,"o":2.94,"t":"2026-10-13T13:30:00Z","v":265933,"vw":2.943267},{"c":2.945,"h":2.95,"l":2.931,"n":939,"o":2.94,"t":"2026-10-13T13:45:00Z","v":195318,"vw":2.941344},{"c":2.935,"h":2.95,"l":2.91,"n":1209,"o":2.94,"t":"2026-10-13T14:00:00Z","v":413524,"vw":2.932501},{"c":2.935,"h":2.94,"l":2.93,"n":397,"o":2.935,"t":"2026-10-13T14:15:00Z","v":48340,"vw":2.935383},{"c":2.93,"h":2.94,"l":2.93,"n":603,"o":2.935,"t":"2026-10-13T14:30:00Z","v":88713,"vw":2.931762},{"c":2.935,"h":2.94,"l":2.92,"n":696,"o":2.9325,"t":"2026-10-13T14:45:00Z","v":65786,"vw":2.93049},{"c":2.93,"h":2.945,"l":2.93,"n":431,"o":2.9325,"t":"2026-10-13T15:00:00Z","v":87738,"vw":2.940199},{"c":2.935,"h":2.94,"l":2.9225,"n":622,"o":2.9315,"t":"2026-10-13T15:15:00Z","v":129196,"vw":2.931443},{"c":2.945,"h":2.95,"l":2.93,"n":687,"o":2.94,"t":"2026-10-13T15:30:00Z","v":65526,"vw":2.936483},{"c":2.94,"h":2.95,"l":2.94,"n":646,"o":2.945,"t":"2026-10-13T15:45:00Z","v":135741,"vw":2.941904},{"c":2.945,"h":2.95,"l":2.94,"n":1101,"o":2.94,"t":"2026-10-13T16:00:00Z","v":213084,"vw":2.941752},{"c":2.93,"h":2.95,"l":2.93,"n":506,"o":2.94,"t":"2026-10-13T16:15:00Z","v":71375,"vw":2.941866},{"c":2.9391,"h":2.94,"l":2.93,"n":290,"o":2.94,"t":"2026-10-13T16:30:00Z","v":53109,"vw":2.938037},{"c":2.95,"h":2.95,"l":2.93,"n":364,"o":2.93,"t":"2026-10-13T16:45:00Z","v":48526,"vw":2.940299},{"c":2.97,"h":2.99,"l":2.94,"n":642,"o":2.95,"t":"2026-10-13T17:00:00Z","v":179826,"vw":2.970286},{"c":2.98,"h":2.98,"l":2.96,"n":579,"o":2.975,"t":"2026-10-13T17:15:00Z","v":169995,"vw":2.971129},{"c":2.99,"h":2.99,"l":2.97,"n":565,"o":2.98,"t":"2026-10-13T17:30:00Z","v":191907,"vw":2.980214},{"c":2.975,"h":2.99,"l":2.97,"n":387,"o":2.99,"t":"2026-10-13T17:45:00Z","v":93230,"vw":2.981038},{"c":2.965,"h":2.985,"l":2.96,"n":759,"o":2.975,"t":"2026-10-13T18:00:00Z","v":252947,"vw":2.970684},{"c":2.965,"h":2.97,"l":2.95,"n":476,"o":2.97,"t":"2026-10-13T18:15:00Z","v":106614,"vw":2.961425},{"c":2.9559,"h":2.9651,"l":2.95,"n":625,"o":2.965,"t":"2026-10-13T18:30:00Z","v":83915,"vw":2.958143},{"c":2.95,"h":2.96,"l":2.95,"n":523,"o":2.955,"t":"2026-10-13T18:45:00Z","v":63949,"vw":2.955587},{"c":2.955,"h":2.96,"l":2.95,"n":443,"o":2.955,"t":"2026-10-13T19:00:00Z","v":51842,"vw":2.955863},{"c":2.9583,"h":2.96,"l":2.94,"n":648,"o":2.955,"t":"2026-10-13T19:15:00Z","v":115550,"vw":2.95028},{"c":2.955,"h":2.97,"l":2.95,"n":822,"o":2.96,"t":"2026-10-13T19:30:00Z","v":103544,"vw":2.959037},{"c":2.95,"h":2.965,"l":2.94,"n":1675,"o":2.955,"t":"2026-10-13T19:45:00Z","v":309874,"vw":2.957195},{"c":2.95,"h":2.95,"l":2.95,"n":20,"o":2.95,"t":"2026-10-13T20:00:00Z","v":389364,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-14T12:30:00Z","v":100,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-14T13:15:00Z","v":222,"vw":2.9},{"c":2.935,"h":2.98,"l":2.93,"n":961,"o":2.95,"t":"2026-10-14T13:30:00Z","v":176846,"vw":2.958061},{"c":2.9206,"h":2.94,"l":2.92,"n":745,"o":2.93,"t":"2026-10-14T13:45:00Z","v":99569,"vw":2.92963},{"c":2.9218,"h":2.95,"l":2.92,"n":754,"o":2.925,"t":"2026-10-14T14:00:00Z","v":142547,"vw":2.936808},{"c":2.925,"h":2.93,"l":2.92,"n":1058,"o":2.92,"t":"2026-10-14T14:15:00Z","v":170974,"vw":2.92231},{"c":2.9101,"h":2.935,"l":2.91,"n":806,"o":2.92,"t":"2026-10-14T14:30:00Z","v":177890,"vw":2.920999},{"c":2.9101,"h":2.92,"l":2.9,"n":923,"o":2.91,"t":"2026-10-14T14:45:00Z","v":185965,"vw":2.910509},{"c":2.925,"h":2.9483,"l":2.91,"n":1098,"o":2.91,"t":"2026-10-14T15:00:00Z","v":216506,"vw":2.925916},{"c":2.965,"h":2.97,"l":2.92