{"symbol":"CYH","url":"https://intraalpha.com/companies/CYH","capturedAt":"2026-10-22T21:49:23.522Z","state":"ready","quote":{"symbol":"CYH","last_price":2.91,"prev_close":2.82,"regular_close":2.91,"change":0.09,"change_pct":3.1915,"regular_change":0.09,"regular_change_pct":3.1915,"extended_change":0,"extended_change_pct":0,"bid":2.85,"ask":2.91,"bid_size":1000,"ask_size":3000,"volume":1708472,"vwap":2.874843,"open":2.81,"high":2.92,"low":2.81,"close":2.91,"trade_count":8530,"last_trade_at":"2026-10-22T20:10:00.003480499Z","last_quote_at":"2026-10-22T20:56:08.914725116Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:49:12.030243377-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CYH","fetched_at":"2026-10-22T21:49:22.731221+00:00","name":"Community Health Systems Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Community Health Systems, Inc. owns, leases and operates general acute care hospitals in the United States. The company is headquartered in Franklin, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":397646000,"ebitda":1332000000,"pe_ratio":1.524,"peg_ratio":2.383,"book_value":-10.26,"dividend_per_share":null,"dividend_yield":null,"eps":1.85,"revenue_ttm":11983000000,"gross_profit_ttm":4962000000,"profit_margin":0.021,"operating_margin_ttm":0.0768,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.756,"quarterly_revenue_growth":-0.098,"analyst_target_price":3.094,"analyst_number":1,"beta":1.889,"fifty_two_week_high":4.43,"fifty_two_week_low":2.41,"fifty_day_ma":2.902,"two_hundred_day_ma":3.053,"shares_outstanding":141009000,"forward_pe":17.61,"price_to_sales":0.0332,"price_to_book":0.534,"ev_to_revenue":0.874,"ev_to_ebitda":5.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:49:22.731221+00:00"},"optionObservedAt":"2026-10-22T19:58:34.651Z","bars":[{"c":3.01,"h":3.03,"l":2.99,"n":143,"o":2.99,"t":"2026-10-15T13:30:00Z","v":34638,"vw":3.010287},{"c":3,"h":3.01,"l":3,"n":92,"o":3.01,"t":"2026-10-15T13:35:00Z","v":17398,"vw":3.002778},{"c":2.995,"h":3,"l":2.995,"n":22,"o":3,"t":"2026-10-15T13:40:00Z","v":2472,"vw":2.999583},{"c":2.99,"h":2.995,"l":2.99,"n":97,"o":2.99,"t":"2026-10-15T13:45:00Z","v":7949,"vw":2.992582},{"c":2.99,"h":3,"l":2.99,"n":99,"o":2.99,"t":"2026-10-15T13:50:00Z","v":11987,"vw":2.994116},{"c":2.995,"h":2.995,"l":2.99,"n":64,"o":2.99,"t":"2026-10-15T13:55:00Z","v":11708,"vw":2.994044},{"c":3,"h":3.01,"l":2.995,"n":137,"o":2.995,"t":"2026-10-15T14:00:00Z","v":22237,"vw":3.004773},{"c":2.995,"h":3,"l":2.985,"n":147,"o":2.995,"t":"2026-10-15T14:05:00Z","v":23309,"vw":2.99127},{"c":2.985,"h":2.99,"l":2.975,"n":63,"o":2.99,"t":"2026-10-15T14:10:00Z","v":3623,"vw":2.982189},{"c":2.985,"h":2.99,"l":2.985,"n":33,"o":2.99,"t":"2026-10-15T14:15:00Z","v":2291,"vw":2.985647},{"c":2.98,"h":2.9888,"l":2.98,"n":41,"o":2.985,"t":"2026-10-15T14:20:00Z","v":2299,"vw":2.985376},{"c":2.98,"h":2.99,"l":2.98,"n":114,"o":2.9815,"t":"2026-10-15T14:25:00Z","v":9172,"vw":2.983675},{"c":2.99,"h":3.005,"l":2.98,"n":169,"o":2.98,"t":"2026-10-15T14:30:00Z","v":17816,"vw":2.991872},{"c":2.975,"h":2.98,"l":2.975,"n":37,"o":2.98,"t":"2026-10-15T14:35:00Z","v":2215,"vw":2.977909},{"c":2.965,"h":2.975,"l":2.965,"n":63,"o":2.975,"t":"2026-10-15T14:40:00Z","v":6370,"vw":2.972108},{"c":2.97,"h":2.97,"l":2.96,"n":69,"o":2.965,"t":"2026-10-15T14:45:00Z","v":2801,"vw":2.964756},{"c":2.995,"h":2.995,"l":2.965,"n":117,"o":2.975,"t":"2026-10-15T14:50:00Z","v":22079,"vw":2.975596},{"c":2.99,"h":3,"l":2.99,"n":29,"o":2.995,"t":"2026-10-15T14:55:00Z","v":2076,"vw":2.993077},{"c":2.985,"h":2.995,"l":2.985,"n":145,"o":2.995,"t":"2026-10-15T15:00:00Z","v":10470,"vw":2.990119},{"c":2.985,"h":2.99,"l":2.985,"n":24,"o":2.99,"t":"2026-10-15T15:05:00Z","v":1743,"vw":2.985769},{"c":2.98,"h":2.985,"l":2.98,"n":12,"o":2.985,"t":"2026-10-15T15:10:00Z","v":966,"vw":2.982222},{"c":2.975,"h":2.985,"l":2.975,"n":65,"o":2.98,"t":"2026-10-15T15:15:00Z","v":10651,"vw":2.980616},{"c":2.975,"h":2.975,"l":2.975,"n":22,"o":2.975,"t":"2026-10-15T15:20:00Z","v":6946,"vw":2.975},{"c":2.97,"h":2.975,"l":2.97,"n":18,"o":2.975,"t":"2026-10-15T15:25:00Z","v":1034,"vw":2.972143},{"c":2.97,"h":2.975,"l":2.97,"n":9,"o":2.975,"t":"2026-10-15T15:35:00Z","v":2296,"vw":2.971416},{"c":2.98,"h":2.98,"l":2.975,"n":44,"o":2.98,"t":"2026-10-15T15:40:00Z","v":2732,"vw":2.976818},{"c":2.975,"h":2.98,"l":2.971,"n":19,"o":2.971,"t":"2026-10-15T15:45:00Z","v":2424,"vw":2.972505},{"c":2.975,"h":2.98,"l":2.975,"n":17,"o":2.98,"t":"2026-10-15T15:50:00Z","v":1184,"vw":2.977323},{"c":2.98,"h":2.985,"l":2.975,"n":57,"o":2.975,"t":"2026-10-15T15:55:00Z","v":5531,"vw":2.979353},{"c":2.975,"h":2.98,"l":2.975,"n":54,"o":2.98,"t":"2026-10-15T16:00:00Z","v":4077,"vw":2.975815},{"c":2.97,"h":2.975,"l":2.97,"n":16,"o":2.97,"t":"2026-10-15T16:05:00Z","v":2054,"vw":2.973603},{"c":2.97,"h":2.9799,"l":2.97,"n":16,"o":2.9799,"t":"2026-10-15T16:10:00Z","v":1006,"vw":2.975088},{"c":2.975,"h":2.975,"l":2.965,"n":103,"o":2.97,"t":"2026-10-15T16:15:00Z","v":6677,"vw":2.970003},{"c":2.97,"h":2.975,"l":2.97,"n":41,"o":2.97,"t":"2026-10-15T16:20:00Z","v":2710,"vw":2.973194},{"c":2.975,"h":2.975,"l":2.975,"n":8,"o":2.975,"t":"2026-10-15T16:25:00Z","v":437,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":5,"o":2.975,"t":"2026-10-15T16:30:00Z","v":824,"vw":2.975},{"c":2.98,"h":2.98,"l":2.975,"n":83,"o":2.975,"t":"2026-10-15T16:35:00Z","v":4275,"vw":2.978502},{"c":2.975,"h":2.98,"l":2.975,"n":35,"o":2.98,"t":"2026-10-15T16:40:00Z","v":1923,"vw":2.976758},{"c":2.975,"h":2.975,"l":2.975,"n":31,"o":2.975,"t":"2026-10-15T16:45:00Z","v":2145,"vw":2.975},{"c":2.975,"h":2.98,"l":2.975,"n":22,"o":2.98,"t":"2026-10-15T16:50:00Z","v":1410,"vw":2.975894},{"c":2.985,"h":2.985,"l":2.975,"n":104,"o":2.975,"t":"2026-10-15T16:55:00Z","v":9924,"vw":2.979834},{"c":2.975,"h":2.975,"l":2.97,"n":39,"o":2.975,"t":"2026-10-15T17:00:00Z","v":2513,"vw":2.973073},{"c":2.975,"h":2.975,"l":2.97,"n":63,"o":2.97,"t":"2026-10-15T17:05:00Z","v":3938,"vw":2.972632},{"c":2.97,"h":2.9799,"l":2.965,"n":78,"o":2.97,"t":"2026-10-15T17:10:00Z","v":13285,"vw":2.968302},{"c":2.965,"h":2.97,"l":2.965,"n":24,"o":2.9688,"t":"2026-10-15T17:15:00Z","v":1161,"vw":2.966482},{"c":2.96,"h":2.97,"l":2.96,"n":15,"o":2.97,"t":"2026-10-15T17:20:00Z","v":1054,"vw":2.962646},{"c":2.95,"h":2.96,"l":2.95,"n":48,"o":2.96,"t":"2026-10-15T17:25:00Z","v":5161,"vw":2.959575},{"c":2.955,"h":2.96,"l":2.95,"n":51,"o":2.96,"t":"2026-10-15T17:30:00Z","v":3986,"vw":2.953033},{"c":2.955,"h":2.955,"l":2.955,"n":10,"o":2.955,"t":"2026-10-15T17:35:00Z","v":498,"vw":2.955},{"c":2.965,"h":2.965,"l":2.955,"n":77,"o":2.955,"t":"2026-10-15T17:40:00Z","v":5452,"vw":2.958071},{"c":2.965,"h":2.97,"l":2.965,"n":23,"o":2.97,"t":"2026-10-15T17:45:00Z","v":4185,"vw":2.969361},{"c":2.96,"h":2.96,"l":2.96,"n":17,"o":2.96,"t":"2026-10-15T17:50:00Z","v":1058,"vw":2.96},{"c":2.965,"h":2.965,"l":2.965,"n":26,"o":2.965,"t":"2026-10-15T17:55:00Z","v":2091,"vw":2.965},{"c":2.975,"h":2.975,"l":2.965,"n":128,"o":2.965,"t":"2026-10-15T18:00:00Z","v":12252,"vw":2.972349},{"c":2.98,"h":2.98,"l":2.975,"n":23,"o":2.975,"t":"2026-10-15T18:05:00Z","v":2032,"vw":2.978111},{"c":2.98,"h":2.98,"l":2.97,"n":23,"o":2.97,"t":"2026-10-15T18:10:00Z","v":1170,"vw":2.975},{"c":2.985,"h":2.985,"l":2.98,"n":67,"o":2.98,"t":"2026-10-15T18:15:00Z","v":5091,"vw":2.981706},{"c":2.975,"h":2.98,"l":2.975,"n":79,"o":2.98,"t":"2026-10-15T18:20:00Z","v":7817,"vw":2.978744},{"c":2.975,"h":2.975,"l":2.975,"n":22,"o":2.975,"t":"2026-10-15T18:25:00Z","v":1261,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":27,"o":2.975,"t":"2026-10-15T18:30:00Z","v":1670,"vw":2.975},{"c":2.985,"h":2.985,"l":2.975,"n":67,"o":2.98,"t":"2026-10-15T18:35:00Z","v":4816,"vw":2.98013},{"c":2.985,"h":2.985,"l":2.985,"n":51,"o":2.985,"t":"2026-10-15T18:40:00Z","v":10116,"vw":2.985},{"c":2.985,"h":2.99,"l":2.985,"n":120,"o":2.985,"t":"2026-10-15T18:45:00Z","v":19622,"vw":2.985112},{"c":2.985,"h":2.99,"l":2.985,"n":41,"o":2.985,"t":"2026-10-15T18:50:00Z","v":1507,"vw":2.986667},{"c":2.985,"h":2.99,"l":2.985,"n":41,"o":2.99,"t":"2026-10-15T18:55:00Z","v":2506,"vw":2.986163},{"c":2.985,"h":2.99,"l":2.985,"n":95,"o":2.99,"t":"2026-10-15T19:00:00Z","v":8260,"vw":2.985252},{"c":2.985,"h":2.99,"l":2.985,"n":62,"o":2.985,"t":"2026-10-15T19:05:00Z","v":6077,"vw":2.98529},{"c":2.985,"h":2.99,"l":2.985,"n":53,"o":2.989,"t":"2026-10-15T19:10:00Z","v":2548,"vw":2.985692},{"c":3,"h":3,"l":2.99,"n":61,"o":2.99,"t":"2026-10-15T19:15:00Z","v":5914,"vw":2.992385},{"c":3,"h":3,"l":2.995,"n":66,"o":2.999,"t":"2026-10-15T19:20:00Z","v":6273,"vw":2.99771},{"c":3.01,"h":3.01,"l":2.999,"n":76,"o":3,"t":"2026-10-15T19:25:00Z","v":3930,"vw":3.002988},{"c":3.01,"h":3.01,"l":3.005,"n":73,"o":3.005,"t":"2026-10-15T19:30:00Z","v":5137,"vw":3.007588},{"c":3.009,"h":3.01,"l":3.009,"n":52,"o":3.01,"t":"2026-10-15T19:35:00Z","v":3303,"vw":3.009532},{"c":3.01,"h":3.015,"l":3.005,"n":215,"o":3.009,"t":"2026-10-15T19:40:00Z","v":13446,"vw":3.009454},{"c":2.995,"h":3.015,"l":2.995,"n":248,"o":3.015,"t":"2026-10-15T19:45:00Z","v":31799,"vw":3.007266},{"c":2.995,"h":3,"l":2.99,"n":219,"o":2.995,"t":"2026-10-15T19:50:00Z","v":18179,"vw":2.995401},{"c":2.985,"h":3.005,"l":2.98,"n":800,"o":2.995,"t":"2026-10-15T19:55:00Z","v":97833,"vw":2.99425},{"c":2.99,"h":2.99,"l":2.99,"n":12,"o":2.99,"t":"2026-10-15T20:00:00Z","v":125942,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-15T20:40:00Z","v":1700,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T13:15:00Z","v":100,"vw":3},{"c":2.97,"h":3,"l":2.97,"n":16,"o":3,"t":"2026-10-16T13:30:00Z","v":12813,"vw":2.999238},{"c":2.985,"h":2.985,"l":2.97,"n":9,"o":2.97,"t":"2026-10-16T13:35:00Z","v":460,"vw":2.97875},{"c":3.01,"h":3.01,"l":2.99,"n":45,"o":2.99,"t":"2026-10-16T13:40:00Z","v":6484,"vw":2.997979},{"c":3.015,"h":3.02,"l":3.01,"n":149,"o":3.01,"t":"2026-10-16T13:45:00Z","v":20823,"vw":3.014808},{"c":3.025,"h":3.03,"l":3.015,"n":70,"o":3.015,"t":"2026-10-16T13:50:00Z","v":6543,"vw":3.023842},{"c":3.025,"h":3.0289,"l":3.025,"n":21,"o":3.0289,"t":"2026-10-16T13:55:00Z","v":949,"vw":3.025801},{"c":3.025,"h":3.045,"l":3.02,"n":408,"o":3.025,"t":"2026-10-16T14:00:00Z","v":61311,"vw":3.02819},{"c":3.025,"h":3.025,"l":3.02,"n":67,"o":3.025,"t":"2026-10-16T14:05:00Z","v":10109,"vw":3.023004},{"c":3.035,"h":3.035,"l":3.02,"n":380,"o":3.02,"t":"2026-10-16T14:10:00Z","v":72297,"vw":3.025975},{"c":3.025,"h":3.035,"l":3.025,"n":172,"o":3.035,"t":"2026-10-16T14:15:00Z","v":35288,"vw":3.034224},{"c":3.025,"h":3.03,"l":3.02,"n":86,"o":3.025,"t":"2026-10-16T14:20:00Z","v":9563,"vw":3.027557},{"c":3.025,"h":3.035,"l":3.025,"n":69,"o":3.03,"t":"2026-10-16T14:25:00Z","v":6489,"vw":3.031796},{"c":3.025,"h":3.025,"l":3.025,"n":35,"o":3.025,"t":"2026-10-16T14:30:00Z","v":4331,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":10,"o":3.025,"t":"2026-10-16T14:35:00Z","v":1055,"vw":3.025},{"c":3.01,"h":3.03,"l":3.005,"n":184,"o":3.025,"t":"2026-10-16T14:40:00Z","v":36565,"vw":3.016698},{"c":3.015,"h":3.015,"l":3.015,"n":13,"o":3.015,"t":"2026-10-16T14:45:00Z","v":599,"vw":3.015},{"c":3.025,"h":3.025,"l":3.015,"n":75,"o":3.015,"t":"2026-10-16T14:50:00Z","v":10622,"vw":3.020153},{"c":3.025,"h":3.025,"l":3.025,"n":38,"o":3.025,"t":"2026-10-16T14:55:00Z","v":5902,"vw":3.025},{"c":3.025,"h":3.025,"l":3.0213,"n":30,"o":3.025,"t":"2026-10-16T15:00:00Z","v":2384,"vw":3.024155},{"c":3.025,"h":3.025,"l":3.025,"n":12,"o":3.025,"t":"2026-10-16T15:05:00Z","v":1311,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":13,"o":3.025,"t":"2026-10-16T15:10:00Z","v":713,"vw":3.025},{"c":3.025,"h":3.025,"l":3.02,"n":7,"o":3.02,"t":"2026-10-16T15:15:00Z","v":482,"vw":3.023333},{"c":3.025,"h":3.03,"l":3.025,"n":48,"o":3.03,"t":"2026-10-16T15:20:00Z","v":6234,"vw":3.02816},{"c":3.025,"h":3.025,"l":3.02,"n":214,"o":3.025,"t":"2026-10-16T15:25:00Z","v":72521,"vw":3.021137},{"c":3.015,"h":3.025,"l":3.015,"n":108,"o":3.02,"t":"2026-10-16T15:30:00Z","v":9051,"vw":3.02176},{"c":3.015,"h":3.015,"l":3.01,"n":21,"o":3.015,"t":"2026-10-16T15:35:00Z","v":1631,"vw":3.014491},{"c":3.01,"h":3.015,"l":3.01,"n":26,"o":3.01,"t":"2026-10-16T15:40:00Z","v":11844,"vw":3.014914},{"c":3.025,"h":3.025,"l":3.015,"n":89,"o":3.015,"t":"2026-10-16T15:45:00Z","v":9669,"vw":3.021362},{"c":3.015,"h":3.02,"l":3.015,"n":46,"o":3.02,"t":"2026-10-16T15:50:00Z","v":4595,"vw":3.018422},{"c":2.985,"h":3.01,"l":2.98,"n":176,"o":3.01,"t":"2026-10-16T15:55:00Z","v":52514,"vw":2.99647},{"c":2.95,"h":2.98,"l":2.95,"n":244,"o":2.98,"t":"2026-10-16T16:00:00Z","v":56225,"vw":2.965062},{"c":2.94,"h":2.955,"l":2.94,"n":63,"o":2.955,"t":"2026-10-16T16:05:00Z","v":7300,"vw":2.945853},{"c":2.935,"h":2.945,"l":2.935,"n":81,"o":2.94,"t":"2026-10-16T16:10:00Z","v":10617,"vw":2.938813},{"c":2.93,"h":2.935,"l":2.93,"n":28,"o":2.935,"t":"2026-10-16T16:15:00Z","v":2816,"vw":2.934769},{"c":2.935,"h":2.935,"l":2.93,"n":15,"o":2.93,"t":"2026-10-16T16:20:00Z","v":877,"vw":2.933641},{"c":2.925,"h":2.935,"l":2.925,"n":80,"o":2.935,"t":"2026-10-16T16:25:00Z","v":10329,"vw":2.930102},{"c":2.93,"h":2.93,"l":2.92,"n":26,"o":2.9213,"t":"2026-10-16T16:30:00Z","v":1850,"vw":2.926214},{"c":2.925,"h":2.925,"l":2.92,"n":27,"o":2.925,"t":"2026-10-16T16:35:00Z","v":1277,"vw":2.9245},{"c":2.925,"h":2.925,"l":2.92,"n":27,"o":2.925,"t":"2026-10-16T16:40:00Z","v":4299,"vw":2.921893},{"c":2.915,"h":2.935,"l":2.915,"n":173,"o":2.925,"t":"2026-10-16T16:45:00Z","v":27243,"vw":2.923687},{"c":2.915,"h":2.915,"l":2.91,"n":35,"o":2.91,"t":"2026-10-16T16:50:00Z","v":5386,"vw":2.91284},{"c":2.905,"h":2.915,"l":2.905,"n":65,"o":2.915,"t":"2026-10-16T16:55:00Z","v":7710,"vw":2.909715},{"c":2.905,"h":2.905,"l":2.9,"n":12,"o":2.905,"t":"2026-10-16T17:00:00Z","v":1606,"vw":2.904311},{"c":2.895,"h":2.905,"l":2.895,"n":56,"o":2.905,"t":"2026-10-16T17:05:00Z","v":10606,"vw":2.898635},{"c":2.885,"h":2.895,"l":2.885,"n":54,"o":2.895,"t":"2026-10-16T17:10:00Z","v":6090,"vw":2.88953},{"c":2.905,"h":2.905,"l":2.88,"n":108,"o":2.88,"t":"2026-10-16T17:15:00Z","v":13857,"vw":2.894053},{"c":2.91,"h":2.91,"l":2.9,"n":18,"o":2.905,"t":"2026-10-16T17:20:00Z","v":3471,"vw":2.904696},{"c":2.91,"h":2.91,"l":2.905,"n":28,"o":2.91,"t":"2026-10-16T17:25:00Z","v":2607,"vw":2.908807},{"c":2.905,"h":2.91,"l":2.9,"n":30,"o":2.908,"t":"2026-10-16T17:30:00Z","v":5268,"vw":2.907354},{"c":2.9,"h":2.905,"l":2.9,"n":14,"o":2.905,"t":"2026-10-16T17:35:00Z","v":727,"vw":2.904055},{"c":2.915,"h":2.915,"l":2.905,"n":70,"o":2.905,"t":"2026-10-16T17:40:00Z","v":6373,"vw":2.910243},{"c":2.915,"h":2.915,"l":2.915,"n":12,"o":2.915,"t":"2026-10-16T17:45:00Z","v":511,"vw":2.915},{"c":2.905,"h":2.915,"l":2.9,"n":105,"o":2.91,"t":"2026-10-16T17:50:00Z","v":15847,"vw":2.908809},{"c":2.9,"h":2.905,"l":2.9,"n":32,"o":2.905,"t":"2026-10-16T17:55:00Z","v":2967,"vw":2.903166},{"c":2.9,"h":2.905,"l":2.89,"n":59,"o":2.9,"t":"2026-10-16T18:00:00Z","v":6721,"vw":2.899064},{"c":2.895,"h":2.895,"l":2.895,"n":19,"o":2.895,"t":"2026-10-16T18:05:00Z","v":3516,"vw":2.895},{"c":2.895,"h":2.9,"l":2.895,"n":12,"o":2.9,"t":"2026-10-16T18:10:00Z","v":984,"vw":2.897143},{"c":2.9,"h":2.9,"l":2.895,"n":25,"o":2.9,"t":"2026-10-16T18:15:00Z","v":2217,"vw":2.899252},{"c":2.895,"h":2.9,"l":2.89,"n":72,"o":2.89,"t":"2026-10-16T18:20:00Z","v":8813,"vw":2.895729},{"c":2.9,"h":2.9,"l":2.895,"n":8,"o":2.895,"t":"2026-10-16T18:25:00Z","v":585,"vw":2.896},{"c":2.9,"h":2.9,"l":2.9,"n":9,"o":2.9,"t":"2026-10-16T18:30:00Z","v":496,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":137,"o":2.9,"t":"2026-10-16T18:35:00Z","v":11142,"vw":2.902658},{"c":2.895,"h":2.905,"l":2.891,"n":61,"o":2.905,"t":"2026-10-16T18:40:00Z","v":12123,"vw":2.898626},{"c":2.895,"h":2.905,"l":2.89,"n":112,"o":2.9,"t":"2026-10-16T18:45:00Z","v":14927,"vw":2.901214},{"c":2.895,"h":2.895,"l":2.895,"n":9,"o":2.895,"t":"2026-10-16T18:50:00Z","v":941,"vw":2.895},{"c":2.895,"h":2.895,"l":2.895,"n":12,"o":2.895,"t":"2026-10-16T18:55:00Z","v":1278,"vw":2.895},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-16T19:00:00Z","v":204,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-16T19:05:00Z","v":110,"vw":2.9},{"c":2.905,"h":2.905,"l":2.895,"n":117,"o":2.895,"t":"2026-10-16T19:10:00Z","v":14145,"vw":2.900878},{"c":2.905,"h":2.905,"l":2.895,"n":65,"o":2.905,"t":"2026-10-16T19:15:00Z","v":10145,"vw":2.900637},{"c":2.905,"h":2.9091,"l":2.905,"n":14,"o":2.9091,"t":"2026-10-16T19:20:00Z","v":3353,"vw":2.908196},{"c":2.905,"h":2.905,"l":2.9,"n":12,"o":2.9,"t":"2026-10-16T19:25:00Z","v":1443,"vw":2.904428},{"c":2.895,"h":2.9,"l":2.89,"n":60,"o":2.9,"t":"2026-10-16T19:30:00Z","v":5557,"vw":2.897743},{"c":2.895,"h":2.895,"l":2.895,"n":31,"o":2.895,"t":"2026-10-16T19:35:00Z","v":1293,"vw":2.895},{"c":2.88,"h":2.895,"l":2.875,"n":114,"o":2.895,"t":"2026-10-16T19:40:00Z","v":15739,"vw":2.884754},{"c":2.875,"h":2.88,"l":2.875,"n":51,"o":2.8799,"t":"2026-10-16T19:45:00Z","v":7318,"vw":2.875668},{"c":2.88,"h":2.88,"l":2.875,"n":83,"o":2.88,"t":"2026-10-16T19:50:00Z","v":8814,"vw":2.876056},{"c":2.88,"h":2.89,"l":2.875,"n":462,"o":2.88,"t":"2026-10-16T19:55:00Z","v":40071,"vw":2.883017},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-16T20:00:00Z","v":91496,"vw":2.88},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-16T20:15:00Z","v":1000,"vw":2.92},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-16T20:40:00Z","v":1173,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T13:20:00Z","v":756,"vw":2.86},{"c":2.89,"h":2.91,"l":2.885,"n":70,"o":2.91,"t":"2026-10-19T13:30:00Z","v":11245,"vw":2.904141},{"c":2.895,"h":2.8956,"l":2.895,"n":33,"o":2.8956,"t":"2026-10-19T13:35:00Z","v":1808,"vw":2.895201},{"c":2.895,"h":2.9,"l":2.89,"n":85,"o":2.89,"t":"2026-10-19T13:40:00Z","v":2870,"vw":2.892627},{"c":2.89,"h":2.895,"l":2.889,"n":64,"o":2.89,"t":"2026-10-19T13:45:00Z","v":5648,"vw":2.890883},{"c":2.88,"h":2.89,"l":2.88,"n":7,"o":2.89,"t":"2026-10-19T13:55:00Z","v":409,"vw":2.885},{"c":2.875,"h":2.885,"l":2.87,"n":41,"o":2.885,"t":"2026-10-19T14:00:00Z","v":1756,"vw":2.879091},{"c":2.88,"h":2.88,"l":2.865,"n":53,"o":2.875,"t":"2026-10-19T14:05:00Z","v":2911,"vw":2.871561},{"c":2.875,"h":2.88,"l":2.875,"n":30,"o":2.875,"t":"2026-10-19T14:10:00Z","v":918,"vw":2.8775},{"c":2.885,"h":2.89,"l":2.875,"n":76,"o":2.875,"t":"2026-10-19T14:15:00Z","v":7590,"vw":2.881467},{"c":2.86,"h":2.885,"l":2.86,"n":85,"o":2.885,"t":"2026-10-19T14:20:00Z","v":10240,"vw":2.878771},{"c":2.88,"h":2.88,"l":2.855,"n":62,"o":2.86,"t":"2026-10-19T14:25:00Z","v":6809,"vw":2.863037},{"c":2.875,"h":2.88,"l":2.875,"n":52,"o":2.875,"t":"2026-10-19T14:30:00Z","v":2599,"vw":2.875832},{"c":2.875,"h":2.88,"l":2.865,"n":106,"o":2.875,"t":"2026-10-19T14:35:00Z","v":11371,"vw":2.872928},{"c":2.875,"h":2.875,"l":2.87,"n":33,"o":2.87,"t":"2026-10-19T14:40:00Z","v":1450,"vw":2.874194},{"c":2.865,"h":2.875,"l":2.865,"n":46,"o":2.87,"t":"2026-10-19T14:45:00Z","v":3342,"vw":2.868802},{"c":2.865,"h":2.865,"l":2.86,"n":54,"o":2.86,"t":"2026-10-19T14:50:00Z","v":2565,"vw":2.862609},{"c":2.865,"h":2.865,"l":2.865,"n":16,"o":2.865,"t":"2026-10-19T14:55:00Z","v":896,"vw":2.865},{"c":2.865,"h":2.87,"l":2.86,"n":26,"o":2.86,"t":"2026-10-19T15:00:00Z","v":1402,"vw":2.866328},{"c":2.865,"h":2.87,"l":2.865,"n":23,"o":2.865,"t":"2026-10-19T15:05:00Z","v":1292,"vw":2.865565},{"c":2.865,"h":2.875,"l":2.865,"n":139,"o":2.8676,"t":"2026-10-19T15:10:00Z","v":14909,"vw":2.869268},{"c":2.87,"h":2.87,"l":2.865,"n":17,"o":2.865,"t":"2026-10-19T15:15:00Z","v":1030,"vw":2.86874},{"c":2.875,"h":2.875,"l":2.865,"n":57,"o":2.865,"t":"2026-10-19T15:20:00Z","v":6717,"vw":2.871066},{"c":2.855,"h":2.874,"l":2.85,"n":118,"o":2.874,"t":"2026-10-19T15:25:00Z","v":13461,"vw":2.862556},{"c":2.855,"h":2.855,"l":2.855,"n":27,"o":2.855,"t":"2026-10-19T15:30:00Z","v":1046,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":27,"o":2.855,"t":"2026-10-19T15:35:00Z","v":1812,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":59,"o":2.855,"t":"2026-10-19T15:40:00Z","v":3164,"vw":2.855},{"c":2.855,"h":2.855,"l":2.85,"n":66,"o":2.85,"t":"2026-10-19T15:45:00Z","v":4767,"vw":2.854767},{"c":2.845,"h":2.855,"l":2.845,"n":61,"o":2.855,"t":"2026-10-19T15:50:00Z","v":3698,"vw":2.849096},{"c":2.84,"h":2.85,"l":2.84,"n":27,"o":2.845,"t":"2026-10-19T15:55:00Z","v":1121,"vw":2.842857},{"c":2.835,"h":2.84,"l":2.83,"n":53,"o":2.84,"t":"2026-10-19T16:00:00Z","v":4569,"vw":2.838397},{"c":2.825,"h":2.83,"l":2.825,"n":43,"o":2.83,"t":"2026-10-19T16:05:00Z","v":4211,"vw":2.826519},{"c":2.825,"h":2.83,"l":2.825,"n":20,"o":2.825,"t":"2026-10-19T16:10:00Z","v":1612,"vw":2.827937},{"c":2.83,"h":2.83,"l":2.825,"n":12,"o":2.83,"t":"2026-10-19T16:15:00Z","v":711,"vw":2.826656},{"c":2.825,"h":2.825,"l":2.82,"n":15,"o":2.82,"t":"2026-10-19T16:20:00Z","v":471,"vw":2.823316},{"c":2.825,"h":2.83,"l":2.82,"n":38,"o":2.83,"t":"2026-10-19T16:25:00Z","v":2967,"vw":2.824593},{"c":2.825,"h":2.825,"l":2.825,"n":7,"o":2.825,"t":"2026-10-19T16:30:00Z","v":250,"vw":2.825},{"c":2.82,"h":2.825,"l":2.82,"n":7,"o":2.825,"t":"2026-10-19T16:35:00Z","v":497,"vw":2.823853},{"c":2.82,"h":2.83,"l":2.82,"n":37,"o":2.83,"t":"2026-10-19T16:40:00Z","v":3081,"vw":2.824136},{"c":2.825,"h":2.83,"l":2.82,"n":63,"o":2.825,"t":"2026-10-19T16:45:00Z","v":5916,"vw":2.82458},{"c":2.83,"h":2.83,"l":2.825,"n":26,"o":2.825,"t":"2026-10-19T16:50:00Z","v":846,"vw":2.826661},{"c":2.825,"h":2.83,"l":2.82,"n":27,"o":2.83,"t":"2026-10-19T16:55:00Z","v":1563,"vw":2.826667},{"c":2.81,"h":2.83,"l":2.81,"n":113,"o":2.825,"t":"2026-10-19T17:00:00Z","v":10453,"vw":2.82084},{"c":2.815,"h":2.82,"l":2.815,"n":30,"o":2.815,"t":"2026-10-19T17:05:00Z","v":1964,"vw":2.815297},{"c":2.805,"h":2.82,"l":2.805,"n":46,"o":2.815,"t":"2026-10-19T17:10:00Z","v":6841,"vw":2.81062},{"c":2.805,"h":2.81,"l":2.8,"n":31,"o":2.805,"t":"2026-10-19T17:15:00Z","v":2119,"vw":2.80488},{"c":2.81,"h":2.81,"l":2.805,"n":35,"o":2.805,"t":"2026-10-19T17:20:00Z","v":1704,"vw":2.806024},{"c":2.805,"h":2.81,"l":2.805,"n":12,"o":2.81,"t":"2026-10-19T17:25:00Z","v":1380,"vw":2.807297},{"c":2.805,"h":2.8091,"l":2.805,"n":15,"o":2.805,"t":"2026-10-19T17:30:00Z","v":2580,"vw":2.807193},{"c":2.805,"h":2.81,"l":2.805,"n":49,"o":2.805,"t":"2026-10-19T17:35:00Z","v":7365,"vw":2.805075},{"c":2.785,"h":2.81,"l":2.785,"n":349,"o":2.81,"t":"2026-10-19T17:40:00Z","v":58370,"vw":2.796028},{"c":2.79,"h":2.79,"l":2.785,"n":27,"o":2.79,"t":"2026-10-19T17:45:00Z","v":738,"vw":2.787336},{"c":2.79,"h":2.79,"l":2.785,"n":45,"o":2.785,"t":"2026-10-19T17:50:00Z","v":2245,"vw":2.78875},{"c":2.785,"h":2.795,"l":2.785,"n":136,"o":2.79,"t":"2026-10-19T17:55:00Z","v":36803,"vw":2.790336},{"c":2.79,"h":2.79,"l":2.785,"n":39,"o":2.785,"t":"2026-10-19T18:00:00Z","v":4002,"vw":2.785912},{"c":2.785,"h":2.795,"l":2.785,"n":110,"o":2.79,"t":"2026-10-19T18:05:00Z","v":15289,"vw":2.790585},{"c":2.79,"h":2.795,"l":2.785,"n":38,"o":2.785,"t":"2026-10-19T18:10:00Z","v":6418,"vw":2.790275},{"c":2.795,"h":2.8,"l":2.79,"n":83,"o":2.79,"t":"2026-10-19T18:15:00Z","v":23750,"vw":2.791793},{"c":2.8,"h":2.8,"l":2.795,"n":36,"o":2.8,"t":"2026-10-19T18:20:00Z","v":3564,"vw":2.796152},{"c":2.8,"h":2.8,"l":2.8,"n":25,"o":2.8,"t":"2026-10-19T18:25:00Z","v":906,"vw":2.8},{"c":2.795,"h":2.8,"l":2.795,"n":73,"o":2.8,"t":"2026-10-19T18:30:00Z","v":3976,"vw":2.799184},{"c":2.7925,"h":2.8,"l":2.79,"n":74,"o":2.795,"t":"2026-10-19T18:35:00Z","v":3947,"vw":2.794518},{"c":2.795,"h":2.8,"l":2.79,"n":40,"o":2.795,"t":"2026-10-19T18:40:00Z","v":7214,"vw":2.795},{"c":2.795,"h":2.8,"l":2.795,"n":36,"o":2.795,"t":"2026-10-19T18:45:00Z","v":2574,"vw":2.795216},{"c":2.795,"h":2.8,"l":2.7909,"n":53,"o":2.795,"t":"2026-10-19T18:50:00Z","v":4874,"vw":2.793965},{"c":2.795,"h":2.795,"l":2.79,"n":256,"o":2.79,"t":"2026-10-19T18:55:00Z","v":50574,"vw":2.792503},{"c":2.8,"h":2.8,"l":2.79,"n":119,"o":2.795,"t":"2026-10-19T19:00:00Z","v":18816,"vw":2.793892},{"c":2.795,"h":2.8,"l":2.79,"n":44,"o":2.8,"t":"2026-10-19T19:05:00Z","v":2365,"vw":2.793297},{"c":2.785,"h":2.8,"l":2.785,"n":190,"o":2.79,"t":"2026-10-19T19:10:00Z","v":42235,"vw":2.79103},{"c":2.785,"h":2.785,"l":2.78,"n":81,"o":2.785,"t":"2026-10-19T19:15:00Z","v":6618,"vw":2.784033},{"c":2.78,"h":2.785,"l":2.78,"n":54,"o":2.785,"t":"2026-10-19T19:20:00Z","v":3519,"vw":2.783985},{"c":2.785,"h":2.79,"l":2.78,"n":68,"o":2.785,"t":"2026-10-19T19:25:00Z","v":5983,"vw":2.785199},{"c":2.76,"h":2.79,"l":2.76,"n":160,"o":2.785,"t":"2026-10-19T19:30:00Z","v":26644,"vw":2.776158},{"c":2.765,"h":2.769,"l":2.765,"n":92,"o":2.765,"t":"2026-10-19T19:35:00Z","v":9394,"vw":2.765446},{"c":2.76,"h":2.77,"l":2.76,"n":214,"o":2.765,"t":"2026-10-19T19:40:00Z","v":28892,"vw":2.764404},{"c":2.775,"h":2.78,"l":2.755,"n":349,"o":2.76,"t":"2026-10-19T19:45:00Z","v":70162,"vw":2.767652},{"c":2.775,"h":2.78,"l":2.77,"n":101,"o":2.775,"t":"2026-10-19T19:50:00Z","v":12705,"vw":2.775236},{"c":2.76,"h":2.78,"l":2.755,"n":758,"o":2.775,"t":"2026-10-19T19:55:00Z","v":100519,"vw":2.766381},{"c":2.76,"h":2.76,"l":2.76,"n":12,"o":2.76,"t":"2026-10-19T20:00:00Z","v":148568,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-19T20:25:00Z","v":270,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T20:35:00Z","v":800,"vw":2.76},{"c":2.805,"h":2.82,"l":2.785,"n":66,"o":2.8,"t":"2026-10-20T13:30:00Z","v":5575,"vw":2.800769},{"c":2.795,"h":2.81,"l":2.79,"n":116,"o":2.8,"t":"2026-10-20T13:35:00Z","v":3959,"vw":2.800596},{"c":2.815,"h":2.815,"l":2.8,"n":74,"o":2.8,"t":"2026-10-20T13:40:00Z","v":12232,"vw":2.80725},{"c":2.805,"h":2.815,"l":2.8,"n":104,"o":2.815,"t":"2026-10-20T13:45:00Z","v":14968,"vw":2.806579},{"c":2.815,"h":2.815,"l":2.81,"n":51,"o":2.81,"t":"2026-10-20T13:50:00Z","v":6675,"vw":2.812279},{"c":2.825,"h":2.825,"l":2.815,"n":58,"o":2.815,"t":"2026-10-20T13:55:00Z","v":5908,"vw":2.821089},{"c":2.825,"h":2.835,"l":2.825,"n":51,"o":2.83,"t":"2026-10-20T14:00:00Z","v":5897,"vw":2.82936},{"c":2.825,"h":2.835,"l":2.82,"n":58,"o":2.82,"t":"2026-10-20T14:05:00Z","v":6921,"vw":2.829735},{"c":2.825,"h":2.835,"l":2.825,"n":44,"o":2.83,"t":"2026-10-20T14:10:00Z","v":6420,"vw":2.830352},{"c":2.835,"h":2.835,