,"n":957,"o":2.93,"t":"2026-10-14T15:15:00Z","v":208221,"vw":2.94342},{"c":2.9699,"h":2.98,"l":2.96,"n":612,"o":2.97,"t":"2026-10-14T15:30:00Z","v":148528,"vw":2.969522},{"c":2.96,"h":2.98,"l":2.96,"n":1065,"o":2.97,"t":"2026-10-14T15:45:00Z","v":149720,"vw":2.969047},{"c":2.9615,"h":2.97,"l":2.96,"n":539,"o":2.9604,"t":"2026-10-14T16:00:00Z","v":64028,"vw":2.96614},{"c":2.965,"h":2.97,"l":2.96,"n":633,"o":2.965,"t":"2026-10-14T16:15:00Z","v":76316,"vw":2.964143},{"c":2.9652,"h":2.975,"l":2.96,"n":747,"o":2.965,"t":"2026-10-14T16:30:00Z","v":81945,"vw":2.966436},{"c":2.97,"h":2.97,"l":2.96,"n":294,"o":2.96,"t":"2026-10-14T16:45:00Z","v":18522,"vw":2.966537},{"c":2.955,"h":2.97,"l":2.95,"n":506,"o":2.965,"t":"2026-10-14T17:00:00Z","v":82729,"vw":2.960212},{"c":2.955,"h":2.965,"l":2.95,"n":481,"o":2.955,"t":"2026-10-14T17:15:00Z","v":62933,"vw":2.95877},{"c":2.95,"h":2.96,"l":2.94,"n":808,"o":2.955,"t":"2026-10-14T17:30:00Z","v":139894,"vw":2.950886},{"c":2.925,"h":2.95,"l":2.92,"n":404,"o":2.94,"t":"2026-10-14T17:45:00Z","v":69800,"vw":2.933199},{"c":2.935,"h":2.94,"l":2.92,"n":501,"o":2.925,"t":"2026-10-14T18:00:00Z","v":89600,"vw":2.930632},{"c":2.94,"h":2.94,"l":2.93,"n":461,"o":2.93,"t":"2026-10-14T18:15:00Z","v":88138,"vw":2.93799},{"c":2.925,"h":2.94,"l":2.92,"n":796,"o":2.935,"t":"2026-10-14T18:30:00Z","v":124500,"vw":2.930611},{"c":2.925,"h":2.93,"l":2.92,"n":380,"o":2.925,"t":"2026-10-14T18:45:00Z","v":35667,"vw":2.926123},{"c":2.92,"h":2.93,"l":2.92,"n":557,"o":2.925,"t":"2026-10-14T19:00:00Z","v":48122,"vw":2.924253},{"c":2.92,"h":2.93,"l":2.92,"n":650,"o":2.92,"t":"2026-10-14T19:15:00Z","v":78490,"vw":2.92415},{"c":2.9,"h":2.93,"l":2.89,"n":890,"o":2.925,"t":"2026-10-14T19:30:00Z","v":152324,"vw":2.907921},{"c":2.945,"h":2.95,"l":2.89,"n":1726,"o":2.895,"t":"2026-10-14T19:45:00Z","v":428793,"vw":2.926142},{"c":2.94,"h":2.94,"l":2.94,"n":20,"o":2.94,"t":"2026-10-14T20:00:00Z","v":495245,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-15T08:00:00Z","v":301,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-15T12:15:00Z","v":700,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-15T12:45:00Z","v":526,"vw":2.95},{"c":2.96,"h":2.97,"l":2.96,"n":2,"o":2.97,"t":"2026-10-15T13:15:00Z","v":500,"vw":2.966},{"c":3.005,"h":3.045,"l":2.975,"n":1441,"o":2.98,"t":"2026-10-15T13:30:00Z","v":433267,"vw":3.017333},{"c":3.055,"h":3.06,"l":3.005,"n":1158,"o":3.005,"t":"2026-10-15T13:45:00Z","v":183568,"vw":3.041041},{"c":3.085,"h":3.085,"l":3.05,"n":1430,"o":3.06,"t":"2026-10-15T14:00:00Z","v":320799,"vw":3.069519},{"c":3.065,"h":3.09,"l":3.05,"n":852,"o":3.08,"t":"2026-10-15T14:15:00Z","v":169466,"vw":3.075025},{"c":3.09,"h":3.09,"l":3.065,"n":1326,"o":3.07,"t":"2026-10-15T14:30:00Z","v":450057,"vw":3.07703},{"c":3.125,"h":3.13,"l":3.08,"n":1015,"o":3.085,"t":"2026-10-15T14:45:00Z","v":233038,"vw":3.106222},{"c":3.12,"h":3.145,"l":3.12,"n":1178,"o":3.1201,"t":"2026-10-15T15:00:00Z","v":233766,"vw":3.132979},{"c":3.1301,"h":3.135,"l":3.12,"n":638,"o":3.1201,"t":"2026-10-15T15:15:00Z","v":81638,"vw":3.125236},{"c":3.16,"h":3.165,"l":3.13,"n":823,"o":3.1301,"t":"2026-10-15T15:30:00Z","v":142604,"vw":3.145709},{"c":3.1501,"h":3.16,"l":3.14,"n":998,"o":3.15,"t":"2026-10-15T15:45:00Z","v":321178,"vw":3.153672},{"c":3.17,"h":3.18,"l":3.15,"n":1451,"o":3.15,"t":"2026-10-15T16:00:00Z","v":549800,"vw":3.163194},{"c":3.175,"h":3.175,"l":3.16,"n":550,"o":3.165,"t":"2026-10-15T16:15:00Z","v":89270,"vw":3.167858},{"c":3.17,"h":3.18,"l":3.16,"n":823,"o":3.175,"