"l":2.815,"n":167,"o":2.825,"t":"2026-10-20T14:15:00Z","v":41253,"vw":2.823143},{"c":2.845,"h":2.85,"l":2.84,"n":20,"o":2.84,"t":"2026-10-20T14:20:00Z","v":2354,"vw":2.841942},{"c":2.855,"h":2.855,"l":2.8412,"n":41,"o":2.8412,"t":"2026-10-20T14:25:00Z","v":3461,"vw":2.850893},{"c":2.85,"h":2.855,"l":2.85,"n":23,"o":2.855,"t":"2026-10-20T14:30:00Z","v":1539,"vw":2.854357},{"c":2.855,"h":2.86,"l":2.85,"n":39,"o":2.855,"t":"2026-10-20T14:35:00Z","v":5318,"vw":2.853374},{"c":2.855,"h":2.86,"l":2.855,"n":16,"o":2.855,"t":"2026-10-20T14:40:00Z","v":1047,"vw":2.855582},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-10-20T14:45:00Z","v":163,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":9,"o":2.855,"t":"2026-10-20T14:50:00Z","v":236,"vw":2.855},{"c":2.87,"h":2.87,"l":2.855,"n":68,"o":2.855,"t":"2026-10-20T14:55:00Z","v":7656,"vw":2.860996},{"c":2.885,"h":2.885,"l":2.87,"n":91,"o":2.87,"t":"2026-10-20T15:05:00Z","v":14633,"vw":2.875027},{"c":2.865,"h":2.89,"l":2.865,"n":107,"o":2.89,"t":"2026-10-20T15:10:00Z","v":12885,"vw":2.876449},{"c":2.865,"h":2.87,"l":2.86,"n":95,"o":2.87,"t":"2026-10-20T15:15:00Z","v":9565,"vw":2.868009},{"c":2.865,"h":2.865,"l":2.865,"n":19,"o":2.865,"t":"2026-10-20T15:20:00Z","v":833,"vw":2.865},{"c":2.8636,"h":2.865,"l":2.86,"n":52,"o":2.865,"t":"2026-10-20T15:25:00Z","v":6750,"vw":2.86423},{"c":2.86,"h":2.865,"l":2.86,"n":23,"o":2.865,"t":"2026-10-20T15:30:00Z","v":809,"vw":2.861855},{"c":2.865,"h":2.865,"l":2.86,"n":17,"o":2.86,"t":"2026-10-20T15:35:00Z","v":854,"vw":2.864},{"c":2.875,"h":2.875,"l":2.865,"n":31,"o":2.865,"t":"2026-10-20T15:40:00Z","v":2770,"vw":2.870856},{"c":2.88,"h":2.88,"l":2.875,"n":4,"o":2.875,"t":"2026-10-20T15:45:00Z","v":267,"vw":2.877},{"c":2.875,"h":2.875,"l":2.87,"n":70,"o":2.875,"t":"2026-10-20T15:50:00Z","v":21308,"vw":2.874878},{"c":2.87,"h":2.875,"l":2.87,"n":12,"o":2.875,"t":"2026-10-20T15:55:00Z","v":819,"vw":2.874287},{"c":2.86,"h":2.87,"l":2.86,"n":99,"o":2.87,"t":"2026-10-20T16:00:00Z","v":17819,"vw":2.866816},{"c":2.865,"h":2.865,"l":2.86,"n":14,"o":2.86,"t":"2026-10-20T16:05:00Z","v":889,"vw":2.861667},{"c":2.86,"h":2.875,"l":2.855,"n":394,"o":2.86,"t":"2026-10-20T16:10:00Z","v":96691,"vw":2.865309},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-20T16:15:00Z","v":132,"vw":2.86},{"c":2.86,"h":2.865,"l":2.86,"n":36,"o":2.86,"t":"2026-10-20T16:20:00Z","v":3323,"vw":2.86128},{"c":2.86,"h":2.865,"l":2.86,"n":22,"o":2.86,"t":"2026-10-20T16:25:00Z","v":1765,"vw":2.861071},{"c":2.86,"h":2.87,"l":2.86,"n":31,"o":2.86,"t":"2026-10-20T16:30:00Z","v":2351,"vw":2.863333},{"c":2.86,"h":2.865,"l":2.86,"n":25,"o":2.86,"t":"2026-10-20T16:35:00Z","v":1771,"vw":2.863693},{"c":2.865,"h":2.865,"l":2.865,"n":30,"o":2.865,"t":"2026-10-20T16:40:00Z","v":1760,"vw":2.865},{"c":2.86,"h":2.865,"l":2.86,"n":54,"o":2.865,"t":"2026-10-20T16:45:00Z","v":5442,"vw":2.864766},{"c":2.865,"h":2.87,"l":2.86,"n":232,"o":2.865,"t":"2026-10-20T16:50:00Z","v":53810,"vw":2.864821},{"c":2.87,"h":2.875,"l":2.865,"n":94,"o":2.865,"t":"2026-10-20T16:55:00Z","v":13966,"vw":2.870178},{"c":2.875,"h":2.875,"l":2.875,"n":47,"o":2.875,"t":"2026-10-20T17:00:00Z","v":11550,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":34,"o":2.875,"t":"2026-10-20T17:05:00Z","v":2606,"vw":2.875},{"c":2.875,"h":2.88,"l":2.875,"n":36,"o":2.875,"t":"2026-10-20T17:10:00Z","v":3443,"vw":2.875245},{"c":2.87,"h":2.875,"l":2.87,"n":87,"o":2.875,"t":"2026-10-20T17:15:00Z","v":7491,"vw":2.871651},{"c":2.87,"h":2.875,"l":2.87,"n":87,"o":2.87,"t":"2026-10-20T17:20:00Z","v":6291,"vw":2.870835},{"c":2.84,"h":2.875,"l":2.84,"n":204,"o":2.875,"t":"2026-10-20T17:25:00Z","v":53600,"vw":2.861423},{"c":2.87,"h":2.87,"l":2.835,"n":129,"o":2.845,"t":"2026-10-20T17:30:00Z","v":29868,"vw":2.847563},{"c":2.87,"h":2.87,"l":2.865,"n":146,"o":2.87,"t":"2026-10-20T17:35:00Z","v":40942,"vw":2.868518},{"c":2.865,"h":2.865,"l":2.86,"n":25,"o":2.865,"t":"2026-10-20T17:40:00Z","v":1931,"vw":2.864125},{"c":2.875,"h":2.875,"l":2.86,"n":126,"o":2.865,"t":"2026-10-20T17:45:00Z","v":25408,"vw":2.871229},{"c":2.875,"h":2.88,"l":2.87,"n":77,"o":2.87,"t":"2026-10-20T17:50:00Z","v":10139,"vw":2.874645},{"c":2.875,"h":2.875,"l":2.87,"n":43,"o":2.875,"t":"2026-10-20T17:55:00Z","v":2816,"vw":2.874762},{"c":2.875,"h":2.88,"l":2.8601,"n":235,"o":2.875,"t":"2026-10-20T18:00:00Z","v":48829,"vw":2.871566},{"c":2.875,"h":2.875,"l":2.875,"n":26,"o":2.875,"t":"2026-10-20T18:05:00Z","v":1343,"vw":2.875},{"c":2.875,"h":2.88,"l":2.875,"n":35,"o":2.88,"t":"2026-10-20T18:10:00Z","v":6525,"vw":2.876761},{"c":2.875,"h":2.88,"l":2.875,"n":30,"o":2.875,"t":"2026-10-20T18:15:00Z","v":2952,"vw":2.875191},{"c":2.875,"h":2.88,"l":2.87,"n":35,"o":2.875,"t":"2026-10-20T18:20:00Z","v":3806,"vw":2.875},{"c":2.88,"h":2.88,"l":2.87,"n":46,"o":2.875,"t":"2026-10-20T18:25:00Z","v":3451,"vw":2.875176},{"c":2.875,"h":2.875,"l":2.87,"n":45,"o":2.875,"t":"2026-10-20T18:30:00Z","v":5890,"vw":2.874719},{"c":2.875,"h":2.88,"l":2.87,"n":44,"o":2.87,"t":"2026-10-20T18:35:00Z","v":6310,"vw":2.876107},{"c":2.865,"h":2.875,"l":2.865,"n":86,"o":2.875,"t":"2026-10-20T18:40:00Z","v":12778,"vw":2.869542},{"c":2.865,"h":2.865,"l":2.86,"n":52,"o":2.865,"t":"2026-10-20T18:45:00Z","v":5298,"vw":2.864167},{"c":2.87,"h":2.87,"l":2.865,"n":47,"o":2.865,"t":"2026-10-20T18:50:00Z","v":2775,"vw":2.865459},{"c":2.865,"h":2.87,"l":2.86,"n":48,"o":2.865,"t":"2026-10-20T18:55:00Z","v":2074,"vw":2.865826},{"c":2.865,"h":2.8699,"l":2.86,"n":34,"o":2.865,"t":"2026-10-20T19:00:00Z","v":1975,"vw":2.86523},{"c":2.865,"h":2.865,"l":2.855,"n":133,"o":2.86,"t":"2026-10-20T19:05:00Z","v":27769,"vw":2.859723},{"c":2.865,"h":2.865,"l":2.86,"n":54,"o":2.86,"t":"2026-10-20T19:10:00Z","v":6388,"vw":2.864527},{"c":2.87,"h":2.87,"l":2.865,"n":45,"o":2.865,"t":"2026-10-20T19:15:00Z","v":3974,"vw":2.866456},{"c":2.865,"h":2.87,"l":2.865,"n":52,"o":2.87,"t":"2026-10-20T19:20:00Z","v":5290,"vw":2.867394},{"c":2.87,"h":2.87,"l":2.865,"n":33,"o":2.865,"t":"2026-10-20T19:25:00Z","v":4993,"vw":2.865341},{"c":2.865,"h":2.87,"l":2.865,"n":61,"o":2.865,"t":"2026-10-20T19:30:00Z","v":5597,"vw":2.866065},{"c":2.87,"h":2.87,"l":2.8612,"n":43,"o":2.865,"t":"2026-10-20T19:35:00Z","v":2610,"vw":2.865163},{"c":2.855,"h":2.875,"l":2.85,"n":235,"o":2.865,"t":"2026-10-20T19:40:00Z","v":46018,"vw":2.866924},{"c":2.85,"h":2.86,"l":2.85,"n":110,"o":2.851,"t":"2026-10-20T19:45:00Z","v":17666,"vw":2.854521},{"c":2.855,"h":2.86,"l":2.855,"n":149,"o":2.86,"t":"2026-10-20T19:50:00Z","v":26878,"vw":2.855083},{"c":2.845,"h":2.86,"l":2.84,"n":577,"o":2.855,"t":"2026-10-20T19:55:00Z","v":80624,"vw":2.852777},{"c":2.85,"h":2.85,"l":2.85,"n":12,"o":2.85,"t":"2026-10-20T20:00:00Z","v":98212,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T20:30:00Z","v":1027,"vw":2.85},{"c":2.82,"h":2.85,"l":2.82,"n":84,"o":2.84,"t":"2026-10-21T13:30:00Z","v":10895,"vw":2.836893},{"c":2.835,"h":2.835,"l":2.82,"n":30,"o":2.82,"t":"2026-10-21T13:35:00Z","v":2551,"vw":2.830652},{"c":2.838,"h":2.84,"l":2.83,"n":44,"o":2.84,"t":"2026-10-21T13:40:00Z","v":6461,"vw":2.832828},{"c":2.825,"h":2.835,"l":2.825,"n":50,"o":2.83,"t":"2026-10-21T13:45:00Z","v":8968,"vw":2.829878},{"c":2.83,"h":2.83,"l":2.825,"n":74,"o":2.825,"t":"2026-10-21T13:50:00Z","v":6600,"vw":2.825627},{"c":2.825,"h":2.83,"l":2.8216,"n":88,"o":2.8276,"t":"2026-10-21T13:55:00Z","v":9646,"vw":2.826547},{"c":2.81,"h":2.825,"l":2.81,"n":49,"o":2.825,"t":"2026-10-21T14:00:00Z","v":5812,"vw":2.821179},{"c":2.81,"h":2.815,"l":2.805,"n":76,"o":2.81,"t":"2026-10-21T14:05:00Z","v":8463,"vw":2.810823},{"c":2.81,"h":2.815,"l":2.81,"n":54,"o":2.815,"t":"2026-10-21T14:10:00Z","v":4238,"vw":2.812167},{"c":2.805,"h":2.805,"l":2.805,"n":21,"o":2.805,"t":"2026-10-21T14:15:00Z","v":2100,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":21,"o":2.805,"t":"2026-10-21T14:20:00Z","v":532,"vw":2.805},{"c":2.805,"h":2.81,"l":2.8,"n":107,"o":2.81,"t":"2026-10-21T14:25:00Z","v":5878,"vw":2.80416},{"c":2.825,"h":2.825,"l":2.8,"n":348,"o":2.81,"t":"2026-10-21T14:30:00Z","v":49208,"vw":2.807631},{"c":2.8313,"h":2.835,"l":2.825,"n":111,"o":2.825,"t":"2026-10-21T14:35:00Z","v":16755,"vw":2.825382},{"c":2.835,"h":2.84,"l":2.835,"n":26,"o":2.835,"t":"2026-10-21T14:40:00Z","v":2633,"vw":2.835908},{"c":2.84,"h":2.84,"l":2.835,"n":17,"o":2.835,"t":"2026-10-21T14:45:00Z","v":1129,"vw":2.836111},{"c":2.835,"h":2.84,"l":2.835,"n":57,"o":2.835,"t":"2026-10-21T14:50:00Z","v":9329,"vw":2.835185},{"c":2.835,"h":2.835,"l":2.83,"n":64,"o":2.835,"t":"2026-10-21T14:55:00Z","v":4973,"vw":2.831045},{"c":2.82,"h":2.832,"l":2.82,"n":139,"o":2.83,"t":"2026-10-21T15:00:00Z","v":17991,"vw":2.828611},{"c":2.83,"h":2.83,"l":2.82,"n":32,"o":2.82,"t":"2026-10-21T15:05:00Z","v":1499,"vw":2.821239},{"c":2.825,"h":2.825,"l":2.82,"n":27,"o":2.82,"t":"2026-10-21T15:10:00Z","v":1066,"vw":2.821216},{"c":2.82,"h":2.83,"l":2.82,"n":25,"o":2.83,"t":"2026-10-21T15:15:00Z","v":1431,"vw":2.824091},{"c":2.815,"h":2.82,"l":2.815,"n":45,"o":2.82,"t":"2026-10-21T15:20:00Z","v":6949,"vw":2.819466},{"c":2.815,"h":2.815,"l":2.815,"n":12,"o":2.815,"t":"2026-10-21T15:25:00Z","v":673,"vw":2.815},{"c":2.815,"h":2.82,"l":2.815,"n":29,"o":2.815,"t":"2026-10-21T15:30:00Z","v":728,"vw":2.815833},{"c":2.815,"h":2.815,"l":2.81,"n":18,"o":2.815,"t":"2026-10-21T15:35:00Z","v":2834,"vw":2.811797},{"c":2.81,"h":2.815,"l":2.81,"n":18,"o":2.815,"t":"2026-10-21T15:40:00Z","v":1821,"vw":2.811231},{"c":2.82,"h":2.82,"l":2.815,"n":62,"o":2.815,"t":"2026-10-21T15:45:00Z","v":6444,"vw":2.818365},{"c":2.825,"h":2.83,"l":2.825,"n":23,"o":2.825,"t":"2026-10-21T15:50:00Z","v":2343,"vw":2.825497},{"c":2.82,"h":2.825,"l":2.815,"n":63,"o":2.825,"t":"2026-10-21T15:55:00Z","v":6261,"vw":2.819546},{"c":2.815,"h":2.83,"l":2.815,"n":25,"o":2.83,"t":"2026-10-21T16:00:00Z","v":3395,"vw":2.820161},{"c":2.81,"h":2.815,"l":2.81,"n":6,"o":2.815,"t":"2026-10-21T16:05:00Z","v":531,"vw":2.813},{"c":2.82,"h":2.82,"l":2.82,"n":8,"o":2.82,"t":"2026-10-21T16:10:00Z","v":305,"vw":2.82},{"c":2.815,"h":2.82,"l":2.81,"n":45,"o":2.815,"t":"2026-10-21T16:15:00Z","v":2379,"vw":2.8165},{"c":2.835,"h":2.835,"l":2.815,"n":191,"o":2.82,"t":"2026-10-21T16:20:00Z","v":24305,"vw":2.828165},{"c":2.85,"h":2.85,"l":2.835,"n":76,"o":2.835,"t":"2026-10-21T16:25:00Z","v":8441,"vw":2.842397},{"c":2.85,"h":2.86,"l":2.85,"n":59,"o":2.855,"t":"2026-10-21T16:30:00Z","v":5940,"vw":2.851653},{"c":2.855,"h":2.86,"l":2.84,"n":55,"o":2.84,"t":"2026-10-21T16:35:00Z","v":4086,"vw":2.850628},{"c":2.85,"h":2.855,"l":2.845,"n":26,"o":2.855,"t":"2026-10-21T16:40:00Z","v":2598,"vw":2.850213},{"c":2.855,"h":2.855,"l":2.845,"n":50,"o":2.845,"t":"2026-10-21T16:45:00Z","v":4882,"vw":2.849761},{"c":2.855,"h":2.86,"l":2.85,"n":14,"o":2.85,"t":"2026-10-21T16:50:00Z","v":1322,"vw":2.854637},{"c":2.86,"h":2.86,"l":2.855,"n":6,"o":2.855,"t":"2026-10-21T16:55:00Z","v":368,"vw":2.856667},{"c":2.855,"h":2.855,"l":2.845,"n":80,"o":2.855,"t":"2026-10-21T17:00:00Z","v":10763,"vw":2.850248},{"c":2.86,"h":2.86,"l":2.85,"n":11,"o":2.855,"t":"2026-10-21T17:05:00Z","v":811,"vw":2.855},{"c":2.855,"h":2.86,"l":2.855,"n":20,"o":2.855,"t":"2026-10-21T17:10:00Z","v":740,"vw":2.855833},{"c":2.855,"h":2.855,"l":2.845,"n":102,"o":2.855,"t":"2026-10-21T17:15:00Z","v":13921,"vw":2.850038},{"c":2.85,"h":2.855,"l":2.85,"n":10,"o":2.855,"t":"2026-10-21T17:20:00Z","v":663,"vw":2.853333},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-10-21T17:25:00Z","v":511,"vw":2.855},{"c":2.855,"h":2.855,"l":2.85,"n":20,"o":2.855,"t":"2026-10-21T17:30:00Z","v":883,"vw":2.854375},{"c":2.855,"h":2.855,"l":2.85,"n":22,"o":2.85,"t":"2026-10-21T17:35:00Z","v":11302,"vw":2.854775},{"c":2.855,"h":2.855,"l":2.85,"n":26,"o":2.85,"t":"2026-10-21T17:40:00Z","v":2689,"vw":2.852792},{"c":2.855,"h":2.855,"l":2.855,"n":18,"o":2.855,"t":"2026-10-21T17:45:00Z","v":2002,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":10,"o":2.855,"t":"2026-10-21T17:50:00Z","v":765,"vw":2.855},{"c":2.855,"h":2.86,"l":2.85,"n":26,"o":2.85,"t":"2026-10-21T17:55:00Z","v":1277,"vw":2.855},{"c":2.855,"h":2.855,"l":2.85,"n":20,"o":2.855,"t":"2026-10-21T18:00:00Z","v":2096,"vw":2.851579},{"c":2.855,"h":2.855,"l":2.85,"n":140,"o":2.855,"t":"2026-10-21T18:05:00Z","v":16749,"vw":2.850947},{"c":2.85,"h":2.86,"l":2.85,"n":57,"o":2.855,"t":"2026-10-21T18:10:00Z","v":7103,"vw":2.855609},{"c":2.845,"h":2.86,"l":2.845,"n":155,"o":2.855,"t":"2026-10-21T18:15:00Z","v":18228,"vw":2.849574},{"c":2.85,"h":2.85,"l":2.845,"n":21,"o":2.845,"t":"2026-10-21T18:20:00Z","v":2562,"vw":2.845833},{"c":2.85,"h":2.85,"l":2.84,"n":31,"o":2.85,"t":"2026-10-21T18:25:00Z","v":14745,"vw":2.845312},{"c":2.85,"h":2.85,"l":2.845,"n":35,"o":2.85,"t":"2026-10-21T18:30:00Z","v":2494,"vw":2.848448},{"c":2.845,"h":2.85,"l":2.84,"n":63,"o":2.85,"t":"2026-10-21T18:35:00Z","v":6296,"vw":2.844671},{"c":2.85,"h":2.85,"l":2.845,"n":54,"o":2.85,"t":"2026-10-21T18:40:00Z","v":6420,"vw":2.84562},{"c":2.84,"h":2.85,"l":2.835,"n":118,"o":2.85,"t":"2026-10-21T18:45:00Z","v":15684,"vw":2.840303},{"c":2.855,"h":2.855,"l":2.835,"n":152,"o":2.835,"t":"2026-10-21T18:50:00Z","v":33851,"vw":2.842931},{"c":2.85,"h":2.85,"l":2.845,"n":90,"o":2.85,"t":"2026-10-21T18:55:00Z","v":13717,"vw":2.848141},{"c":2.835,"h":2.845,"l":2.835,"n":106,"o":2.845,"t":"2026-10-21T19:00:00Z","v":18357,"vw":2.84078},{"c":2.845,"h":2.845,"l":2.835,"n":58,"o":2.835,"t":"2026-10-21T19:05:00Z","v":11982,"vw":2.840194},{"c":2.85,"h":2.85,"l":2.845,"n":33,"o":2.845,"t":"2026-10-21T19:10:00Z","v":3743,"vw":2.846184},{"c":2.85,"h":2.85,"l":2.845,"n":34,"o":2.85,"t":"2026-10-21T19:15:00Z","v":3728,"vw":2.849712},{"c":2.845,"h":2.85,"l":2.845,"n":46,"o":2.85,"t":"2026-10-21T19:20:00Z","v":3801,"vw":2.849677},{"c":2.855,"h":2.86,"l":2.845,"n":114,"o":2.85,"t":"2026-10-21T19:25:00Z","v":28458,"vw":2.853856},{"c":2.85,"h":2.855,"l":2.845,"n":90,"o":2.855,"t":"2026-10-21T19:30:00Z","v":14325,"vw":2.849201},{"c":2.855,"h":2.855,"l":2.85,"n":152,"o":2.85,"t":"2026-10-21T19:35:00Z","v":28207,"vw":2.853284},{"c":2.85,"h":2.855,"l":2.845,"n":107,"o":2.85,"t":"2026-10-21T19:40:00Z","v":17977,"vw":2.849676},{"c":2.85,"h":2.85,"l":2.8412,"n":145,"o":2.845,"t":"2026-10-21T19:45:00Z","v":12484,"vw":2.846235},{"c":2.845,"h":2.85,"l":2.845,"n":100,"o":2.845,"t":"2026-10-21T19:50:00Z","v":10042,"vw":2.846306},{"c":2.81,"h":2.845,"l":2.81,"n":641,"o":2.845,"t":"2026-10-21T19:55:00Z","v":101501,"vw":2.828191},{"c":2.82,"h":2.82,"l":2.82,"n":8,"o":2.82,"t":"2026-10-21T20:00:00Z","v":91575,"vw":2.82},{"c":2.84,"h":2.84,"l":2.81,"n":76,"o":2.81,"t":"2026-10-22T13:30:00Z","v":12354,"vw":2.817174},{"c":2.835,"h":2.85,"l":2.83,"n":49,"o":2.84,"t":"2026-10-22T13:35:00Z","v":4232,"vw":2.841841},{"c":2.835,"h":2.84,"l":2.835,"n":16,"o":2.835,"t":"2026-10-22T13:40:00Z","v":1449,"vw":2.835385},{"c":2.825,"h":2.835,"l":2.825,"n":90,"o":2.835,"t":"2026-10-22T13:45:00Z","v":9750,"vw":2.829714},{"c":2.8202,"h":2.835,"l":2.82,"n":17,"o":2.83,"t":"2026-10-22T13:50:00Z","v":1080,"vw":2.828077},{"c":2.845,"h":2.845,"l":2.82,"n":126,"o":2.83,"t":"2026-10-22T13:55:00Z","v":29523,"vw":2.831206},{"c":2.845,"h":2.845,"l":2.83,"n":67,"o":2.845,"t":"2026-10-22T14:00:00Z","v":17978,"vw":2.835739},{"c":2.845,"h":2.8488,"l":2.84,"n":21,"o":2.8488,"t":"2026-10-22T14:05:00Z","v":1801,"vw":2.843731},{"c":2.845,"h":2.85,"l":2.8425,"n":183,"o":2.845,"t":"2026-10-22T14:10:00Z","v":35344,"vw":2.845485},{"c":2.845,"h":2.855,"l":2.845,"n":166,"o":2.845,"t":"2026-10-22T14:15:00Z","v":22328,"vw":2.848816},{"c":2.865,"h":2.875,"l":2.845,"n":523,"o":2.845,"t":"2026-10-22T14:20:00Z","v":95899,"vw":2.862808},{"c":2.865,"h":2.87,"l":2.855,"n":209,"o":2.865,"t":"2026-10-22T14:25:00Z","v":26711,"vw":2.861679},{"c":2.855,"h":2.8675,"l":2.855,"n":66,"o":2.865,"t":"2026-10-22T14:30:00Z","v":5253,"vw":2.860198},{"c":2.86,"h":2.86,"l":2.85,"n":11,"o":2.85,"t":"2026-10-22T14:35:00Z","v":589,"vw":2.854926},{"c":2.865,"h":2.865,"l":2.86,"n":61,"o":2.86,"t":"2026-10-22T14:40:00Z","v":5763,"vw":2.861694},{"c":2.865,"h":2.865,"l":2.865,"n":46,"o":2.865,"t":"2026-10-22T14:45:00Z","v":5939,"vw":2.865},{"c":2.865,"h":2.87,"l":2.86,"n":40,"o":2.87,"t":"2026-10-22T14:50:00Z","v":3479,"vw":2.864},{"c":2.86,"h":2.865,"l":2.86,"n":139,"o":2.865,"t":"2026-10-22T14:55:00Z","v":25022,"vw":2.861935},{"c":2.86,"h":2.865,"l":2.86,"n":106,"o":2.86,"t":"2026-10-22T15:00:00Z","v":11668,"vw":2.860159},{"c":2.86,"h":2.865,"l":2.86,"n":52,"o":2.86,"t":"2026-10-22T15:05:00Z","v":4994,"vw":2.860238},{"c":2.86,"h":2.865,"l":2.855,"n":102,"o":2.86,"t":"2026-10-22T15:10:00Z","v":15377,"vw":2.85899},{"c":2.855,"h":2.8599,"l":2.85,"n":38,"o":2.8599,"t":"2026-10-22T15:15:00Z","v":7669,"vw":2.855174},{"c":2.8601,"h":2.87,"l":2.855,"n":147,"o":2.86,"t":"2026-10-22T15:20:00Z","v":37137,"vw":2.860406},{"c":2.855,"h":2.865,"l":2.85,"n":111,"o":2.86,"t":"2026-10-22T15:25:00Z","v":24722,"vw":2.858495},{"c":2.855,"h":2.855,"l":2.855,"n":26,"o":2.855,"t":"2026-10-22T15:30:00Z","v":2673,"vw":2.855},{"c":2.8524,"h":2.855,"l":2.8524,"n":45,"o":2.855,"t":"2026-10-22T15:35:00Z","v":3776,"vw":2.854729},{"c":2.855,"h":2.86,"l":2.85,"n":153,"o":2.85,"t":"2026-10-22T15:40:00Z","v":26802,"vw":2.857106},{"c":2.845,"h":2.855,"l":2.84,"n":57,"o":2.855,"t":"2026-10-22T15:45:00Z","v":5336,"vw":2.848056},{"c":2.8412,"h":2.845,"l":2.84,"n":7,"o":2.84,"t":"2026-10-22T15:50:00Z","v":842,"vw":2.842609},{"c":2.855,"h":2.86,"l":2.845,"n":53,"o":2.845,"t":"2026-10-22T15:55:00Z","v":6507,"vw":2.852469},{"c":2.855,"h":2.855,"l":2.855,"n":26,"o":2.855,"t":"2026-10-22T16:00:00Z","v":4101,"vw":2.855},{"c":2.865,"h":2.865,"l":2.85,"n":100,"o":2.85,"t":"2026-10-22T16:05:00Z","v":35522,"vw":2.862963},{"c":2.865,"h":2.865,"l":2.86,"n":30,"o":2.86,"t":"2026-10-22T16:10:00Z","v":4345,"vw":2.861769},{"c":2.855,"h":2.86,"l":2.851,"n":52,"o":2.86,"t":"2026-10-22T16:15:00Z","v":9585,"vw":2.856903},{"c":2.86,"h":2.86,"l":2.855,"n":33,"o":2.86,"t":"2026-10-22T16:20:00Z","v":10423,"vw":2.858882},{"c":2.855,"h":2.855,"l":2.85,"n":26,"o":2.855,"t":"2026-10-22T16:25:00Z","v":2517,"vw":2.853866},{"c":2.855,"h":2.855,"l":2.855,"n":25,"o":2.855,"t":"2026-10-22T16:30:00Z","v":2542,"vw":2.855},{"c":2.855,"h":2.86,"l":2.855,"n":25,"o":2.86,"t":"2026-10-22T16:35:00Z","v":3678,"vw":2.858859},{"c":2.865,"h":2.865,"l":2.855,"n":94,"o":2.855,"t":"2026-10-22T16:40:00Z","v":26073,"vw":2.863454},{"c":2.865,"h":2.875,"l":2.865,"n":109,"o":2.865,"t":"2026-10-22T16:45:00Z","v":28094,"vw":2.869346},{"c":2.87,"h":2.87,"l":2.865,"n":18,"o":2.865,"t":"2026-10-22T16:50:00Z","v":1200,"vw":2.865463},{"c":2.87,"h":2.87,"l":2.865,"n":28,"o":2.865,"t":"2026-10-22T16:55:00Z","v":1672,"vw":2.865958},{"c":2.865,"h":2.87,"l":2.86,"n":44,"o":2.865,"t":"2026-10-22T17:00:00Z","v":2283,"vw":2.865},{"c":2.865,"h":2.865,"l":2.86,"n":11,"o":2.86,"t":"2026-10-22T17:05:00Z","v":653,"vw":2.863333},{"c":2.87,"h":2.87,"l":2.865,"n":27,"o":2.87,"t":"2026-10-22T17:10:00Z","v":2361,"vw":2.867781},{"c":2.865,"h":2.87,"l":2.86,"n":50,"o":2.87,"t":"2026-10-22T17:15:00Z","v":3272,"vw":2.866256},{"c":2.86,"h":2.87,"l":2.86,"n":142,"o":2.865,"t":"2026-10-22T17:20:00Z","v":32257,"vw":2.863595},{"c":2.87,"h":2.875,"l":2.86,"n":194,"o":2.87,"t":"2026-10-22T17:25:00Z","v":67785,"vw":2.865966},{"c":2.86,"h":2.875,"l":2.86,"n":95,"o":2.875,"t":"2026-10-22T17:30:00Z","v":13557,"vw":2.868975},{"c":2.865,"h":2.87,"l":2.865,"n":44,"o":2.865,"t":"2026-10-22T17:35:00Z","v":6932,"vw":2.867303},{"c":2.865,"h":2.865,"l":2.865,"n":2,"o":2.865,"t":"2026-10-22T17:40:00Z","v":234,"vw":2.865},{"c":2.865,"h":2.87,"l":2.86,"n":73,"o":2.87,"t":"2026-10-22T17:45:00Z","v":13375,"vw":2.867219},{"c":2.865,"h":2.87,"l":2.86,"n":39,"o":2.86,"t":"2026-10-22T17:50:00Z","v":3883,"vw":2.864838},{"c":2.875,"h":2.875,"l":2.865,"n":137,"o":2.865,"t":"2026-10-22T17:55:00Z","v":36180,"vw":2.872225},{"c":2.865,"h":2.875,"l":2.86,"n":143,"o":2.875,"t":"2026-10-22T18:00:00Z","v":24678,"vw":2.869344},{"c":2.86,"h":2.865,"l":2.86,"n":48,"o":2.86,"t":"2026-10-22T18:05:00Z","v":7009,"vw":2.861307},{"c":2.875,"h":2.875,"l":2.86,"n":167,"o":2.865,"t":"2026-10-22T18:10:00Z","v":42886,"vw":2.867514},{"c":2.875,"h":2.875,"l":2.87,"n":70,"o":2.87,"t":"2026-10-22T18:15:00Z","v":13677,"vw":2.871916},{"c":2.875,"h":2.88,"l":2.87,"n":113,"o":2.875,"t":"2026-10-22T18:20:00Z","v":18179,"vw":2.875027},{"c":2.87,"h":2.875,"l":2.87,"n":48,"o":2.875,"t":"2026-10-22T18:25:00Z","v":8532,"vw":2.873636},{"c":2.875,"h":2.875,"l":2.87,"n":91,"o":2.875,"t":"2026-10-22T18:30:00Z","v":11285,"vw":2.873712},{"c":2.875,"h":2.88,"l":2.87,"n":256,"o":2.87,"t":"2026-10-22T18:35:00Z","v":48365,"vw":2.875996},{"c":2.875,"h":2.885,"l":2.87,"n":127,"o":2.875,"t":"2026-10-22T18:40:00Z","v":23065,"vw":2.878154},{"c":2.875,"h":2.875,"l":2.87,"n":120,"o":2.87,"t":"2026-10-22T18:45:00Z","v":49127,"vw":2.870548},{"c":2.875,"h":2.875,"l":2.87,"n":171,"o":2.875,"t":"2026-10-22T18:50:00Z","v":11415,"vw":2.872015},{"c":2.87,"h":2.875,"l":2.87,"n":307,"o":2.87,"t":"2026-10-22T18:55:00Z","v":8598,"vw":2.872003},{"c":2.865,"h":2.87,"l":2.855,"n":180,"o":2.87,"t":"2026-10-22T19:00:00Z","v":43832,"vw":2.863045},{"c":2.865,"h":2.87,"l":2.86,"n":93,"o":2.865,"t":"2026-10-22T19:05:00Z","v":36519,"vw":2.862086},{"c":2.885,"h":2.89,"l":2.86,"n":190,"o":2.865,"t":"2026-10-22T19:10:00Z","v":66963,"vw":2.869024},{"c":2.905,"h":2.905,"l":2.885,"n":251,"o":2.885,"t":"2026-10-22T19:15:00Z","v":75282,"vw":2.899585},{"c":2.9,"h":2.915,"l":2.9,"n":229,"o":2.91,"t":"2026-10-22T19:20:00Z","v":52038,"vw":2.906655},{"c":2.895,"h":2.9,"l":2.895,"n":48,"o":2.895,"t":"2026-10-22T19:25:00Z","v":11342,"vw":2.895306},{"c":2.885,"h":2.9,"l":2.885,"n":112,"o":2.895,"t":"2026-10-22T19:30:00Z","v":21912,"vw":2.892613},{"c":2.885,"h":2.89,"l":2.885,"n":55,"o":2.89,"t":"2026-10-22T19:35:00Z","v":13418,"vw":2.885488},{"c":2.885,"h":2.89,"l":2.88,"n":78,"o":2.885,"t":"2026-10-22T19:40:00Z","v":11049,"vw":2.886},{"c":2.89,"h":2.89,"l":2.88,"n":140,"o":2.885,"t":"2026-10-22T19:45:00Z","v":19709,"vw":2.887415},{"c":2.905,"h":2.91,"l":2.885,"n":260,"o":2.885,"t":"2026-10-22T19:50:00Z","v":30717,"vw":2.898898},{"c":2.91,"h":2.92,"l":2.9,"n":858,"o":2.905,"t":"2026-10-22T19:55:00Z","v":144499,"vw":2.907899},{"c":2.91,"h":2.91,"l":2.91,"n":13,"o":2.91,"t":"2026-10-22T20:00:00Z","v":142650,"vw":2.91}],"history":[{"c":5.75,"h":5.98,"l":5.645,"n":13480,"o":5.95,"t":"2024-10-21T04:00:00Z","v":2096492,"vw":5.732618},{"c":5.49,"h":5.81,"l":5.47,"n":15756,"o":5.76,"t":"2024-10-22T04:00:00Z","v":1854288,"vw":5.56235},{"c":5.55,"h":5.5951,"l":5.364,"n":16831,"o":5.46,"t":"2024-10-23T04:00:00Z","v":1973625,"vw":5.473805},{"c":4.25,"h":4.89,"l":4.15,"n":53204,"o":4.89,"t":"2024-10-24T04:00:00Z","v":8336682,"vw":4.329812},{"c":3.99,"h":4.22,"l":3.895,"n":30675,"o":4.16,"t":"2024-10-25T04:00:00Z","v":5166339,"vw":4.011171},{"c":4.1,"h":4.275,"l":4.015,"n":25222,"o":4.04,"t":"2024-10-28T04:00:00Z","v":3315212,"vw":4.09859},{"c":4.09,"h":4.21,"l":4.025,"n":14674,"o":4.11,"t":"2024-10-29T04:00:00Z","v":2074677,"vw":4.0902},{"c":4.32,"h":4.42,"l":4.094,"n":12219,"o":4.11,"t":"2024-10-30T04:00:00Z","v":1925224,"vw":4.325129},{"c":4.05,"h":4.3698,"l":4.02,"n":14547,"o":4.35,"t":"2024-10-31T04:00:00Z","v":1987689,"vw":4.072112},{"c":4.2,"h":4.275,"l":4.045,"n":13861,"o":4.09,"t":"2024-11-01T04:00:00Z","v":1655910,"vw":4.168931},{"c":4.38,"h":4.4,"l":4.2,"n":12131,"o":4.21,"t":"2024-11-04T05:00:00Z","v":1381338,"vw":4.354224},{"c":4.42,"h":4.53,"l":4.28,"n":12272,"o":4.37,"t":"2024-11-05T05:00:00Z","v":1730351,"vw":4.421516},{"c":4.42,"h":4.445,"l":4.08,"n":13792,"o":4.12,"t":"2024-11-06T05:00:00Z","v":1848074,"vw":4.263769},{"c":4.39,"h":4.45,"l":4.29,"n":9554,"o":4.4,"t":"2024-11-07T05:00:00Z","v":1440553,"vw":4.360936},{"c":4.49,"h":4.53,"l":4.375,"n":11355,"o":4.42,"t":"2024-11-08T05:00:00Z","v":2022742,"vw":4.472534},{"c":4.51,"h":4.64,"l":4.465,"n":12801,"o":4.61,"t":"2024-11-11T05:00:00Z","v":2340517,"vw":4.536772},{"c":4.22,"h":4.5499,"l":4.08,"n":14706,"o":4.49,"t":"2024-11-12T05:00:00Z","v":2455232,"vw":4.198979},{"c":4.04,"h":4.3,"l":4.04,"n":12107,"o":4.27,"t":"2024-11-13T05:00:00Z","v":2082733,"vw":4.130629},{"c":3.99,"h":4.19,"l":3.95,"n":11913,"o":4.02,"t":"2024-11-14T05:00:00Z","v":1575727,"vw":4.062808},{"c":3.84,"h":4.04,"l":3.785,"n":12029,"o":4.04,"t":"2024-11-15T05:00:00Z","v":2196286,"vw":3.85691},{"c":3.7,"h":3.89,"l":3.685,"n":8412,"o":3.83,"t":"2024-11-18T05:00:00Z","v":1545635,"vw":3.767209},{"c":3.81,"h":3.82,"l":3.605,"n":8976,"o":3.65,"t":"2024-11-19T05:00:00Z","v":1251471,"vw":3.744535},{"c":3.83,"h":3.85,"l":3.665,"n":9812,"o":3.8,"t":"2024-11-20T05:00:00Z","v":1153776,"vw":3.782278},{"c":3.75,"h":3.78,"l":3.5,"n":13690,"o":3.77,"t":"2024-11-21T05:00:00Z","v":2072528,"vw":3.671399},{"c":3.65,"h":3.68,"l":3.48,"n":13244,"o":3.62,"t":"2024-11-22T05:00:00Z","v":2850267,"vw":3.604362},{"c":3.7,"h":3.78,"l":3.5,"n":10871,"o":3.5,"t":"2024-11-25T05:00:00Z","v":2092661,"vw":3.685145},{"c":3.57,"h":3.7,"l":3.48,"n":10726,"o":3.7,"t":"2024-11-26T05:00:00Z","v":1635156,"vw":3.564604},{"c":3.46,"h":3.8,"l":3.41,"n":14599,"o":3.64,"t":"2024-11-27T05:00:00Z","v":2008798,"vw":3.509436},{"c":3.44,"h":3.505,"l":3.43,"n":5432,"o":3.47,"t":"2024-11-29T05:00:00Z","v":649847,"vw":3.463188},{"c":3.42,"h":3.47,"l":3.36,"n":16267,"o":3.43,"t":"2024-12-02T05:00:00Z","v":1547884,"vw":3.418055},{"c":3.4,"h":3.445,"l":3.335,"n":8803,"o":3.39,"t":"2024-12-03T05:00:00Z","v":1382657,"vw":3.397629},{"c":3.43,"h":3.46,"l":3.34,"n":13366,"o":3.42,"t":"2024-12-04T05:00:00Z","v":3817867,"vw":3.409189},{"c":3.37,"h":3.49,"l":3.35,"n":12547,"o":3.45,"t":"2024-12-05T05:00:00Z","v":3272411,"vw":3.407004},{"c":3.47,"h":3.555,"l":3.38,"n":14956,"o":3.41,"t":"2024-12-06T05:00:00Z","v":6115164,"vw":3.45555},{"c":3.51,"h":3.62,"l":3.48,"n":14306,"o":3.56,"t":"2024-12-09T05:00:00Z","v":4278401,"vw":3.524511},{"c":3.63,"h":3.68,"l":3.3899,"n":20302,"o":3.5,"t":"2024-12-10T05:00:00Z","v":6113385,"vw":3.592748},{"c":3.64,"h":3.76,"l":3.59,"n":16006,"o":3.7,"t":"2024-12-11T05:00:00Z","v":5570863,"vw":3.666649},{"c":3.45,"h":3.73,"l":3.32,"n":18098,"o":3.64,"t":"2024-12-12T05:00:00Z","v":7384277