t":"2026-10-15T16:30:00Z","v":203141,"vw":3.169712},{"c":3.155,"h":3.17,"l":3.15,"n":500,"o":3.17,"t":"2026-10-15T16:45:00Z","v":95391,"vw":3.162553},{"c":3.15,"h":3.1596,"l":3.14,"n":474,"o":3.155,"t":"2026-10-15T17:00:00Z","v":55005,"vw":3.149179},{"c":3.1551,"h":3.165,"l":3.145,"n":525,"o":3.1496,"t":"2026-10-15T17:15:00Z","v":190042,"vw":3.153997},{"c":3.16,"h":3.17,"l":3.15,"n":551,"o":3.16,"t":"2026-10-15T17:30:00Z","v":63105,"vw":3.159513},{"c":3.175,"h":3.18,"l":3.16,"n":1087,"o":3.1606,"t":"2026-10-15T17:45:00Z","v":203807,"vw":3.17114},{"c":3.19,"h":3.2,"l":3.175,"n":2068,"o":3.18,"t":"2026-10-15T18:00:00Z","v":697045,"vw":3.189525},{"c":3.22,"h":3.22,"l":3.19,"n":1159,"o":3.19,"t":"2026-10-15T18:15:00Z","v":353181,"vw":3.204768},{"c":3.21,"h":3.225,"l":3.21,"n":1064,"o":3.22,"t":"2026-10-15T18:30:00Z","v":288692,"vw":3.219267},{"c":3.18,"h":3.22,"l":3.17,"n":1660,"o":3.2101,"t":"2026-10-15T18:45:00Z","v":399904,"vw":3.191076},{"c":3.185,"h":3.2,"l":3.18,"n":970,"o":3.185,"t":"2026-10-15T19:00:00Z","v":130715,"vw":3.191715},{"c":3.185,"h":3.2,"l":3.18,"n":1217,"o":3.19,"t":"2026-10-15T19:15:00Z","v":234740,"vw":3.189854},{"c":3.175,"h":3.2,"l":3.17,"n":1540,"o":3.185,"t":"2026-10-15T19:30:00Z","v":254463,"vw":3.187085},{"c":3.2,"h":3.205,"l":3.17,"n":2397,"o":3.175,"t":"2026-10-15T19:45:00Z","v":726851,"vw":3.186792},{"c":3.17,"h":3.19,"l":3.17,"n":22,"o":3.19,"t":"2026-10-15T20:00:00Z","v":561289,"vw":3.189993},{"c":3.19,"h":3.19,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T20:15:00Z","v":397,"vw":3.162152},{"c":3.1516,"h":3.1516,"l":3.1516,"n":1,"o":3.1516,"t":"2026-10-15T21:15:00Z","v":415,"vw":3.1516},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-15T22:00:00Z","v":100,"vw":3.16},{"c":3.1838,"h":3.1838,"l":3.1838,"n":1,"o":3.1838,"t":"2026-10-15T22:30:00Z","v":100,"vw":3.1838},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T10:15:00Z","v":102,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-16T12:45:00Z","v":120,"vw":3.18},{"c":3.19,"h":3.2,"l":3.19,"n":2,"o":3.2,"t":"2026-10-16T13:00:00Z","v":700,"vw":3.195714},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.19},{"c":3.2601,"h":3.28,"l":3.215,"n":1467,"o":3.23,"t":"2026-10-16T13:30:00Z","v":360968,"vw":3.252704},{"c":3.245,"h":3.266,"l":3.24,"n":700,"o":3.26,"t":"2026-10-16T13:45:00Z","v":85612,"vw":3.253141},{"c":3.21,"h":3.255,"l":3.205,"n":1017,"o":3.245,"t":"2026-10-16T14:00:00Z","v":233599,"vw":3.223429},{"c":3.24,"h":3.245,"l":3.205,"n":708,"o":3.205,"t":"2026-10-16T14:15:00Z","v":112646,"vw":3.22381},{"c":3.225,"h":3.25,"l":3.22,"n":748,"o":3.24,"t":"2026-10-16T14:30:00Z","v":125097,"vw":3.230527},{"c":3.25,"h":3.25,"l":3.22,"n":537,"o":3.225,"t":"2026-10-16T14:45:00Z","v":94828,"vw":3.230661},{"c":3.27,"h":3.27,"l":3.24,"n":860,"o":3.245,"t":"2026-10-16T15:00:00Z","v":291442,"vw":3.249296},{"c":3.27,"h":3.27,"l":3.26,"n":471,"o":3.27,"t":"2026-10-16T15:15:00Z","v":104433,"vw":3.268444},{"c":3.275,"h":3.28,"l":3.26,"n":718,"o":3.265,"t":"2026-10-16T15:30:00Z","v":93368,"vw":3.270916},{"c":3.275,"h":3.28,"l":3.26,"n":851,"o":3.275,"t":"2026-10-16T15:45:00Z","v":130820,"vw":3.271005},{"c":3.255,"h":3.28,"l":3.24,"n":680,"o":3.275,"t":"2026-10-16T16:00:00Z","v":135483,"vw":3.257931},{"c":3.2201,"h":3.255,"l":3.22,"n":851,"o":3.25,"t":"2026-10-16T16:15:00Z","v":93459,"vw":3.23468},{"c":3.215,"h":3.225,"l":3.21,"n":542,"o":3.2201,"t":"2026-10-16T16:30:00Z","v":40375,"vw":3.215495},{"c":3.215,"h":3.23,"l":3.2105,"n":600,"o":3.22,"t":"2026-10-16T16:45:00