,"vw":3.416307},{"c":3.47,"h":3.51,"l":3.39,"n":11064,"o":3.42,"t":"2024-12-13T05:00:00Z","v":5116192,"vw":3.448814},{"c":3.33,"h":3.53,"l":3.33,"n":12434,"o":3.47,"t":"2024-12-16T05:00:00Z","v":6744863,"vw":3.397521},{"c":3.21,"h":3.33,"l":3.2,"n":25362,"o":3.3,"t":"2024-12-17T05:00:00Z","v":6171268,"vw":3.236013},{"c":3.04,"h":3.265,"l":3.04,"n":11394,"o":3.22,"t":"2024-12-18T05:00:00Z","v":5935198,"vw":3.113397},{"c":3.04,"h":3.19,"l":3.04,"n":11626,"o":3.08,"t":"2024-12-19T05:00:00Z","v":4505185,"vw":3.106625},{"c":3.16,"h":3.18,"l":3.03,"n":7973,"o":3.03,"t":"2024-12-20T05:00:00Z","v":3260919,"vw":3.1377},{"c":3.1,"h":3.16,"l":3,"n":8004,"o":3.14,"t":"2024-12-23T05:00:00Z","v":1628907,"vw":3.076138},{"c":3.14,"h":3.16,"l":3.06,"n":3301,"o":3.09,"t":"2024-12-24T05:00:00Z","v":767411,"vw":3.112528},{"c":3.07,"h":3.13,"l":3.04,"n":5065,"o":3.1,"t":"2024-12-26T05:00:00Z","v":924382,"vw":3.07625},{"c":3.03,"h":3.09,"l":2.995,"n":8526,"o":3.07,"t":"2024-12-27T05:00:00Z","v":2187623,"vw":3.02897},{"c":3.01,"h":3.09,"l":2.91,"n":11094,"o":3.01,"t":"2024-12-30T05:00:00Z","v":2138125,"vw":3.00165},{"c":2.99,"h":3.08,"l":2.98,"n":8319,"o":3.02,"t":"2024-12-31T05:00:00Z","v":1484584,"vw":3.004586},{"c":3.07,"h":3.17,"l":3.02,"n":13480,"o":3.03,"t":"2025-01-02T05:00:00Z","v":2096618,"vw":3.085856},{"c":3.07,"h":3.1,"l":2.97,"n":9123,"o":3.07,"t":"2025-01-03T05:00:00Z","v":1544107,"vw":3.057505},{"c":3.06,"h":3.14,"l":3.04,"n":6768,"o":3.06,"t":"2025-01-06T05:00:00Z","v":1474935,"vw":3.078586},{"c":3.05,"h":3.16,"l":3.01,"n":7096,"o":3.06,"t":"2025-01-07T05:00:00Z","v":1124384,"vw":3.059988},{"c":3.1,"h":3.12,"l":2.96,"n":6357,"o":3.02,"t":"2025-01-08T05:00:00Z","v":1281725,"vw":3.067247},{"c":2.97,"h":3.09,"l":2.96,"n":6398,"o":3.06,"t":"2025-01-10T05:00:00Z","v":2063789,"vw":2.988106},{"c":3.01,"h":3.01,"l":2.91,"n":6269,"o":2.95,"t":"2025-01-13T05:00:00Z","v":1446625,"vw":2.984123},{"c":2.91,"h":3.03,"l":2.85,"n":6169,"o":3.01,"t":"2025-01-14T05:00:00Z","v":1019328,"vw":2.901751},{"c":3.01,"h":3.04,"l":2.94,"n":8482,"o":2.94,"t":"2025-01-15T05:00:00Z","v":2266751,"vw":3.002718},{"c":3.01,"h":3.03,"l":2.8846,"n":7478,"o":3.03,"t":"2025-01-16T05:00:00Z","v":1999577,"vw":2.991734},{"c":3.06,"h":3.08,"l":2.98,"n":8140,"o":3.07,"t":"2025-01-17T05:00:00Z","v":1607243,"vw":3.046385},{"c":3.3,"h":3.36,"l":3.11,"n":13206,"o":3.11,"t":"2025-01-21T05:00:00Z","v":2209380,"vw":3.28786},{"c":3.34,"h":3.405,"l":3.28,"n":15484,"o":3.28,"t":"2025-01-22T05:00:00Z","v":2162578,"vw":3.34681},{"c":3.39,"h":3.41,"l":3.28,"n":11657,"o":3.34,"t":"2025-01-23T05:00:00Z","v":3378617,"vw":3.355499},{"c":3.4,"h":3.42,"l":3.3,"n":15953,"o":3.37,"t":"2025-01-24T05:00:00Z","v":1992498,"vw":3.373468},{"c":3.44,"h":3.55,"l":3.4,"n":14514,"o":3.4,"t":"2025-01-27T05:00:00Z","v":2235509,"vw":3.464696},{"c":3.29,"h":3.48,"l":3.28,"n":12534,"o":3.46,"t":"2025-01-28T05:00:00Z","v":2735860,"vw":3.369596},{"c":3.32,"h":3.36,"l":3.2,"n":14429,"o":3.26,"t":"2025-01-29T05:00:00Z","v":2785997,"vw":3.298353},{"c":3.28,"h":3.39,"l":3.26,"n":12490,"o":3.34,"t":"2025-01-30T05:00:00Z","v":2171704,"vw":3.314413},{"c":3.2,"h":3.35,"l":3.19,"n":10816,"o":3.26,"t":"2025-01-31T05:00:00Z","v":1891148,"vw":3.244212},{"c":3.18,"h":3.275,"l":3.0501,"n":10610,"o":3.12,"t":"2025-02-03T05:00:00Z","v":1949001,"vw":3.191088},{"c":3.25,"h":3.26,"l":3.11,"n":10987,"o":3.16,"t":"2025-02-04T05:00:00Z","v":2544569,"vw":3.220294},{"c":3.44,"h":3.44,"l":3.26,"n":13639,"o":3.28,"t":"2025-02-05T05:00:00Z","v":3107459,"vw":3.373757},{"c":3.37,"h":3.55,"l":3.34,"n":12683,"o":3.48,"t":"2025-02-06T05:00:00Z","v":2767400,"vw":3.414386},{"c":3.41,"h":3.49,"l":3.38,"n":10577,"o":3.38,"t":"2025-02-07T05:00:00Z","v":2554677,"vw":3.422559},{"c":3.38,"h":3.44,"l":3.29,"n":9512,"o":3.44,"t":"2025-02-10T05:00:00Z","v":1725055,"vw":3.378061},{"c":3.45,"h":3.46,"l":3.33,"n":11324,"o":3.35,"t":"2025-02-11T05:00:00Z","v":3168629,"vw":3.431429},{"c":3.26,"h":3.4,"l":3.2,"n":12640,"o":3.4,"t":"2025-02-12T05:00:00Z","v":2726382,"vw":3.258118},{"c":3.38,"h":3.4,"l":3.23,"n":14181,"o":3.28,"t":"2025-02-13T05:00:00Z","v":2260048,"vw":3.323931},{"c":3.38,"h":3.51,"l":3.365,"n":12022,"o":3.42,"t":"2025-02-14T05:00:00Z","v":2809317,"vw":3.444173},{"c":3.35,"h":3.46,"l":3.3,"n":13639,"o":3.4,"t":"2025-02-18T05:00:00Z","v":3730395,"vw":3.353728},{"c":3.61,"h":3.72,"l":3.1125,"n":23870,"o":3.19,"t":"2025-02-19T05:00:00Z","v":5510076,"vw":3.546942},{"c":3.54,"h":3.79,"l":3.405,"n":21230,"o":3.59,"t":"2025-02-20T05:00:00Z","v":4981779,"vw":3.62333},{"c":3.51,"h":3.69,"l":3.46,"n":15930,"o":3.59,"t":"2025-02-21T05:00:00Z","v":3202505,"vw":3.552182},{"c":3.68,"h":3.71,"l":3.5,"n":18070,"o":3.55,"t":"2025-02-24T05:00:00Z","v":4109662,"vw":3.607573},{"c":3.92,"h":3.93,"l":3.63,"n":20756,"o":3.72,"t":"2025-02-25T05:00:00Z","v":4128725,"vw":3.787983},{"c":3.64,"h":3.91,"l":3.52,"n":20914,"o":3.91,"t":"2025-02-26T05:00:00Z","v":4811149,"vw":3.624993},{"c":3.34,"h":3.88,"l":3.32,"n":11550,"o":3.62,"t":"2025-02-27T05:00:00Z","v":2793294,"vw":3.505911},{"c":3.01,"h":3.19,"l":2.9201,"n":16551,"o":3.075,"t":"2025-02-28T05:00:00Z","v":6142259,"vw":3.017026},{"c":3.1,"h":3.1675,"l":3.01,"n":13609,"o":3.03,"t":"2025-03-03T05:00:00Z","v":2015004,"vw":3.091385},{"c":3.03,"h":3.09,"l":2.9,"n":11127,"o":3.06,"t":"2025-03-04T05:00:00Z","v":2393912,"vw":2.980374},{"c":3.02,"h":3.07,"l":2.95,"n":11606,"o":3.02,"t":"2025-03-05T05:00:00Z","v":2169952,"vw":3.009317},{"c":2.94,"h":3.075,"l":2.89,"n":9864,"o":2.99,"t":"2025-03-06T05:00:00Z","v":2344411,"vw":2.952989},{"c":2.94,"h":3.02,"l":2.8,"n":14115,"o":2.94,"t":"2025-03-07T05:00:00Z","v":2743787,"vw":2.923322},{"c":2.7,"h":2.9,"l":2.645,"n":11447,"o":2.87,"t":"2025-03-10T04:00:00Z","v":2898936,"vw":2.773636},{"c":2.69,"h":2.71,"l":2.53,"n":12819,"o":2.7,"t":"2025-03-11T04:00:00Z","v":3389927,"vw":2.628022},{"c":2.62,"h":2.735,"l":2.565,"n":12002,"o":2.69,"t":"2025-03-12T04:00:00Z","v":2389349,"vw":2.633745},{"c":2.54,"h":2.63,"l":2.54,"n":12136,"o":2.63,"t":"2025-03-13T04:00:00Z","v":2373840,"vw":2.58443},{"c":2.7,"h":2.71,"l":2.55,"n":7144,"o":2.57,"t":"2025-03-14T04:00:00Z","v":1642280,"vw":2.64487},{"c":2.86,"h":2.88,"l":2.68,"n":7607,"o":2.7,"t":"2025-03-17T04:00:00Z","v":2156905,"vw":2.811609},{"c":2.78,"h":2.87,"l":2.7595,"n":6827,"o":2.87,"t":"2025-03-18T04:00:00Z","v":1149831,"vw":2.795761},{"c":2.73,"h":2.855,"l":2.67,"n":6897,"o":2.77,"t":"2025-03-19T04:00:00Z","v":1041839,"vw":2.73636},{"c":2.67,"h":2.735,"l":2.63,"n":7171,"o":2.67,"t":"2025-03-20T04:00:00Z","v":1115820,"vw":2.670553},{"c":2.6,"h":2.64,"l":2.58,"n":7364,"o":2.63,"t":"2025-03-21T04:00:00Z","v":2691904,"vw":2.605809},{"c":2.76,"h":2.805,"l":2.64,"n":7399,"o":2.65,"t":"2025-03-24T04:00:00Z","v":2134804,"vw":2.750778},{"c":2.81,"h":2.84,"l":2.77,"n":8742,"o":2.81,"t":"2025-03-25T04:00:00Z","v":1394056,"vw":2.803983},{"c":2.77,"h":2.85,"l":2.715,"n":4961,"o":2.8,"t":"2025-03-26T04:00:00Z","v":1499929,"vw":2.761495},{"c":2.78,"h":2.81,"l":2.74,"n":5513,"o":2.79,"t":"2025-03-27T04:00:00Z","v":885057,"vw":2.783642},{"c":2.7,"h":2.76,"l":2.625,"n":8302,"o":2.76,"t":"2025-03-28T04:00:00Z","v":1825607,"vw":2.681634},{"c":2.7,"h":2.74,"l":2.6,"n":7491,"o":2.63,"t":"2025-03-31T04:00:00Z","v":1835989,"vw":2.679431},{"c":2.59,"h":2.76,"l":2.57,"n":8258,"o":2.76,"t":"2025-04-01T04:00:00Z","v":2124164,"vw":2.647644},{"c":2.65,"h":2.68,"l":2.53,"n":6476,"o":2.57,"t":"2025-04-02T04:00:00Z","v":1655553,"vw":2.622195},{"c":2.53,"h":2.65,"l":2.5,"n":8028,"o":2.56,"t":"2025-04-03T04:00:00Z","v":2270974,"vw":2.547851},{"c":2.45,"h":2.56,"l":2.35,"n":14045,"o":2.5,"t":"2025-04-04T04:00:00Z","v":3510331,"vw":2.441286},{"c":2.4,"h":2.555,"l":2.2409,"n":14545,"o":2.35,"t":"2025-04-07T04:00:00Z","v":3863452,"vw":2.39209},{"c":2.42,"h":2.58,"l":2.37,"n":12988,"o":2.52,"t":"2025-04-08T04:00:00Z","v":2842866,"vw":2.465179},{"c":2.61,"h":2.67,"l":2.34,"n":21087,"o":2.35,"t":"2025-04-09T04:00:00Z","v":5353863,"vw":2.506037},{"c":2.53,"h":2.565,"l":2.42,"n":10427,"o":2.54,"t":"2025-04-10T04:00:00Z","v":2369545,"vw":2.498365},{"c":2.48,"h":2.545,"l":2.325,"n":8465,"o":2.53,"t":"2025-04-11T04:00:00Z","v":2353532,"vw":2.410191},{"c":2.58,"h":2.59,"l":2.44,"n":7446,"o":2.51,"t":"2025-04-14T04:00:00Z","v":1752499,"vw":2.509861},{"c":2.49,"h":2.6,"l":2.47,"n":9869,"o":2.59,"t":"2025-04-15T04:00:00Z","v":1747765,"vw":2.512894},{"c":2.52,"h":2.58,"l":2.45,"n":9788,"o":2.49,"t":"2025-04-16T04:00:00Z","v":3252035,"vw":2.530385},{"c":2.41,"h":2.58,"l":2.385,"n":9965,"o":2.51,"t":"2025-04-17T04:00:00Z","v":2620666,"vw":2.429402},{"c":2.39,"h":2.42,"l":2.26,"n":13761,"o":2.39,"t":"2025-04-21T04:00:00Z","v":3464986,"vw":2.332457},{"c":2.41,"h":2.43,"l":2.3448,"n":12385,"o":2.43,"t":"2025-04-22T04:00:00Z","v":2509959,"vw":2.391395},{"c":2.43,"h":2.55,"l":2.4,"n":13467,"o":2.48,"t":"2025-04-23T04:00:00Z","v":3898621,"vw":2.466039},{"c":2.88,"h":3.175,"l":2.8,"n":42765,"o":2.92,"t":"2025-04-24T04:00:00Z","v":10510207,"vw":2.996824},{"c":2.67,"h":2.88,"l":2.59,"n":15897,"o":2.87,"t":"2025-04-25T04:00:00Z","v":3916258,"vw":2.685886},{"c":2.63,"h":2.72,"l":2.575,"n":11185,"o":2.67,"t":"2025-04-28T04:00:00Z","v":3753840,"vw":2.630639},{"c":2.7,"h":2.77,"l":2.6287,"n":13128,"o":2.63,"t":"2025-04-29T04:00:00Z","v":2621729,"vw":2.710484},{"c":2.73,"h":2.765,"l":2.61,"n":7294,"o":2.67,"t":"2025-04-30T04:00:00Z","v":2624396,"vw":2.715136},{"c":2.76,"h":2.82,"l":2.695,"n":14548,"o":2.72,"t":"2025-05-01T04:00:00Z","v":2480831,"vw":2.760604},{"c":2.83,"h":2.86,"l":2.7,"n":11781,"o":2.8,"t":"2025-05-02T04:00:00Z","v":2626155,"vw":2.794537},{"c":2.84,"h":2.94,"l":2.79,"n":8393,"o":2.79,"t":"2025-05-05T04:00:00Z","v":1996497,"vw":2.864572},{"c":2.9,"h":2.91,"l":2.771,"n":9577,"o":2.79,"t":"2025-05-06T04:00:00Z","v":2039124,"vw":2.853581},{"c":3.28,"h":3.31,"l":2.845,"n":27629,"o":2.93,"t":"2025-05-07T04:00:00Z","v":8875058,"vw":3.190761},{"c":3.39,"h":3.5,"l":3.21,"n":16058,"o":3.33,"t":"2025-05-08T04:00:00Z","v":3794454,"vw":3.379637},{"c":3.5,"h":3.6,"l":3.345,"n":12108,"o":3.41,"t":"2025-05-09T04:00:00Z","v":2611611,"vw":3.493615},{"c":3.86,"h":3.885,"l":3.585,"n":19162,"o":3.66,"t":"2025-05-12T04:00:00Z","v":4737581,"vw":3.767484},{"c":3.8,"h":3.885,"l":3.5906,"n":19392,"o":3.83,"t":"2025-05-13T04:00:00Z","v":5521493,"vw":3.758063},{"c":3.92,"h":3.96,"l":3.715,"n":11646,"o":3.77,"t":"2025-05-14T04:00:00Z","v":3997410,"vw":3.852506},{"c":4.29,"h":4.345,"l":3.855,"n":22666,"o":3.92,"t":"2025-05-15T04:00:00Z","v":7302197,"vw":4.208365},{"c":4.35,"h":4.465,"l":4.17,"n":14319,"o":4.27,"t":"2025-05-16T04:00:00Z","v":5484599,"vw":4.357948},{"c":4.17,"h":4.405,"l":4.16,"n":12506,"o":4.26,"t":"2025-05-19T04:00:00Z","v":2730904,"vw":4.224233},{"c":4.21,"h":4.26,"l":4.085,"n":9238,"o":4.14,"t":"2025-05-20T04:00:00Z","v":2025850,"vw":4.198468},{"c":3.95,"h":4.15,"l":3.87,"n":9174,"o":4.09,"t":"2025-05-21T04:00:00Z","v":2481615,"vw":3.991408},{"c":3.72,"h":3.93,"l":3.71,"n":9889,"o":3.92,"t":"2025-05-22T04:00:00Z","v":2187356,"vw":3.805867},{"c":3.67,"h":3.78,"l":3.61,"n":10170,"o":3.61,"t":"2025-05-23T04:00:00Z","v":1770094,"vw":3.71257},{"c":3.75,"h":3.84,"l":3.715,"n":7639,"o":3.77,"t":"2025-05-27T04:00:00Z","v":1530076,"vw":3.771516},{"c":3.77,"h":3.795,"l":3.56,"n":11706,"o":3.76,"t":"2025-05-28T04:00:00Z","v":2197106,"vw":3.693185},{"c":3.9,"h":3.96,"l":3.7,"n":13689,"o":3.81,"t":"2025-05-29T04:00:00Z","v":2227566,"vw":3.90339},{"c":3.88,"h":3.945,"l":3.785,"n":10871,"o":3.88,"t":"2025-05-30T04:00:00Z","v":2310285,"vw":3.880103},{"c":3.84,"h":3.885,"l":3.79,"n":8624,"o":3.88,"t":"2025-06-02T04:00:00Z","v":1305326,"vw":3.842172},{"c":3.94,"h":3.9899,"l":3.79,"n":8531,"o":3.86,"t":"2025-06-03T04:00:00Z","v":1752994,"vw":3.908338},{"c":3.83,"h":3.96,"l":3.7946,"n":6316,"o":3.96,"t":"2025-06-04T04:00:00Z","v":1518173,"vw":3.860367},{"c":3.8,"h":3.8899,"l":3.77,"n":7406,"o":3.83,"t":"2025-06-05T04:00:00Z","v":1269368,"vw":3.83185},{"c":3.91,"h":3.915,"l":3.8,"n":5784,"o":3.88,"t":"2025-06-06T04:00:00Z","v":1186711,"vw":3.873342},{"c":3.44,"h":3.95,"l":3.3,"n":17909,"o":3.95,"t":"2025-06-09T04:00:00Z","v":4311397,"vw":3.482432},{"c":3.25,"h":3.41,"l":3.185,"n":14566,"o":3.41,"t":"2025-06-10T04:00:00Z","v":3672351,"vw":3.258967},{"c":3.31,"h":3.41,"l":3.23,"n":9452,"o":3.25,"t":"2025-06-11T04:00:00Z","v":2172025,"vw":3.321365},{"c":3.24,"h":3.37,"l":3.175,"n":13287,"o":3.29,"t":"2025-06-12T04:00:00Z","v":2668330,"vw":3.237328},{"c":3.2,"h":3.23,"l":3.1421,"n":9144,"o":3.16,"t":"2025-06-13T04:00:00Z","v":1337286,"vw":3.195914},{"c":3.18,"h":3.265,"l":3.01,"n":15729,"o":3.24,"t":"2025-06-16T04:00:00Z","v":3087955,"vw":3.129627},{"c":3.2,"h":3.235,"l":3.105,"n":11591,"o":3.13,"t":"2025-06-17T04:00:00Z","v":1856222,"vw":3.18825},{"c":3.31,"h":3.335,"l":3.18,"n":10967,"o":3.22,"t":"2025-06-18T04:00:00Z","v":2715202,"vw":3.262642},{"c":3.31,"h":3.4,"l":3.2846,"n":8880,"o":3.32,"t":"2025-06-20T04:00:00Z","v":3006538,"vw":3.322432},{"c":3.36,"h":3.4,"l":3.245,"n":9571,"o":3.3,"t":"2025-06-23T04:00:00Z","v":2144161,"vw":3.333252},{"c":3.39