Z","v":72378,"vw":3.220205},{"c":3.1905,"h":3.22,"l":3.19,"n":845,"o":3.22,"t":"2026-10-16T17:00:00Z","v":124787,"vw":3.200756},{"c":3.185,"h":3.2,"l":3.175,"n":626,"o":3.195,"t":"2026-10-16T17:15:00Z","v":83848,"vw":3.183423},{"c":3.185,"h":3.19,"l":3.165,"n":940,"o":3.1801,"t":"2026-10-16T17:30:00Z","v":169604,"vw":3.177804},{"c":3.17,"h":3.185,"l":3.165,"n":708,"o":3.185,"t":"2026-10-16T17:45:00Z","v":100364,"vw":3.175109},{"c":3.19,"h":3.19,"l":3.165,"n":702,"o":3.165,"t":"2026-10-16T18:00:00Z","v":124057,"vw":3.179058},{"c":3.185,"h":3.195,"l":3.18,"n":679,"o":3.1899,"t":"2026-10-16T18:15:00Z","v":98259,"vw":3.188851},{"c":3.195,"h":3.2,"l":3.18,"n":1281,"o":3.19,"t":"2026-10-16T18:30:00Z","v":194224,"vw":3.190187},{"c":3.1899,"h":3.195,"l":3.17,"n":974,"o":3.195,"t":"2026-10-16T18:45:00Z","v":158214,"vw":3.182491},{"c":3.1901,"h":3.2,"l":3.185,"n":708,"o":3.185,"t":"2026-10-16T19:00:00Z","v":98143,"vw":3.196381},{"c":3.2001,"h":3.205,"l":3.19,"n":700,"o":3.195,"t":"2026-10-16T19:15:00Z","v":73957,"vw":3.198428},{"c":3.21,"h":3.22,"l":3.205,"n":1034,"o":3.21,"t":"2026-10-16T19:30:00Z","v":165048,"vw":3.213481},{"c":3.19,"h":3.235,"l":3.19,"n":3229,"o":3.215,"t":"2026-10-16T19:45:00Z","v":751603,"vw":3.217187},{"c":3.2,"h":3.2,"l":3.2,"n":23,"o":3.2,"t":"2026-10-16T20:00:00Z","v":892291,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T21:15:00Z","v":300,"vw":3.2}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05771012216597793,"strike":4.616809773278234,"iv":0.9007436315536488,"gamma":0.3069336313762685,"theta":-0.0029247220769679006,"vega":0.0023019396796907796,"rho":0.00039247409698166627,"breakevenPct":46.07874673263162},{"delta":0.2,"premium":0.07491549290795108,"strike":3.923336944898612,"iv":0.6506385898047076,"gamma":0.3933128699961659,"theta":-0.002405177455984754,"vega":0.0025106152606357898,"rho":0.0005261977679715536,"breakevenPct":24.94538868145509},{"delta":0.25,"premium":0.10701009259694025,"strike":3.824584330470953,"iv":0.6527200240501934,"gamma":0.40976069138695026,"theta":-0.002532965963366064,"vega":0.0026271269974661865,"rho":0.0006485918692845137,"breakevenPct":22.862325720871656},{"delta":0.3,"premium":0.13910469228592942,"strike":3.725831716043294,"iv":0.6548014582956792,"gamma":0.42620851277773464,"theta":-0.0026607544707473734,"vega":0.0027436387342965832,"rho":0.0007709859705974738,"breakevenPct":20.779262760288226},{"delta":0.35,"premium":0.17119929197491862,"strike":3.627079101615635,"iv":0.656882892541165,"gamma":0.44265633416851907,"theta":-0.002788542978128683,"vega":0.00286015047112698,"rho":0.0008933800719104338,"breakevenPct":18.696199799704793},{"delta":0.4,"premium":0.20329389166390788,"strike":3.528326487187976,"iv":0.6589643267866508,"gamma":0.4591041555593035,"theta":-0.0029163314855099928,"vega":0.002976662207957377,"rho":0.001015774173223394,"breakevenPct":16.61313683912136},{"delta":0.45,"premium":0.23538849135289708,"strike":3.429573872760317,"iv":0.6610457610321366,"gamma":0.4755519769500879,"theta":-0.0030441199928913027,"vega":0.003093173944787774,"rho":0.0011381682745363543,"breakevenPct":14.530073878537925},{"delta":0.5,"premium":0.2674830910418862,"strike":3.3308212583326577,"iv":0.6631271952776225,"gamma":0.49199979834087226,"theta":-0.003171908500272612,"vega":0.0032096856816181706,"rho":0.0012605623758493141,"breakevenPct":12.447010917954495},{"delta":0.55,"premium":0.2995776907308754,"strike":3.2320686439049986,"iv":0.6652086295231083,"gamma":0.5084476197316568,"theta":-0.003299697007