,"h":3.56,"l":3.375,"n":10538,"o":3.4,"t":"2025-06-24T04:00:00Z","v":1999823,"vw":3.445169},{"c":3.37,"h":3.41,"l":3.275,"n":9576,"o":3.38,"t":"2025-06-25T04:00:00Z","v":2020574,"vw":3.343627},{"c":3.48,"h":3.67,"l":3.44,"n":22061,"o":3.48,"t":"2025-06-26T04:00:00Z","v":7352434,"vw":3.526389},{"c":3.39,"h":3.595,"l":3.38,"n":11079,"o":3.5,"t":"2025-06-27T04:00:00Z","v":2795764,"vw":3.433577},{"c":3.4,"h":3.485,"l":3.31,"n":10156,"o":3.42,"t":"2025-06-30T04:00:00Z","v":2010545,"vw":3.379388},{"c":3.48,"h":3.55,"l":3.32,"n":12615,"o":3.35,"t":"2025-07-01T04:00:00Z","v":2253023,"vw":3.475931},{"c":3.43,"h":3.62,"l":3.43,"n":8690,"o":3.53,"t":"2025-07-02T04:00:00Z","v":1873720,"vw":3.500366},{"c":3.41,"h":3.51,"l":3.365,"n":5522,"o":3.45,"t":"2025-07-03T04:00:00Z","v":1013362,"vw":3.419052},{"c":3.33,"h":3.4336,"l":3.31,"n":8489,"o":3.4,"t":"2025-07-07T04:00:00Z","v":1287280,"vw":3.359936},{"c":3.52,"h":3.53,"l":3.32,"n":10653,"o":3.32,"t":"2025-07-08T04:00:00Z","v":1659562,"vw":3.488273},{"c":3.51,"h":3.555,"l":3.46,"n":6495,"o":3.55,"t":"2025-07-09T04:00:00Z","v":1128718,"vw":3.509581},{"c":3.58,"h":3.635,"l":3.435,"n":7222,"o":3.52,"t":"2025-07-10T04:00:00Z","v":1341899,"vw":3.556333},{"c":3.6,"h":3.61,"l":3.505,"n":6324,"o":3.54,"t":"2025-07-11T04:00:00Z","v":1442211,"vw":3.578439},{"c":3.71,"h":3.765,"l":3.57,"n":10862,"o":3.59,"t":"2025-07-14T04:00:00Z","v":1993762,"vw":3.6863},{"c":3.66,"h":3.785,"l":3.6,"n":10519,"o":3.75,"t":"2025-07-15T04:00:00Z","v":1678478,"vw":3.677774},{"c":3.63,"h":3.73,"l":3.53,"n":8193,"o":3.73,"t":"2025-07-16T04:00:00Z","v":1270146,"vw":3.59902},{"c":3.64,"h":3.74,"l":3.59,"n":9767,"o":3.64,"t":"2025-07-17T04:00:00Z","v":2509655,"vw":3.655092},{"c":3.59,"h":3.6845,"l":3.545,"n":9563,"o":3.67,"t":"2025-07-18T04:00:00Z","v":1616128,"vw":3.60785},{"c":3.75,"h":3.77,"l":3.5913,"n":10951,"o":3.64,"t":"2025-07-21T04:00:00Z","v":2076231,"vw":3.710876},{"c":3.84,"h":3.965,"l":3.745,"n":24454,"o":3.81,"t":"2025-07-22T04:00:00Z","v":5364090,"vw":3.849971},{"c":3.88,"h":3.91,"l":3.755,"n":16376,"o":3.78,"t":"2025-07-23T04:00:00Z","v":4326460,"vw":3.847449},{"c":2.9,"h":2.955,"l":2.68,"n":77505,"o":2.88,"t":"2025-07-24T04:00:00Z","v":27522665,"vw":2.793661},{"c":2.77,"h":2.92,"l":2.75,"n":24997,"o":2.92,"t":"2025-07-25T04:00:00Z","v":7089801,"vw":2.793704},{"c":2.58,"h":2.77,"l":2.58,"n":20826,"o":2.77,"t":"2025-07-28T04:00:00Z","v":5452475,"vw":2.634602},{"c":2.46,"h":2.62,"l":2.44,"n":22543,"o":2.61,"t":"2025-07-29T04:00:00Z","v":4826750,"vw":2.493115},{"c":2.52,"h":2.565,"l":2.4306,"n":14947,"o":2.47,"t":"2025-07-30T04:00:00Z","v":2616321,"vw":2.50325},{"c":2.6,"h":2.6453,"l":2.46,"n":12332,"o":2.48,"t":"2025-07-31T04:00:00Z","v":3255001,"vw":2.583758},{"c":2.44,"h":2.6,"l":2.44,"n":16452,"o":2.58,"t":"2025-08-01T04:00:00Z","v":3458164,"vw":2.485289},{"c":2.49,"h":2.5591,"l":2.385,"n":14349,"o":2.44,"t":"2025-08-04T04:00:00Z","v":2797978,"vw":2.484257},{"c":2.49,"h":2.515,"l":2.45,"n":10502,"o":2.49,"t":"2025-08-05T04:00:00Z","v":2275449,"vw":2.489975},{"c":2.46,"h":2.505,"l":2.44,"n":8098,"o":2.5,"t":"2025-08-06T04:00:00Z","v":1840281,"vw":2.472043},{"c":2.48,"h":2.5,"l":2.455,"n":9281,"o":2.46,"t":"2025-08-07T04:00:00Z","v":2040216,"vw":2.479029},{"c":2.49,"h":2.55,"l":2.48,"n":7517,"o":2.52,"t":"2025-08-08T04:00:00Z","v":1852774,"vw":2.508393},{"c":2.45,"h":2.51,"l":2.445,"n":8934,"o":2.49,"t":"2025-08-11T04:00:00Z","v":1423701,"vw":2.464216},{"c":2.56,"h":2.56,"l":2.4309,"n":7711,"o":2.47,"t":"2025-08-12T04:00:00Z","v":2221409,"vw":2.516105},{"c":2.77,"h":2.77,"l":2.59,"n":9568,"o":2.59,"t":"2025-08-13T04:00:00Z","v":3230733,"vw":2.724888},{"c":2.73,"h":2.78,"l":2.71,"n":5673,"o":2.75,"t":"2025-08-14T04:00:00Z","v":1342600,"vw":2.739218},{"c":2.73,"h":2.81,"l":2.72,"n":9211,"o":2.75,"t":"2025-08-15T04:00:00Z","v":1669942,"vw":2.752986},{"c":2.65,"h":2.74,"l":2.6,"n":7110,"o":2.62,"t":"2025-08-18T04:00:00Z","v":2406117,"vw":2.660997},{"c":2.7,"h":2.76,"l":2.6337,"n":7434,"o":2.66,"t":"2025-08-19T04:00:00Z","v":2028952,"vw":2.708009},{"c":2.71,"h":2.7453,"l":2.68,"n":5558,"o":2.69,"t":"2025-08-20T04:00:00Z","v":1175296,"vw":2.709244},{"c":2.67,"h":2.73,"l":2.65,"n":5563,"o":2.7,"t":"2025-08-21T04:00:00Z","v":1276852,"vw":2.677505},{"c":2.76,"h":2.79,"l":2.67,"n":7923,"o":2.68,"t":"2025-08-22T04:00:00Z","v":1881192,"vw":2.754641},{"c":2.72,"h":2.76,"l":2.7,"n":5306,"o":2.76,"t":"2025-08-25T04:00:00Z","v":805230,"vw":2.720962},{"c":2.72,"h":2.74,"l":2.68,"n":4809,"o":2.7,"t":"2025-08-26T04:00:00Z","v":1464864,"vw":2.70735},{"c":2.79,"h":2.89,"l":2.7,"n":9032,"o":2.7,"t":"2025-08-27T04:00:00Z","v":2091726,"vw":2.825138},{"c":2.8,"h":2.82,"l":2.75,"n":5323,"o":2.82,"t":"2025-08-28T04:00:00Z","v":1454049,"vw":2.787017},{"c":2.76,"h":2.82,"l":2.71,"n":4541,"o":2.8,"t":"2025-08-29T04:00:00Z","v":875872,"vw":2.754136},{"c":2.82,"h":2.83,"l":2.69,"n":8267,"o":2.7,"t":"2025-09-02T04:00:00Z","v":1781695,"vw":2.79127},{"c":2.8,"h":2.86,"l":2.785,"n":6952,"o":2.8,"t":"2025-09-03T04:00:00Z","v":1815295,"vw":2.808446},{"c":2.84,"h":2.92,"l":2.765,"n":8559,"o":2.82,"t":"2025-09-04T04:00:00Z","v":2150545,"vw":2.844516},{"c":2.92,"h":3,"l":2.865,"n":8765,"o":2.87,"t":"2025-09-05T04:00:00Z","v":1941977,"vw":2.943259},{"c":2.96,"h":2.97,"l":2.845,"n":7573,"o":2.93,"t":"2025-09-08T04:00:00Z","v":1407256,"vw":2.926415},{"c":3,"h":3.02,"l":2.895,"n":5820,"o":2.97,"t":"2025-09-09T04:00:00Z","v":1113832,"vw":2.974662},{"c":2.92,"h":3.035,"l":2.86,"n":6429,"o":3.02,"t":"2025-09-10T04:00:00Z","v":1505204,"vw":2.922355},{"c":3,"h":3.015,"l":2.92,"n":7611,"o":2.94,"t":"2025-09-11T04:00:00Z","v":1279843,"vw":2.991511},{"c":2.94,"h":2.996,"l":2.92,"n":5342,"o":2.98,"t":"2025-09-12T04:00:00Z","v":787405,"vw":2.9425},{"c":2.93,"h":2.975,"l":2.895,"n":5643,"o":2.96,"t":"2025-09-15T04:00:00Z","v":1008858,"vw":2.93178},{"c":2.89,"h":2.955,"l":2.89,"n":3820,"o":2.93,"t":"2025-09-16T04:00:00Z","v":1417633,"vw":2.906146},{"c":2.95,"h":3.125,"l":2.865,"n":10056,"o":2.89,"t":"2025-09-17T04:00:00Z","v":2295810,"vw":3.001662},{"c":3.08,"h":3.1093,"l":2.95,"n":10202,"o":2.97,"t":"2025-09-18T04:00:00Z","v":1813353,"vw":3.058105},{"c":3.04,"h":3.12,"l":3.02,"n":8244,"o":3.08,"t":"2025-09-19T04:00:00Z","v":2868854,"vw":3.054682},{"c":3.13,"h":3.155,"l":3.01,"n":4063,"o":3.03,"t":"2025-09-22T04:00:00Z","v":792838,"vw":3.108194},{"c":3.16,"h":3.205,"l":3.13,"n":6387,"o":3.14,"t":"2025-09-23T04:00:00Z","v":1334610,"vw":3.163071},{"c":3.2,"h":3.255,"l":3.11,"n":7208,"o":3.16,"t":"2025-09-24T04:00:00Z","v":1425746,"vw":3.187106},{"c":3.18,"h":3.2,"l":3.12,"n":5355,"o":3.18,"t":"2025-09-25T04:00:00Z","v":879426,"vw":3.16296},{"c":3.18,"h":3.23,"l":3.15,"n":9052,"o":3.19,"t":"2025-09-26T04:00:00Z","v":1527490,"vw":3.182726},{"c":3.14,"h":3.195,"l":3.12,"n":6348,"o":3.19,"t":"2025-09-29T04:00:00Z","v":1073523,"vw":3.151495},{"c":3.21,"h":3.22,"l":3.1,"n":8992,"o":3.12,"t":"2025-09-30T04:00:00Z","v":1802288,"vw":3.177832},{"c":3.13,"h":3.215,"l":3.11,"n":9304,"o":3.16,"t":"2025-10-01T04:00:00Z","v":1535632,"vw":3.149536},{"c":3.01,"h":3.11,"l":2.97,"n":11388,"o":3.11,"t":"2025-10-02T04:00:00Z","v":1953163,"vw":2.997375},{"c":3.12,"h":3.13,"l":3.01,"n":11302,"o":3.03,"t":"2025-10-03T04:00:00Z","v":2016405,"vw":3.073409},{"c":3.09,"h":3.2,"l":3.085,"n":6980,"o":3.12,"t":"2025-10-06T04:00:00Z","v":1331920,"vw":3.12194},{"c":3.13,"h":3.24,"l":3.09,"n":7443,"o":3.1,"t":"2025-10-07T04:00:00Z","v":1051550,"vw":3.165794},{"c":3.17,"h":3.225,"l":3.15,"n":7885,"o":3.16,"t":"2025-10-08T04:00:00Z","v":1171162,"vw":3.181078},{"c":3.1,"h":3.17,"l":3.1,"n":6880,"o":3.17,"t":"2025-10-09T04:00:00Z","v":1770542,"vw":3.118331},{"c":2.9,"h":3.12,"l":2.895,"n":9123,"o":3.12,"t":"2025-10-10T04:00:00Z","v":1329857,"vw":2.967451},{"c":2.91,"h":3.01,"l":2.89,"n":6502,"o":3.01,"t":"2025-10-13T04:00:00Z","v":976449,"vw":2.92245},{"c":2.97,"h":2.99,"l":2.84,"n":9023,"o":2.87,"t":"2025-10-14T04:00:00Z","v":1268061,"vw":2.953801},{"c":3.08,"h":3.085,"l":2.96,"n":9734,"o":2.97,"t":"2025-10-15T04:00:00Z","v":1664402,"vw":3.031973},{"c":3.06,"h":3.235,"l":3.04,"n":11585,"o":3.07,"t":"2025-10-16T04:00:00Z","v":2384914,"vw":3.118597},{"c":3.08,"h":3.12,"l":3.01,"n":10447,"o":3.01,"t":"2025-10-17T04:00:00Z","v":1936181,"vw":3.07568},{"c":3.19,"h":3.25,"l":3.1,"n":18620,"o":3.11,"t":"2025-10-20T04:00:00Z","v":3484433,"vw":3.174871},{"c":3.15,"h":3.19,"l":3.1,"n":9778,"o":3.17,"t":"2025-10-21T04:00:00Z","v":1937688,"vw":3.147346},{"c":3.23,"h":3.23,"l":3.115,"n":11164,"o":3.15,"t":"2025-10-22T04:00:00Z","v":2118996,"vw":3.183417},{"c":3.26,"h":3.31,"l":3.19,"n":12739,"o":3.24,"t":"2025-10-23T04:00:00Z","v":3025599,"vw":3.259053},{"c":4.1,"h":4.17,"l":3.37,"n":47874,"o":3.7,"t":"2025-10-24T04:00:00Z","v":12314255,"vw":3.926905},{"c":4.41,"h":4.43,"l":4.16,"n":25484,"o":4.2,"t":"2025-10-27T04:00:00Z","v":5173510,"vw":4.316116},{"c":4.12,"h":4.42,"l":4.07,"n":26306,"o":4.41,"t":"2025-10-28T04:00:00Z","v":3938142,"vw":4.182948},{"c":4.21,"h":4.33,"l":4.08,"n":20841,"o":4.14,"t":"2025-10-29T04:00:00Z","v":4401991,"vw":4.229295},{"c":4.13,"h":4.3,"l":4.085,"n":11499,"o":4.18,"t":"2025-10-30T04:00:00Z","v":1984436,"vw":4.150544},{"c":3.88,"h":4.2,"l":3.84,"n":12849,"o":4.15,"t":"2025-10-31T04:00:00Z","v":1818417,"vw":3.989615},{"c":3.85,"h":3.875,"l":3.67,"n":15785,"o":3.83,"t":"2025-11-03T05:00:00Z","v":2495039,"vw":3.799429},{"c":3.78,"h":3.92,"l":3.72,"n":9431,"o":3.76,"t":"2025-11-04T05:00:00Z","v":1558622,"vw":3.806843},{"c":3.89,"h":3.925,"l":3.72,"n":12116,"o":3.78,"t":"2025-11-05T05:00:00Z","v":2100150,"vw":3.850047},{"c":3.7,"h":3.88,"l":3.69,"n":8120,"o":3.86,"t":"2025-11-06T05:00:00Z","v":1212917,"vw":3.746853},{"c":3.77,"h":3.8178,"l":3.63,"n":12777,"o":3.66,"t":"2025-11-07T05:00:00Z","v":1516799,"vw":3.762239},{"c":3.48,"h":3.76,"l":3.47,"n":9661,"o":3.76,"t":"2025-11-10T05:00:00Z","v":2283202,"vw":3.536431},{"c":3.46,"h":3.575,"l":3.4,"n":7239,"o":3.45,"t":"2025-11-11T05:00:00Z","v":1232354,"vw":3.479895},{"c":3.42,"h":3.53,"l":3.4,"n":7929,"o":3.44,"t":"2025-11-12T05:00:00Z","v":1300956,"vw":3.461361},{"c":3.34,"h":3.41,"l":3.31,"n":9096,"o":3.37,"t":"2025-11-13T05:00:00Z","v":1649122,"vw":3.341355},{"c":3.26,"h":3.36,"l":3.24,"n":8230,"o":3.31,"t":"2025-11-14T05:00:00Z","v":1173448,"vw":3.283968},{"c":3.01,"h":3.285,"l":3,"n":7948,"o":3.28,"t":"2025-11-17T05:00:00Z","v":1480053,"vw":3.083289},{"c":2.92,"h":3.02,"l":2.91,"n":10577,"o":2.96,"t":"2025-11-18T05:00:00Z","v":1632953,"vw":2.95483},{"c":2.9,"h":3.0166,"l":2.9,"n":10669,"o":2.93,"t":"2025-11-19T05:00:00Z","v":1568752,"vw":2.935174},{"c":2.94,"h":3.105,"l":2.92,"n":10222,"o":2.95,"t":"2025-11-20T05:00:00Z","v":2520947,"vw":2.974489},{"c":3.12,"h":3.2188,"l":2.96,"n":9600,"o":3,"t":"2025-11-21T05:00:00Z","v":1645704,"vw":3.119331},{"c":3.39,"h":3.4,"l":3.21,"n":13479,"o":3.25,"t":"2025-11-24T05:00:00Z","v":2928497,"vw":3.350182},{"c":3.47,"h":3.5401,"l":3.35,"n":11275,"o":3.4,"t":"2025-11-25T05:00:00Z","v":1320756,"vw":3.465313},{"c":3.45,"h":3.53,"l":3.435,"n":8858,"o":3.45,"t":"2025-11-26T05:00:00Z","v":1563799,"vw":3.463193},{"c":3.46,"h":3.51,"l":3.4,"n":4318,"o":3.47,"t":"2025-11-28T05:00:00Z","v":749036,"vw":3.463189},{"c":3.63,"h":3.83,"l":3.37,"n":28756,"o":3.43,"t":"2025-12-01T05:00:00Z","v":6843078,"vw":3.664097},{"c":3.61,"h":3.87,"l":3.58,"n":14341,"o":3.66,"t":"2025-12-02T05:00:00Z","v":2945503,"vw":3.682121},{"c":3.57,"h":3.66,"l":3.4597,"n":10807,"o":3.66,"t":"2025-12-03T05:00:00Z","v":1807261,"vw":3.547356},{"c":3.63,"h":3.735,"l":3.53,"n":11591,"o":3.57,"t":"2025-12-04T05:00:00Z","v":1990138,"vw":3.639267},{"c":3.57,"h":3.678,"l":3.46,"n":8808,"o":3.63,"t":"2025-12-05T05:00:00Z","v":1657628,"vw":3.538424},{"c":3.32,"h":3.59,"l":3.31,"n":8902,"o":3.58,"t":"2025-12-08T05:00:00Z","v":1723262,"vw":3.366568},{"c":3.39,"h":3.42,"l":3.26,"n":7962,"o":3.28,"t":"2025-12-09T05:00:00Z","v":1235811,"vw":3.376669},{"c":3.34,"h":3.415,"l":3.31,"n":8391,"o":3.38,"t":"2025-12-10T05:00:00Z","v":1742752,"vw":3.356495},{"c":3.28,"h":3.4,"l":3.265,"n":6428,"o":3.35,"t":"2025-12-11T05:00:00Z","v":883283,"vw":3.311951},{"c":3.24,"h":3.32,"l":3.195,"n":13301,"o":3.29,"t":"2025-12-12T05:00:00Z","v":3099875,"vw":3.235284},{"c":3.22,"h":3.29,"l":3.18,"n":6822,"o":3.27,"t":"2025-12-15T05:00:00Z","v":1358038,"vw":3.215904},{"c":3.25,"h":3.26,"l":3.17,"n":6582,"o":3.23,"t":"2025-12-16T05:00:00Z","v":1248937,"vw":3.22649},{"c":3.2,"h":3.28,"l":3.2,"n":6703,"o":3.24,"t":"2025-12-17T05:00:00Z","v":1089416,"vw":3.233455},{"c":3.22,"h":3.34,"l":3.2,"n":8060,"o":3.28,"t":"2025-12-18T05:00:00Z","v":1457000,"vw":3.231794},{"c":3.26,"h":3.27,"l":3.195,"n":6503,"o":3.25,"t":"2025-12-19T05:00:00Z","v":2098066,"vw":3.248121},{"c":3.29,"h":3.3,"l":3.205,"n":5740,"o":3.27,"t":"2025-12-22T05:00:00Z","v":1116122,"vw":3.265642},{"c":3.22,"h":3.29,"l":3.2003,"n":5115,"o":3.27,"t":"2025-12-23T05:00:00Z","v":905858,"vw":3.227305},{"c":3.21,"h":3.25,"l":3.1511,"n":2765,"o":3.22,"t":"2025-12-24T05:00:00Z","v":463313,"vw":3.198985},{"c":3.23,"h":3.26,"l":3.19,"n":4784,"o":3.23,"t":"2025-12-26