653922,"vega":0.0033261974184485674,"rho":0.0013829564771622744,"breakevenPct":10.36394795737106},{"delta":0.6,"premium":0.33167229041986457,"strike":3.13331602947734,"iv":0.6672900637685941,"gamma":0.5248954411224411,"theta":-0.0034274855150352316,"vega":0.003442709155278964,"rho":0.0015053505784752342,"breakevenPct":8.28088499678763},{"delta":0.65,"premium":0.36376689010885377,"strike":3.0345634150496807,"iv":0.66937149801408,"gamma":0.5413432625132255,"theta":-0.0035552740224165415,"vega":0.0035592208921093613,"rho":0.0016277446797881945,"breakevenPct":6.197822036204197},{"delta":0.7,"premium":0.5429206772520433,"strike":2.8200849886585253,"iv":0.8293500342794806,"gamma":0.48884832210552637,"theta":-0.003598949090628842,"vega":0.003312469311164611,"rho":0.0016113846870911394,"breakevenPct":5.093927059705255},{"delta":0.75,"premium":0.8012601807167256,"strike":2.543292663517794,"iv":1.0743500870171434,"gamma":0.39923035611402824,"theta":-0.0035973323069809064,"vega":0.002870114405264012,"rho":0.0015203109514656146,"breakevenPct":4.517276382328731},{"delta":0.8,"premium":1.059599684181408,"strike":2.266500338377063,"iv":1.3193501397548064,"gamma":0.30961239012253006,"theta":-0.003595715523332971,"vega":0.0024277594993634133,"rho":0.0014292372158400898,"breakevenPct":3.9406257049522075},{"delta":0.85,"premium":1.3179391876460897,"strike":1.9897080132363323,"iv":1.5643501924924688,"gamma":0.21999442413103215,"theta":-0.0035940987396850354,"vega":0.001985404593462815,"rho":0.0013381634802145652,"breakevenPct":3.363975027575685},{"delta":0.9,"premium":1.576278691110772,"strike":1.7129156880956014,"iv":1.8093502452301315,"gamma":0.13037645813953402,"theta":-0.0035924819560371004,"vega":0.0015430496875622163,"rho":0.0012470897445890404,"breakevenPct":2.7873243501991616}],"put":[{"delta":0.1,"premium":0.06746577493059774,"strike":1.761986623958966,"iv":1.6235474051774015,"gamma":0.14899097952172702,"theta":-0.0027961248467426175,"vega":0.0014962071288644667,"rho":-0.00037751426843749675,"breakevenPct":47.04622346786349},{"delta":0.15,"premium":0.08560516505574109,"strike":2.034077475836116,"iv":1.4055809425010495,"gamma":0.24297098402244632,"theta":-0.002862910594711273,"vega":0.001958579188454694,"rho":-0.0005518050019302178,"breakevenPct":39.110240288113275},{"delta":0.2,"premium":0.10374455518088446,"strike":2.3061683277132667,"iv":1.1876144798246977,"gamma":0.33695098852316574,"theta":-0.0029296963426799286,"vega":0.0024209512480449207,"rho":-0.0007260957354229388,"breakevenPct":31.174257108363054},{"delta":0.25,"premium":0.12188394530602781,"strike":2.578259179590417,"iv":0.9696480171483457,"gamma":0.43093099302388505,"theta":-0.002996482090648584,"vega":0.002883323307635148,"rho":-0.0009003864689156598,"breakevenPct":23.238273928612838},{"delta":0.3,"premium":0.14002333543117118,"strike":2.850350031467567,"iv":0.7516815544719937,"gamma":0.5249109975246044,"theta":-0.003063267838617239,"vega":0.003345695367225375,"rho":-0.0010746772024083806,"breakevenPct":15.302290748862625},{"delta":0.35,"premium":0.19815409309791326,"strike":3.0601926163723916,"iv":0.6557867576243981,"gamma":0.5623524077046549,"theta":-0.0031963081861958263,"vega":0.0035879614767255217,"rho":-0.0012854285792775445,"breakevenPct":10.561296147672557},{"delta":0.4,"premium":0.3051631888710541,"strike":3.1939539860888178,"iv":0.7090906634563938,"gamma":0.5306910914927769,"theta":-0.003410326377742108,"vega":0.0035612092027822364,"rho":-0.0015407429647179168,"breakevenPct":9.725287586944