T05:00:00Z","v":847753,"vw":3.22177},{"c":3.21,"h":3.235,"l":3.16,"n":5172,"o":3.23,"t":"2025-12-29T05:00:00Z","v":925371,"vw":3.208298},{"c":3.18,"h":3.25,"l":3.18,"n":3911,"o":3.2,"t":"2025-12-30T05:00:00Z","v":753610,"vw":3.205849},{"c":3.12,"h":3.18,"l":3.1,"n":5602,"o":3.15,"t":"2025-12-31T05:00:00Z","v":1014801,"vw":3.12884},{"c":3.1,"h":3.155,"l":3.035,"n":5882,"o":3.12,"t":"2026-01-02T05:00:00Z","v":1068882,"vw":3.103486},{"c":3.26,"h":3.26,"l":3.12,"n":5678,"o":3.15,"t":"2026-01-05T05:00:00Z","v":1006255,"vw":3.219823},{"c":3.34,"h":3.38,"l":3.23,"n":9020,"o":3.25,"t":"2026-01-06T05:00:00Z","v":1895759,"vw":3.324608},{"c":3.26,"h":3.38,"l":3.24,"n":10358,"o":3.35,"t":"2026-01-07T05:00:00Z","v":1902141,"vw":3.27378},{"c":3.35,"h":3.41,"l":3.22,"n":6853,"o":3.23,"t":"2026-01-08T05:00:00Z","v":1009120,"vw":3.366012},{"c":3.32,"h":3.4,"l":3.29,"n":6572,"o":3.37,"t":"2026-01-09T05:00:00Z","v":936354,"vw":3.321935},{"c":3.36,"h":3.385,"l":3.2245,"n":7828,"o":3.3,"t":"2026-01-12T05:00:00Z","v":1036344,"vw":3.329137},{"c":3.29,"h":3.39,"l":3.29,"n":7659,"o":3.39,"t":"2026-01-13T05:00:00Z","v":1113608,"vw":3.321336},{"c":3.25,"h":3.3,"l":3.21,"n":5704,"o":3.29,"t":"2026-01-14T05:00:00Z","v":879413,"vw":3.245888},{"c":3.34,"h":3.41,"l":3.24,"n":5727,"o":3.26,"t":"2026-01-15T05:00:00Z","v":882235,"vw":3.354464},{"c":3.2,"h":3.322,"l":3.195,"n":4826,"o":3.31,"t":"2026-01-16T05:00:00Z","v":951941,"vw":3.23693},{"c":3.13,"h":3.18,"l":3.1,"n":7553,"o":3.14,"t":"2026-01-20T05:00:00Z","v":1096535,"vw":3.14195},{"c":3.27,"h":3.35,"l":3.12,"n":12951,"o":3.3,"t":"2026-01-21T05:00:00Z","v":2446543,"vw":3.223087},{"c":3.35,"h":3.53,"l":3.24,"n":14214,"o":3.25,"t":"2026-01-22T05:00:00Z","v":2305508,"vw":3.432962},{"c":3.25,"h":3.33,"l":3.16,"n":9362,"o":3.32,"t":"2026-01-23T05:00:00Z","v":1604191,"vw":3.232612},{"c":3.2,"h":3.35,"l":3.19,"n":9912,"o":3.24,"t":"2026-01-26T05:00:00Z","v":1640775,"vw":3.245233},{"c":3.13,"h":3.295,"l":3.09,"n":9811,"o":3.25,"t":"2026-01-27T05:00:00Z","v":2051741,"vw":3.16287},{"c":3.09,"h":3.1,"l":2.95,"n":9391,"o":3.06,"t":"2026-01-28T05:00:00Z","v":2413287,"vw":3.045067},{"c":3.17,"h":3.22,"l":3.05,"n":7503,"o":3.06,"t":"2026-01-29T05:00:00Z","v":1333295,"vw":3.147133},{"c":3.21,"h":3.22,"l":3.005,"n":13682,"o":3.15,"t":"2026-01-30T05:00:00Z","v":2359014,"vw":3.108624},{"c":3.19,"h":3.29,"l":3.08,"n":18313,"o":3.12,"t":"2026-02-02T05:00:00Z","v":4090605,"vw":3.191988},{"c":3.13,"h":3.26,"l":3.02,"n":9770,"o":3.2,"t":"2026-02-03T05:00:00Z","v":2301816,"vw":3.115243},{"c":3.1,"h":3.18,"l":3.07,"n":11423,"o":3.13,"t":"2026-02-04T05:00:00Z","v":1584854,"vw":3.135968},{"c":3.04,"h":3.19,"l":3.015,"n":13298,"o":3.1,"t":"2026-02-05T05:00:00Z","v":2809073,"vw":3.071343},{"c":3.15,"h":3.18,"l":3.06,"n":11996,"o":3.07,"t":"2026-02-06T05:00:00Z","v":3546601,"vw":3.098243},{"c":3.13,"h":3.18,"l":3.085,"n":8048,"o":3.16,"t":"2026-02-09T05:00:00Z","v":1378648,"vw":3.143983},{"c":3.15,"h":3.245,"l":3.11,"n":6324,"o":3.11,"t":"2026-02-10T05:00:00Z","v":1022783,"vw":3.176291},{"c":3.37,"h":3.38,"l":3.16,"n":12911,"o":3.18,"t":"2026-02-11T05:00:00Z","v":2277822,"vw":3.307087},{"c":3.44,"h":3.54,"l":3.39,"n":8448,"o":3.39,"t":"2026-02-12T05:00:00Z","v":1351343,"vw":3.459719},{"c":3.42,"h":3.57,"l":3.41,"n":7248,"o":3.44,"t":"2026-02-13T05:00:00Z","v":971863,"vw":3.464333},{"c":3.44,"h":3.495,"l":3.365,"n":7815,"o":3.41,"t":"2026-02-17T05:00:00Z","v":972822,"vw":3.448034},{"c":3.34,"h":3.43,"l":3.32,"n":10284,"o":3.39,"t":"2026-02-18T05:00:00Z","v":1782032,"vw":3.369183},{"c":3.52,"h":3.645,"l":3.07,"n":19566,"o":3.11,"t":"2026-02-19T05:00:00Z","v":3641414,"vw":3.41906},{"c":3.56,"h":3.67,"l":3.415,"n":13624,"o":3.55,"t":"2026-02-20T05:00:00Z","v":1650527,"vw":3.58291},{"c":3.33,"h":3.6,"l":3.3,"n":11730,"o":3.56,"t":"2026-02-23T05:00:00Z","v":1889966,"vw":3.414598},{"c":3.49,"h":3.51,"l":3.34,"n":15461,"o":3.34,"t":"2026-02-24T05:00:00Z","v":2074738,"vw":3.444147},{"c":3.64,"h":3.7,"l":3.49,"n":13334,"o":3.54,"t":"2026-02-25T05:00:00Z","v":1790977,"vw":3.635638},{"c":3.66,"h":3.73,"l":3.54,"n":8566,"o":3.62,"t":"2026-02-26T05:00:00Z","v":944925,"vw":3.65295},{"c":3.46,"h":3.63,"l":3.435,"n":12206,"o":3.6,"t":"2026-02-27T05:00:00Z","v":1860756,"vw":3.496134},{"c":3.39,"h":3.47,"l":3.3,"n":7443,"o":3.34,"t":"2026-03-02T05:00:00Z","v":871857,"vw":3.403791},{"c":3.45,"h":3.46,"l":3.24,"n":8972,"o":3.28,"t":"2026-03-03T05:00:00Z","v":1236221,"vw":3.389695},{"c":3.43,"h":3.615,"l":3.42,"n":11126,"o":3.5,"t":"2026-03-04T05:00:00Z","v":1552156,"vw":3.503184},{"c":3.41,"h":3.44,"l":3.32,"n":10586,"o":3.38,"t":"2026-03-05T05:00:00Z","v":905283,"vw":3.394723},{"c":3.35,"h":3.4,"l":3.31,"n":12547,"o":3.34,"t":"2026-03-06T05:00:00Z","v":1289446,"vw":3.352552},{"c":3.51,"h":3.545,"l":3.245,"n":13324,"o":3.29,"t":"2026-03-09T04:00:00Z","v":2179026,"vw":3.435981},{"c":3.38,"h":3.635,"l":3.365,"n":7360,"o":3.58,"t":"2026-03-10T04:00:00Z","v":1147228,"vw":3.447761},{"c":3.22,"h":3.38,"l":3.15,"n":15115,"o":3.38,"t":"2026-03-11T04:00:00Z","v":2600915,"vw":3.231224},{"c":3.24,"h":3.335,"l":3.15,"n":12069,"o":3.15,"t":"2026-03-12T04:00:00Z","v":1536501,"vw":3.27517},{"c":3.2,"h":3.295,"l":3.165,"n":7524,"o":3.27,"t":"2026-03-13T04:00:00Z","v":1224705,"vw":3.206689},{"c":3.09,"h":3.26,"l":3.08,"n":9693,"o":3.25,"t":"2026-03-16T04:00:00Z","v":1144778,"vw":3.165032},{"c":3.11,"h":3.2,"l":3.05,"n":9339,"o":3.13,"t":"2026-03-17T04:00:00Z","v":1248263,"vw":3.124773},{"c":3.04,"h":3.11,"l":3.04,"n":9915,"o":3.08,"t":"2026-03-18T04:00:00Z","v":1748372,"vw":3.071996},{"c":3,"h":3.05,"l":2.9,"n":12968,"o":3.03,"t":"2026-03-19T04:00:00Z","v":2009166,"vw":2.984053},{"c":2.89,"h":3.03,"l":2.83,"n":10402,"o":2.99,"t":"2026-03-20T04:00:00Z","v":3409760,"vw":2.907728},{"c":2.98,"h":3.095,"l":2.95,"n":9124,"o":2.99,"t":"2026-03-23T04:00:00Z","v":1457009,"vw":3.007418},{"c":2.92,"h":2.965,"l":2.875,"n":10670,"o":2.93,"t":"2026-03-24T04:00:00Z","v":1441970,"vw":2.924946},{"c":2.94,"h":3.03,"l":2.93,"n":8633,"o":2.97,"t":"2026-03-25T04:00:00Z","v":842855,"vw":2.963447},{"c":2.93,"h":3.025,"l":2.92,"n":6856,"o":2.92,"t":"2026-03-26T04:00:00Z","v":866788,"vw":2.961773},{"c":2.86,"h":2.95,"l":2.825,"n":8415,"o":2.91,"t":"2026-03-27T04:00:00Z","v":1394549,"vw":2.863922},{"c":2.87,"h":2.915,"l":2.84,"n":8935,"o":2.9,"t":"2026-03-30T04:00:00Z","v":1510841,"vw":2.872719},{"c":2.94,"h":2.97,"l":2.88,"n":8552,"o":2.9,"t":"2026-03-31T04:00:00Z","v":1482633,"vw":2.920781},{"c":2.97,"h":3,"l":2.92,"n":11555,"o":2.95,"t":"2026-04-01T04:00:00Z","v":1357803,"vw":2.972863},{"c":2.96,"h":3,"l":2.8909,"n":7844,"o":2.93,"t":"2026-04-02T04:00:00Z","v":835460,"vw":2.957516},{"c":2.97,"h":3.035,"l":2.95,"n":5115,"o":2.95,"t":"2026-04-06T04:00:00Z","v":696822,"vw":2.987544},{"c":3.03,"h":3.065,"l":2.96,"n":8845,"o":2.96,"t":"2026-04-07T04:00:00Z","v":1364373,"vw":3.026693},{"c":3.1,"h":3.2,"l":3.08,"n":6812,"o":3.15,"t":"2026-04-08T04:00:00Z","v":995875,"vw":3.146554},{"c":3.15,"h":3.175,"l":3.06,"n":8233,"o":3.1,"t":"2026-04-09T04:00:00Z","v":1137539,"vw":3.114066},{"c":3.15,"h":3.195,"l":3.145,"n":7157,"o":3.17,"t":"2026-04-10T04:00:00Z","v":971987,"vw":3.161346},{"c":3.06,"h":3.12,"l":3.03,"n":8554,"o":3.12,"t":"2026-04-13T04:00:00Z","v":1341512,"vw":3.069572},{"c":3.07,"h":3.12,"l":3.056,"n":6434,"o":3.06,"t":"2026-04-14T04:00:00Z","v":978860,"vw":3.085526},{"c":3.15,"h":3.16,"l":3.06,"n":5402,"o":3.06,"t":"2026-04-15T04:00:00Z","v":867422,"vw":3.119098},{"c":3.13,"h":3.2,"l":3.115,"n":4486,"o":3.15,"t":"2026-04-16T04:00:00Z","v":724771,"vw":3.157226},{"c":3.16,"h":3.23,"l":3.16,"n":5360,"o":3.16,"t":"2026-04-17T04:00:00Z","v":838690,"vw":3.190623},{"c":3.15,"h":3.29,"l":3.14,"n":8466,"o":3.14,"t":"2026-04-20T04:00:00Z","v":1616286,"vw":3.208223},{"c":3.1,"h":3.2,"l":3.04,"n":11152,"o":3.18,"t":"2026-04-21T04:00:00Z","v":2144902,"vw":3.120655},{"c":2.71,"h":3.01,"l":2.57,"n":20114,"o":2.865,"t":"2026-04-22T04:00:00Z","v":6004619,"vw":2.713964},{"c":2.49,"h":2.745,"l":2.44,"n":17273,"o":2.68,"t":"2026-04-23T04:00:00Z","v":4828788,"vw":2.566712},{"c":2.72,"h":2.815,"l":2.405,"n":25275,"o":2.5,"t":"2026-04-24T04:00:00Z","v":5735769,"vw":2.695082},{"c":2.81,"h":2.85,"l":2.7,"n":13663,"o":2.72,"t":"2026-04-27T04:00:00Z","v":3031682,"vw":2.802616},{"c":2.88,"h":2.93,"l":2.82,"n":13747,"o":2.84,"t":"2026-04-28T04:00:00Z","v":2025148,"vw":2.869387},{"c":2.87,"h":2.915,"l":2.84,"n":12026,"o":2.84,"t":"2026-04-29T04:00:00Z","v":1887956,"vw":2.877494},{"c":2.84,"h":2.875,"l":2.785,"n":10890,"o":2.86,"t":"2026-04-30T04:00:00Z","v":2096981,"vw":2.835008},{"c":2.98,"h":3,"l":2.8,"n":10797,"o":2.82,"t":"2026-05-01T04:00:00Z","v":1416288,"vw":2.949646},{"c":2.85,"h":2.985,"l":2.85,"n":12142,"o":2.94,"t":"2026-05-04T04:00:00Z","v":2554492,"vw":2.875243},{"c":2.82,"h":2.896,"l":2.805,"n":7922,"o":2.88,"t":"2026-05-05T04:00:00Z","v":1352494,"vw":2.83775},{"c":2.87,"h":2.94,"l":2.84,"n":7074,"o":2.85,"t":"2026-05-06T04:00:00Z","v":1096916,"vw":2.890574},{"c":2.9,"h":2.9397,"l":2.84,"n":6716,"o":2.84,"t":"2026-05-07T04:00:00Z","v":1024102,"vw":2.895246},{"c":2.79,"h":2.94,"l":2.77,"n":9614,"o":2.91,"t":"2026-05-08T04:00:00Z","v":2280356,"vw":2.850121},{"c":2.81,"h":2.82,"l":2.724,"n":9945,"o":2.79,"t":"2026-05-11T04:00:00Z","v":1866824,"vw":2.789722},{"c":2.87,"h":2.945,"l":2.765,"n":5732,"o":2.83,"t":"2026-05-12T04:00:00Z","v":870660,"vw":2.863357},{"c":2.91,"h":2.915,"l":2.835,"n":7158,"o":2.84,"t":"2026-05-13T04:00:00Z","v":946920,"vw":2.888511},{"c":2.9,"h":3,"l":2.885,"n":6736,"o":2.93,"t":"2026-05-14T04:00:00Z","v":1034993,"vw":2.920859},{"c":2.82,"h":2.91,"l":2.8,"n":7759,"o":2.88,"t":"2026-05-15T04:00:00Z","v":1093894,"vw":2.827779},{"c":2.8,"h":2.9,"l":2.8,"n":7776,"o":2.82,"t":"2026-05-18T04:00:00Z","v":942738,"vw":2.839279},{"c":2.8,"h":2.82,"l":2.695,"n":7595,"o":2.79,"t":"2026-05-19T04:00:00Z","v":1706732,"vw":2.775622},{"c":2.81,"h":2.85,"l":2.785,"n":8146,"o":2.8,"t":"2026-05-20T04:00:00Z","v":1160230,"vw":2.815267},{"c":2.77,"h":2.815,"l":2.72,"n":11492,"o":2.78,"t":"2026-05-21T04:00:00Z","v":1477602,"vw":2.764451},{"c":2.8,"h":2.81,"l":2.71,"n":9109,"o":2.79,"t":"2026-05-22T04:00:00Z","v":1428335,"vw":2.771686},{"c":2.85,"h":2.9,"l":2.79,"n":7328,"o":2.81,"t":"2026-05-26T04:00:00Z","v":1195946,"vw":2.846936},{"c":2.76,"h":2.925,"l":2.74,"n":9168,"o":2.87,"t":"2026-05-27T04:00:00Z","v":1689385,"vw":2.792286},{"c":2.8,"h":2.815,"l":2.71,"n":9297,"o":2.76,"t":"2026-05-28T04:00:00Z","v":1272704,"vw":2.788488},{"c":2.72,"h":2.835,"l":2.71,"n":8262,"o":2.79,"t":"2026-05-29T04:00:00Z","v":1003220,"vw":2.772207},{"c":2.75,"h":2.815,"l":2.68,"n":11711,"o":2.69,"t":"2026-06-01T04:00:00Z","v":2052402,"vw":2.756992},{"c":2.78,"h":2.785,"l":2.685,"n":10238,"o":2.73,"t":"2026-06-02T04:00:00Z","v":1915861,"vw":2.746859},{"c":2.8,"h":2.8,"l":2.74,"n":10535,"o":2.74,"t":"2026-06-03T04:00:00Z","v":1307808,"vw":2.768702},{"c":2.79,"h":2.875,"l":2.745,"n":8428,"o":2.82,"t":"2026-06-04T04:00:00Z","v":1269698,"vw":2.803082},{"c":2.74,"h":2.835,"l":2.71,"n":7044,"o":2.8,"t":"2026-06-05T04:00:00Z","v":1194285,"vw":2.760492},{"c":2.76,"h":2.78,"l":2.72,"n":6264,"o":2.76,"t":"2026-06-08T04:00:00Z","v":787648,"vw":2.758232},{"c":2.87,"h":2.885,"l":2.775,"n":10302,"o":2.78,"t":"2026-06-09T04:00:00Z","v":1403866,"vw":2.829768},{"c":2.97,"h":2.99,"l":2.845,"n":9383,"o":2.86,"t":"2026-06-10T04:00:00Z","v":1334524,"vw":2.945664},{"c":3.05,"h":3.08,"l":2.96,"n":10044,"o":2.99,"t":"2026-06-11T04:00:00Z","v":2627484,"vw":3.026068},{"c":3.12,"h":3.13,"l":3.035,"n":6854,"o":3.06,"t":"2026-06-12T04:00:00Z","v":1296701,"vw":3.085881},{"c":3.07,"h":3.18,"l":3.07,"n":7258,"o":3.16,"t":"2026-06-15T04:00:00Z","v":906812,"vw":3.121291},{"c":3.14,"h":3.18,"l":3.095,"n":7401,"o":3.1,"t":"2026-06-16T04:00:00Z","v":1081131,"vw":3.142862},{"c":3,"h":3.155,"l":2.995,"n":7731,"o":3.11,"t":"2026-06-17T04:00:00Z","v":1062576,"vw":3.057482},{"c":3.02,"h":3.0777,"l":3.01,"n":6536,"o":3.02,"t":"2026-06-18T04:00:00Z","v":1945442,"vw":3.02833},{"c":3.03,"h":3.05,"l":2.9901,"n":5059,"o":3.03,"t":"2026-06-22T04:00:00Z","v":589501,"vw":3.025673},{"c":3.08,"h":3.1,"l":2.98,"n":7560,"o":3.04,"t":"2026-06-23T04:00:00Z","v":1072657,"vw":3.052711},{"c":3.16,"h":3.185,"l":3.09,"n":7985,"o":3.09,"t":"2026-06-24T04:00:00Z","v":858289,"vw":3.164258},{"c":3.2,"h":3.215,"l":3.155,"n":6690,"o":3.16,"t":"2026-06-25T04:00:00Z","v":780552,"vw":3.188566},{"c":3.28,"h":3.29,"l":3.205,"n":8529,"o":3.21,"t":"2026-06-26T04:00:00Z","v":5168911,"vw":3.272131},{"c":3.39,"h":3.42,"l":3.26,"n":8469,"o":3.29,"t":"2026-06-29T04:00:00Z","v":1067162,"vw":3.351404},{"c":3.34,"h":3.4,"l":3.33,"n":10620,"o":3.4,"t":"2026-06-30T04:00:00Z","v":1443788,"vw":3.356761},{"c":3.54,"h":3.56,"l":3.36,"n":10371,"o":3.37,"t":"2026-07-01T04:00:00Z","v":1464021,"vw":3.481884},{"c":3.9,"h":3.92,"l":3.55,"n":20700,"o":3.55,"t":"2026-07-02T04:00:00Z","v":4247316,"vw":3.815948},{"c":3.68,"h":3.89,"l":3.675,"n":12628,"o":3.89,"t":"2026-07-06T04:00:00Z","v":1739497,"vw":3.725334},{"c":3.82,"h":3.855,"l":3.69,"n":12607,"o":3.7,