894},{"delta":0.45,"premium":0.41217228464419475,"strike":3.3277153558052435,"iv":0.7623945692883896,"gamma":0.49902977528089887,"theta":-0.0036243445692883897,"vega":0.003534456928838951,"rho":-0.0017960573501582886,"breakevenPct":8.889279026217235},{"delta":0.5,"premium":0.5191813804173354,"strike":3.461476725521669,"iv":0.8156984751203853,"gamma":0.46736845906902086,"theta":-0.003838362760834671,"vega":0.003507704654895666,"rho":-0.0020513717355986607,"breakevenPct":8.053270465489573},{"delta":0.55,"premium":0.6261904761904762,"strike":3.5952380952380953,"iv":0.869002380952381,"gamma":0.43570714285714285,"theta":-0.004052380952380952,"vega":0.0034809523809523806,"rho":-0.0023066861210390326,"breakevenPct":7.217261904761912},{"delta":0.6,"premium":0.7331995719636167,"strike":3.728999464954521,"iv":0.9223062867843765,"gamma":0.4040458266452649,"theta":-0.0042663991439272336,"vega":0.0034542001070090957,"rho":-0.0025620005064794045,"breakevenPct":6.381253344034253},{"delta":0.65,"premium":0.8402086677367575,"strike":3.862760834670947,"iv":0.9756101926163724,"gamma":0.37238451043338683,"theta":-0.004480417335473516,"vega":0.0034274478330658105,"rho":-0.0028173148919197768,"breakevenPct":5.5452447833065905},{"delta":0.7,"premium":0.9472177635098982,"strike":3.9965222043873725,"iv":1.028914098448368,"gamma":0.3407231942215089,"theta":-0.004694435527019796,"vega":0.003400695559122525,"rho":-0.003072629277360148,"breakevenPct":4.709236222578931},{"delta":0.75,"premium":1.3265807375953793,"strike":4.407114310913924,"iv":1.0568254585037822,"gamma":0.291666599274471,"theta":-0.0039934393615441,"vega":0.002946229745629051,"rho":-0.003589162104055932,"breakevenPct":3.7333258337955},{"delta":0.8,"premium":1.7132139384119909,"strike":4.825096149634585,"iv":1.0840589887951395,"gamma":0.24214565397105298,"theta":-0.003268017761486707,"vega":0.002480346527589062,"rho":-0.004112667907623011,"breakevenPct":2.753680899293948},{"delta":0.85,"premium":2.0998471392286016,"strike":5.243077988355245,"iv":1.1112925190864968,"gamma":0.19262470866763512,"theta":-0.0025425961614293146,"vega":0.002014463309549073,"rho":-0.004636173711190089,"breakevenPct":1.7740359647923976},{"delta":0.9,"premium":2.4864803400452136,"strike":5.661059827075906,"iv":1.1385260493778544,"gamma":0.14310376336421718,"theta":-0.0018171745613719216,"vega":0.001548580091509084,"rho":-0.005159679514757168,"breakevenPct":0.7943910302908455}]},"raw":{"call":[{"delta":0.15,"premium":0.05771012216597793,"strike":4.616809773278234,"iv":0.9007436315536488,"gamma":0.3069336313762685,"theta":-0.0029247220769679006,"vega":0.0023019396796907796,"rho":0.00039247409698166627,"breakevenPct":46.07874673263162},{"delta":0.2,"premium":0.07491549290795108,"strike":3.923336944898612,"iv":0.6506385898047076,"gamma":0.3933128699961659,"theta":-0.002405177455984754,"vega":0.0025106152606357898,"rho":0.0005261977679715536,"breakevenPct":24.94538868145509},{"delta":0.25,"premium":0.10701009259694025,"strike":3.824584330470953,"iv":0.6527200240501934,"gamma":0.40976069138695026,"theta":-0.002532965963366064,"vega":0.0026271269974661865,"rho":0.0006485918692845137,"breakevenPct":22.862325720871656},{"delta":0.3,"premium":0.13910469228592942,"strike":3.725831716043294,"iv":0.6548014582956792,"gamma":0.42620851277773464,"theta":-0.0026607544707473734,"vega":0.0027436387342965832,"rho":0.0007709859705974738,"breakevenPct":20.779262760288226},{"delta":0.35,"premium":0.17119929197491862,"strike":3.627079101615635,"iv":0.656882892541165,"gamma":0.44265633416851907,"theta":-0.002788542978128683,"vega":0.00286015047112698,"rho":0.0008933800719104338,"breakevenPct":18.696199799704793},{"delta":0.4,"premium":0.20329389166390788,"strike":3.528326487187976,"iv":0.6589643267866508,"gamma":0.4591041555593035,"theta":-0.0029163314855099928,"vega":0.002976662207957377,"rho":0.001015774173223394,"breakevenPct":16.61313683912136},{"delta":0.45,"premium":0.23538849135289708,"strike":3.429573872760317,"iv":0.6610457610321366,"gamma":0.4755519769500879,"theta":-0.0030441199928913027,"vega":0.003093173944787774,"rho":0.0011381682745363543,"breakevenPct":14.530073878537925},{"delta":0.5,"premium":0.2674830910418862,"strike":3.3308212583326577,"iv":0.6631271952776225,"gamma":0.49199979834087226,"theta":-0.003171908500272612,"vega":0.0032096856816181706,"rho":0.0012605623758493141,"breakevenPct":12.447010917954495},{"delta":0.55,"premium":0.2995776907308754,"strike":3.2320686439049986,"iv":0.6652086295231083,"gamma":0.5084476197316568,"theta":-0.003299697007653922,"vega":0.0033261974184485674,"rho":0.0013829564771622744,"breakevenPct":10.36394795737106},{"delta":0.6,"premium":0.33167229041986457,"strike":3.13331602947734,"iv":0.6672900637685941,"gamma":0.5248954411224411,"theta":-0.0034274855150352316,"vega":0.003442709155278964,"rho":0.0015053505784752342,"breakevenPct":8.28088499678763},{"delta":0.65,"premium":0.36376689010885377,"strike":3.0345634150496807,"iv":0.66937149801408,"gamma":0.5413432625132255,"theta":-0.0035552740224165415,"vega":0.0035592208921093613,"rho":0.0016277446797881945,"breakevenPct":6.197822036204197},{"delta":0.7,"premium":0.5429206772520433,"strike":2.8200849886585253,"iv":0.8293500342794806,"gamma":0.48884832210552637,"theta":-0.003598949090628842,"vega":0.003312469311164611,"rho":0.0016113846870911394,"breakevenPct":5.093927059705255},{"delta":0.75,"premium":0.8012601807167256,"strike":2.543292663517794,"iv":1.0743500870171434,"gamma":0.39923035611402824,"theta":-0.0035973323069809064,"vega":0.002870114405264012,"rho":0.0015203109514656146,"breakevenPct":4.517276382328731},{"delta":0.8,"premium":1.059599684181408,"strike":2.266500338377063,"iv":1.3193501397548064,"gamma":0.30961239012253006,"theta":-0.003595715523332971,"vega":0.0024277594993634133,"rho":0.0014292372158400898,"breakevenPct":3.9406257049522075},{"delta":0.85,"premium":1.3179391876460897,"strike":1.9897080132363323,"iv":1.5643501924924688,"gamma":0.21999442413103215,"theta":-0.0035940987396850354,"vega":0.001985404593462815,"rho":0.0013381634802145652,"breakevenPct":3.363975027575685},{"delta":0.9,"premium":1.576278691110772,"strike":1.7129156880956014,"iv":1.8093502452301315,"gamma":0.13037645813953402,"theta":-0.0035924819560371004,"vega":0.0015430496875622163,"rho":0.0012470897445890404,"breakevenPct":2.7873243501991616}],"put":[{"delta":0.1,"premium":0.06746577493059774,"strike":1.761986623958966,"iv":1.6235474051774015,"gamma":0.14899097952172702,"theta":-0.0027961248467426175,"vega":0.0014962071288644667,"rho":-0.00037751426843749675,"breakevenPct":47.04622346786349},{"delta":0.15,"premium":0.08560516505574109,"strike":2.034077475836116,"iv":1.4055809425010495,"gamma":0.24297098402244632,"theta":-0.002862910594711273,"vega":0.001958579188454694,"rho":-0.0005518050019302178,"breakevenPct":39.110240288113275},{"delta":0.2,"premium":0.10374455518088446,"strike":2.3061683277132667,"iv":1.1876144798246977,"gamma":0.33695098852316574,"theta":-0.0029296963426799286,"vega":0.0024209512480449207,"rho":-0.0007260957354229388,"breakevenPct":31.174257108363054},{"delta":0.25,"premium":0.12188394530602781,"strike":2.578259179590417,"iv":0.9696480171483457,"gamma":0.43093099302388505,"theta":-0.002996482090648584,"vega":0.002883323307635148,"rho":-0.0009003864689156598,"breakevenPct":23.238273928612838},{"delta":0.3,"premium":0.14002333543117118,"strike":2.850350031467567,"iv":0.7516815544719937,"gamma":0.5249109975246044,"theta":-0.003063267838617239,"vega":0.003345695367225375,"rho":-0.0010746772024083806,"breakevenPct":15.302290748862625},{"delta":0.35,"premium":0.19815409309791326,"strike":3.0601926163723916,"iv":0.6557867576243981,"gamma":0.5623524077046549,"theta":-0.0031963081861958263,"vega":0.0035879614767255217,"rho":-0.0012854285792775445,"breakevenPct":10.561296147672557},{"delta":0.4,"premium":0.3051631888710541,"strike":3.1939539860888178,"iv":0.7090906634563938,"gamma":0.5306910914927769,"theta":-0.003410326377742108,"vega":0.0035612092027822364,"rho":-0.0015407429647179168,"breakevenPct":9.725287586944894},{"delta":0.45,"premium":0.41217228464419475,"strike":3.3277153558052435,"iv":0.7623945692883896,"gamma":0.49902977528089887,"theta":-0.0036243445692883897,"vega":0.003534456928838951,"rho":-0.0017960573501582886,"breakevenPct":8.889279026217235},{"delta":0.5,"premium":0.5191813804173354,"strike":3.461476725521669,"iv":0.8156984751203853,"gamma":0.46736845906902086,"theta":-0.003838362760834671,"vega":0.003507704654895666,"rho":-0.0020513717355986607,"breakevenPct":8.053270465489573},{"delta":0.55,"premium":0.6261904761904762,"strike":3.5952380952380953,"iv":0.869002380952381,"gamma":0.43570714285714285,"theta":-0.004052380952380952,"vega":0.0034809523809523806,"rho":-0.0023066861210390326,"breakevenPct":7.217261904761912},{"delta":0.6,"premium":0.7331995719636167,"strike":3.728999464954521,"iv":0.9223062867843765,"gamma":0.4040458266452649,"theta":-0.0042663991439272336,"vega":0.0034542001070090957,"rho":-0.0025620005064794045,"breakevenPct":6.381253344034253},{"delta":0.65,"premium":0.8402086677367575,"strike":3.862760834670947,"iv":0.9756101926163724,"gamma":0.37238451043338683,"theta":-0.004480417335473516,"vega":0.0034274478330658105,"rho":-0.0028173148919197768,"breakevenPct":5.5452447833065905},{"delta":0.7,"premium":0.9472177635098982,"strike":3.9965222043873725,"iv":1.028914098448368,"gamma":0.3407231942215089,"theta":-0.004694435527019796,"vega":0.003400695559122525,"rho":-0.003072629277360148,"breakevenPct":4.709236222578931},{"delta":0.75,"premium":1.3265807375953793,"strike":4.407114310913924,"iv":1.0568254585037822,"gamma":0.291666599274471,"theta":-0.0039934393615441,"vega":0.002946229745629051,"rho":-0.003589162104055932,"breakevenPct":3.7333258337955},{"delta":0.8,"premium":1.7132139384119909,"strike":4.825096149634585,"iv":1.0840589887951395,"gamma":0.24214565397105298,"theta":-0.003268017761486707,"vega":0.002480346527589062,"rho":-0.004112667907623011,"breakevenPct":2.753680899293948},{"delta":0.85,"premium":2.0998471392286016,"strike":5.243077988355245,"iv":1.1112925190864968,"gamma":0.19262470866763512,"theta":-0.0025425961614293146,"vega":0.002014463309549073,"rho":-0.004636173711190089,"breakevenPct":1.7740359647923976},{"delta":0.9,"premium":2.4864803400452136,"strike":5.661059827075906,"iv":1.1385260493778544,"gamma":0.14310376336421718,"theta":-0.0018171745613719216,"vega":0.001548580091509084,"rho":-0.005159679514757168,"breakevenPct":0.7943910302908455}]}},"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"}}