"t":"2026-07-07T04:00:00Z","v":1928805,"vw":3.809295},{"c":3.57,"h":3.65,"l":3.48,"n":13651,"o":3.53,"t":"2026-07-08T04:00:00Z","v":2043832,"vw":3.571626},{"c":3.7,"h":3.715,"l":3.51,"n":11572,"o":3.53,"t":"2026-07-09T04:00:00Z","v":1131913,"vw":3.679011},{"c":3.57,"h":3.758,"l":3.555,"n":8610,"o":3.73,"t":"2026-07-10T04:00:00Z","v":840756,"vw":3.605996},{"c":3.48,"h":3.66,"l":3.445,"n":12397,"o":3.62,"t":"2026-07-13T04:00:00Z","v":1930918,"vw":3.500066},{"c":3.19,"h":3.43,"l":3.17,"n":15767,"o":3.36,"t":"2026-07-14T04:00:00Z","v":3218830,"vw":3.258783},{"c":3.22,"h":3.3098,"l":3.175,"n":16330,"o":3.2,"t":"2026-07-15T04:00:00Z","v":3604406,"vw":3.244568},{"c":3.38,"h":3.545,"l":3.22,"n":11633,"o":3.34,"t":"2026-07-16T04:00:00Z","v":1694955,"vw":3.354947},{"c":3.3,"h":3.4,"l":3.25,"n":7835,"o":3.32,"t":"2026-07-17T04:00:00Z","v":1231891,"vw":3.30973},{"c":3.12,"h":3.275,"l":3.04,"n":14595,"o":3.25,"t":"2026-07-20T04:00:00Z","v":3118569,"vw":3.120862},{"c":3.21,"h":3.26,"l":3.09,"n":8564,"o":3.09,"t":"2026-07-21T04:00:00Z","v":1200844,"vw":3.218317},{"c":3.22,"h":3.24,"l":3.14,"n":9733,"o":3.19,"t":"2026-07-22T04:00:00Z","v":1347425,"vw":3.187201},{"c":2.78,"h":3.025,"l":2.7,"n":28308,"o":2.82,"t":"2026-07-23T04:00:00Z","v":8007825,"vw":2.801727},{"c":2.73,"h":2.98,"l":2.63,"n":15482,"o":2.77,"t":"2026-07-24T04:00:00Z","v":3482247,"vw":2.787294},{"c":2.72,"h":2.79,"l":2.654,"n":10011,"o":2.68,"t":"2026-07-27T04:00:00Z","v":1826283,"vw":2.719582},{"c":2.79,"h":2.885,"l":2.71,"n":14437,"o":2.72,"t":"2026-07-28T04:00:00Z","v":2977307,"vw":2.803682},{"c":2.71,"h":2.82,"l":2.71,"n":10149,"o":2.81,"t":"2026-07-29T04:00:00Z","v":1847607,"vw":2.732751},{"c":2.77,"h":2.815,"l":2.685,"n":10388,"o":2.71,"t":"2026-07-30T04:00:00Z","v":2157700,"vw":2.756291},{"c":2.79,"h":2.81,"l":2.7,"n":9316,"o":2.78,"t":"2026-07-31T04:00:00Z","v":2011587,"vw":2.757384},{"c":2.92,"h":2.98,"l":2.8,"n":10185,"o":2.8,"t":"2026-08-03T04:00:00Z","v":1290121,"vw":2.907851},{"c":2.96,"h":2.98,"l":2.845,"n":10214,"o":2.91,"t":"2026-08-04T04:00:00Z","v":1218105,"vw":2.927278},{"c":2.95,"h":3.035,"l":2.894,"n":11010,"o":2.97,"t":"2026-08-05T04:00:00Z","v":2034177,"vw":2.991034},{"c":2.95,"h":2.99,"l":2.895,"n":5164,"o":2.99,"t":"2026-08-06T04:00:00Z","v":1333688,"vw":2.941536},{"c":3,"h":3.04,"l":2.93,"n":5260,"o":2.95,"t":"2026-08-07T04:00:00Z","v":866221,"vw":2.999732},{"c":2.94,"h":2.999,"l":2.89,"n":10462,"o":2.96,"t":"2026-08-10T04:00:00Z","v":1210008,"vw":2.92789},{"c":2.84,"h":2.99,"l":2.835,"n":8384,"o":2.95,"t":"2026-08-11T04:00:00Z","v":1054685,"vw":2.874047},{"c":2.91,"h":2.93,"l":2.805,"n":10615,"o":2.84,"t":"2026-08-12T04:00:00Z","v":1152800,"vw":2.881741},{"c":2.97,"h":3,"l":2.91,"n":7977,"o":2.95,"t":"2026-08-13T04:00:00Z","v":1027935,"vw":2.954477},{"c":3,"h":3.02,"l":2.94,"n":8201,"o":2.94,"t":"2026-08-14T04:00:00Z","v":902519,"vw":2.997414},{"c":2.95,"h":2.99,"l":2.915,"n":6590,"o":2.96,"t":"2026-08-17T04:00:00Z","v":718530,"vw":2.94488},{"c":2.98,"h":3.01,"l":2.95,"n":7351,"o":2.95,"t":"2026-08-18T04:00:00Z","v":642769,"vw":2.988613},{"c":2.92,"h":3.045,"l":2.92,"n":7304,"o":2.99,"t":"2026-08-19T04:00:00Z","v":1564056,"vw":2.969742},{"c":2.98,"h":2.98,"l":2.92,"n":3784,"o":2.92,"t":"2026-08-20T04:00:00Z","v":1181543,"vw":2.94374},{"c":3.01,"h":3.0451,"l":2.95,"n":6065,"o":2.98,"t":"2026-08-21T04:00:00Z","v":563964,"vw":3.011483},{"c":3.01,"h":3.06,"l":2.975,"n":6551,"o":3.02,"t":"2026-08-24T04:00:00Z","v":685065,"vw":3.010526},{"c":2.97,"h":2.99,"l":2.94,"n":7847,"o":2.98,"t":"2026-08-25T04:00:00Z","v":688948,"vw":2.964694},{"c":2.92,"h":2.98,"l":2.91,"n":8643,"o":2.96,"t":"2026-08-26T04:00:00Z","v":1023745,"vw":2.933996},{"c":2.93,"h":2.95,"l":2.875,"n":5923,"o":2.93,"t":"2026-08-27T04:00:00Z","v":762918,"vw":2.919987},{"c":2.93,"h":2.9655,"l":2.87,"n":7665,"o":2.96,"t":"2026-08-28T04:00:00Z","v":1964845,"vw":2.916806},{"c":2.92,"h":2.93,"l":2.85,"n":7360,"o":2.91,"t":"2026-08-31T04:00:00Z","v":1629909,"vw":2.903465},{"c":2.93,"h":2.95,"l":2.885,"n":6353,"o":2.91,"t":"2026-09-01T04:00:00Z","v":1128004,"vw":2.924699},{"c":2.9,"h":2.94,"l":2.89,"n":8707,"o":2.94,"t":"2026-09-02T04:00:00Z","v":1558064,"vw":2.907641},{"c":2.91,"h":2.955,"l":2.89,"n":8034,"o":2.915,"t":"2026-09-03T04:00:00Z","v":726758,"vw":2.912556},{"c":2.89,"h":2.92,"l":2.87,"n":8923,"o":2.88,"t":"2026-09-04T04:00:00Z","v":1048131,"vw":2.891065},{"c":2.84,"h":2.89,"l":2.81,"n":7097,"o":2.86,"t":"2026-09-08T04:00:00Z","v":969988,"vw":2.8496},{"c":2.95,"h":2.98,"l":2.78,"n":8689,"o":2.82,"t":"2026-09-09T04:00:00Z","v":1503767,"vw":2.909312},{"c":2.89,"h":2.945,"l":2.85,"n":6480,"o":2.93,"t":"2026-09-10T04:00:00Z","v":883169,"vw":2.884378},{"c":2.92,"h":2.95,"l":2.88,"n":6534,"o":2.93,"t":"2026-09-11T04:00:00Z","v":854681,"vw":2.922519},{"c":2.95,"h":2.965,"l":2.9,"n":7893,"o":2.91,"t":"2026-09-14T04:00:00Z","v":1074513,"vw":2.938331},{"c":2.97,"h":2.98,"l":2.83,"n":7597,"o":2.95,"t":"2026-09-15T04:00:00Z","v":1032193,"vw":2.929697},{"c":2.98,"h":3.025,"l":2.94,"n":6710,"o":2.99,"t":"2026-09-16T04:00:00Z","v":1236430,"vw":2.987228},{"c":2.92,"h":3.028,"l":2.89,"n":6158,"o":3.02,"t":"2026-09-17T04:00:00Z","v":836680,"vw":2.91937},{"c":2.87,"h":2.94,"l":2.83,"n":5720,"o":2.94,"t":"2026-09-18T04:00:00Z","v":2936246,"vw":2.871486},{"c":2.89,"h":2.925,"l":2.83,"n":6282,"o":2.87,"t":"2026-09-21T04:00:00Z","v":1092006,"vw":2.882025},{"c":3.02,"h":3.04,"l":2.915,"n":6164,"o":2.92,"t":"2026-09-22T04:00:00Z","v":896451,"vw":2.993646},{"c":3.01,"h":3.08,"l":2.955,"n":6181,"o":2.99,"t":"2026-09-23T04:00:00Z","v":997017,"vw":3.034403},{"c":2.88,"h":3.03,"l":2.83,"n":5329,"o":3.03,"t":"2026-09-24T04:00:00Z","v":1033069,"vw":2.900035},{"c":2.94,"h":2.985,"l":2.85,"n":7445,"o":2.85,"t":"2026-09-25T04:00:00Z","v":1201641,"vw":2.921135},{"c":2.89,"h":3.005,"l":2.89,"n":6431,"o":2.9,"t":"2026-09-28T04:00:00Z","v":1266013,"vw":2.915795},{"c":2.91,"h":2.945,"l":2.855,"n":7101,"o":2.87,"t":"2026-09-29T04:00:00Z","v":1261447,"vw":2.90437},{"c":2.86,"h":2.97,"l":2.86,"n":7465,"o":2.92,"t":"2026-09-30T04:00:00Z","v":1144724,"vw":2.892792},{"c":2.75,"h":2.89,"l":2.73,"n":8243,"o":2.86,"t":"2026-10-01T04:00:00Z","v":1578057,"vw":2.767248},{"c":2.72,"h":2.81,"l":2.69,"n":6948,"o":2.76,"t":"2026-10-02T04:00:00Z","v":737586,"vw":2.738178},{"c":2.76,"h":2.8191,"l":2.7,"n":5695,"o":2.71,"t":"2026-10-05T04:00:00Z","v":1168612,"vw":2.769255},{"c":2.74,"h":2.82,"l":2.73,"n":5236,"o":2.79,"t":"2026-10-06T04:00:00Z","v":737964,"vw":2.768199},{"c":2.72,"h":2.78,"l":2.705,"n":5437,"o":2.72,"t":"2026-10-07T04:00:00Z","v":1030625,"vw":2.73041},{"c":2.73,"h":2.765,"l":2.69,"n":5193,"o":2.7,"t":"2026-10-08T04:00:00Z","v":1142475,"vw":2.729455},{"c":2.76,"h":2.79,"l":2.71,"n":6427,"o":2.73,"t":"2026-10-09T04:00:00Z","v":1060181,"vw":2.74701},{"c":2.92,"h":2.96,"l":2.7632,"n":6875,"o":2.77,"t":"2026-10-12T04:00:00Z","v":1074779,"vw":2.885352},{"c":2.99,"h":3.04,"l":2.905,"n":8002,"o":2.94,"t":"2026-10-13T04:00:00Z","v":1853538,"vw":2.998853},{"c":2.98,"h":3.01,"l":2.925,"n":7432,"o":2.96,"t":"2026-10-14T04:00:00Z","v":826442,"vw":2.979611},{"c":2.99,"h":3.03,"l":2.95,"n":6439,"o":2.99,"t":"2026-10-15T04:00:00Z","v":756469,"vw":2.989522},{"c":2.88,"h":3.045,"l":2.875,"n":6012,"o":3,"t":"2026-10-16T04:00:00Z","v":957377,"vw":2.964211},{"c":2.76,"h":2.91,"l":2.755,"n":6363,"o":2.91,"t":"2026-10-19T04:00:00Z","v":901268,"vw":2.792467},{"c":2.85,"h":2.89,"l":2.785,"n":6176,"o":2.8,"t":"2026-10-20T04:00:00Z","v":1036788,"vw":2.858129},{"c":2.82,"h":2.86,"l":2.8,"n":5642,"o":2.84,"t":"2026-10-21T04:00:00Z","v":818982,"vw":2.834369},{"c":2.91,"h":2.92,"l":2.81,"n":8530,"o":2.81,"t":"2026-10-22T04:00:00Z","v":1708472,"vw":2.874843}],"volatilityBars":[{"c":2.88,"h":2.91,"l":2.87,"n":115,"o":2.87,"t":"2026-09-21T13:30:00Z","v":27652,"vw":2.87304},{"c":2.885,"h":2.885,"l":2.87,"n":89,"o":2.875,"t":"2026-09-21T13:45:00Z","v":13004,"vw":2.878673},{"c":2.865,"h":2.885,"l":2.86,"n":141,"o":2.88,"t":"2026-09-21T14:00:00Z","v":17583,"vw":2.873363},{"c":2.851,"h":2.865,"l":2.84,"n":250,"o":2.865,"t":"2026-09-21T14:15:00Z","v":108247,"vw":2.846605},{"c":2.845,"h":2.851,"l":2.83,"n":228,"o":2.842,"t":"2026-09-21T14:30:00Z","v":79657,"vw":2.842201},{"c":2.88,"h":2.88,"l":2.8402,"n":273,"o":2.845,"t":"2026-09-21T14:45:00Z","v":75290,"vw":2.867463},{"c":2.885,"h":2.885,"l":2.87,"n":122,"o":2.875,"t":"2026-09-21T15:00:00Z","v":16932,"vw":2.881922},{"c":2.875,"h":2.885,"l":2.875,"n":131,"o":2.885,"t":"2026-09-21T15:15:00Z","v":11494,"vw":2.881046},{"c":2.885,"h":2.885,"l":2.875,"n":155,"o":2.875,"t":"2026-09-21T15:30:00Z","v":20313,"vw":2.88076},{"c":2.885,"h":2.885,"l":2.88,"n":117,"o":2.885,"t":"2026-09-21T15:45:00Z","v":9050,"vw":2.884926},{"c":2.895,"h":2.895,"l":2.875,"n":344,"o":2.885,"t":"2026-09-21T16:00:00Z","v":62322,"vw":2.885377},{"c":2.9,"h":2.905,"l":2.89,"n":189,"o":2.89,"t":"2026-09-21T16:15:00Z","v":14115,"vw":2.900878},{"c":2.905,"h":2.91,"l":2.9,"n":143,"o":2.905,"t":"2026-09-21T16:30:00Z","v":12142,"vw":2.901341},{"c":2.905,"h":2.91,"l":2.9,"n":138,"o":2.905,"t":"2026-09-21T16:45:00Z","v":17585,"vw":2.906388},{"c":2.905,"h":2.905,"l":2.89,"n":332,"o":2.9,"t":"2026-09-21T17:00:00Z","v":38599,"vw":2.897177},{"c":2.905,"h":2.91,"l":2.9009,"n":114,"o":2.9076,"t":"2026-09-21T17:15:00Z","v":6678,"vw":2.905531},{"c":2.895,"h":2.905,"l":2.89,"n":185,"o":2.905,"t":"2026-09-21T17:30:00Z","v":19292,"vw":2.899191},{"c":2.895,"h":2.9,"l":2.89,"n":171,"o":2.895,"t":"2026-09-21T17:45:00Z","v":6344,"vw":2.893862},{"c":2.895,"h":2.9,"l":2.89,"n":121,"o":2.895,"t":"2026-09-21T18:00:00Z","v":5442,"vw":2.894947},{"c":2.895,"h":2.9,"l":2.89,"n":269,"o":2.895,"t":"2026-09-21T18:15:00Z","v":31967,"vw":2.898017},{"c":2.895,"h":2.9,"l":2.8901,"n":138,"o":2.895,"t":"2026-09-21T18:30:00Z","v":8860,"vw":2.896423},{"c":2.905,"h":2.91,"l":2.89,"n":239,"o":2.895,"t":"2026-09-21T18:45:00Z","v":41506,"vw":2.897695},{"c":2.915,"h":2.925,"l":2.91,"n":307,"o":2.91,"t":"2026-09-21T19:00:00Z","v":40036,"vw":2.916079},{"c":2.9,"h":2.915,"l":2.9,"n":367,"o":2.915,"t":"2026-09-21T19:15:00Z","v":53268,"vw":2.906635},{"c":2.9,"h":2.91,"l":2.9,"n":316,"o":2.9,"t":"2026-09-21T19:30:00Z","v":17981,"vw":2.902008},{"c":2.89,"h":2.91,"l":2.89,"n":1025,"o":2.9,"t":"2026-09-21T19:45:00Z","v":132521,"vw":2.896787},{"c":2.89,"h":2.89,"l":2.89,"n":16,"o":2.89,"t":"2026-09-21T20:00:00Z","v":94816,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-21T20:30:00Z","v":1593,"vw":2.89},{"c":2.925,"h":2.93,"l":2.915,"n":94,"o":2.92,"t":"2026-09-22T13:30:00Z","v":15548,"vw":2.92093},{"c":2.935,"h":2.945,"l":2.925,"n":142,"o":2.925,"t":"2026-09-22T13:45:00Z","v":22935,"vw":2.935214},{"c":2.975,"h":2.985,"l":2.935,"n":205,"o":2.935,"t":"2026-09-22T14:00:00Z","v":68467,"vw":2.962755},{"c":2.965,"h":2.975,"l":2.955,"n":145,"o":2.975,"t":"2026-09-22T14:15:00Z","v":13805,"vw":2.962246},{"c":2.945,"h":2.97,"l":2.945,"n":362,"o":2.96,"t":"2026-09-22T14:30:00Z","v":41916,"vw":2.957944},{"c":2.95,"h":2.955,"l":2.945,"n":224,"o":2.945,"t":"2026-09-22T14:45:00Z","v":14124,"vw":2.948898},{"c":2.94,"h":2.945,"l":2.935,"n":131,"o":2.945,"t":"2026-09-22T15:00:00Z","v":14554,"vw":2.940868},{"c":2.94,"h":2.95,"l":2.94,"n":51,"o":2.945,"t":"2026-09-22T15:15:00Z","v":3567,"vw":2.945896},{"c":2.94,"h":2.945,"l":2.94,"n":85,"o":2.945,"t":"2026-09-22T15:30:00Z","v":4280,"vw":2.943462},{"c":2.955,"h":2.955,"l":2.94,"n":158,"o":2.94,"t":"2026-09-22T15:45:00Z","v":6833,"vw":2.948851},{"c":2.955,"h":2.96,"l":2.95,"n":88,"o":2.955,"t":"2026-09-22T16:00:00Z","v":9361,"vw":2.953028},{"c":2.97,"h":2.975,"l":2.95,"n":169,"o":2.95,"t":"2026-09-22T16:15:00Z","v":17667,"vw":2.966135},{"c":2.98,"h":2.98,"l":2.97,"n":92,"o":2.975,"t":"2026-09-22T16:30:00Z","v":13637,"vw":2.974995},{"c":2.995,"h":3.01,"l":2.97,"n":348,"o":2.975,"t":"2026-09-22T16:45:00Z","v":70076,"vw":2.996124},{"c":2.985,"h":3,"l":2.98,"n":193,"o":2.995,"t":"2026-09-22T17:00:00Z","v":16042,"vw":2.990625},{"c":2.99,"h":2.99,"l":2.98,"n":68,"o":2.98,"t":"2026-09-22T17:15:00Z","v":3378,"vw":2.983867},{"c":2.99,"h":2.995,"l":2.98,"n":182,"o":2.98,"t":"2026-09-22T17:30:00Z","v":11272,"vw":2.988814},{"c":3.01,"h":3.01,"l":2.99,"n":179,"o":2.995,"t":"2026-09-22T17:45:00Z","v":14658,"vw":3.001178},{"c":3.015,"h":3.015,"l":3.005,"n":153,"o":3.005,"t":"2026-09-22T18:00:00Z","v":22679,"vw":3.009945},{"c":3.015,"h":3.02,"l":3.01,"n":113,"o":3.015,"t":"2026-09-22T18:15:00Z","v":6873,"vw":3.015305},{"c":3.015,"h":3.025,"l":3.01,"n":103,"o":3.01,"t":"2026-09-22T18:30:00Z","v":14504,"vw":3.019672},{"c":3.01,"h":3.015,"l":3.01,"n":139,"o":3.01,"t":"2026-09-22T18:45:00Z","v":8366,"vw":3.013528},{"c":3.035,"h":3.04,"l":3.01,"n":170,"o":3.015,"t":"2026-09-22T19:00:00Z","v":19908,"vw":3.026201},{"c":3.01,"h":3.035,"l":3.005,"n":462,"o":3.03,"t":"2026-09-22T19:15:00Z","v":157461,"vw":3.013221},{"c":3.02,"h":3.025,"l":3.01,"n":270,"o":3.01,"t":"2026-09-22T19:30:00Z","v":22409,"vw":3.020934},{"c":3.02,"h":3.025,"l":2.995,"n":1139,"o":3.025,"t":"2026-09-22T19:45:00Z","v":142775,"vw":3.007822},{"c":3.02,"h":3.02,"l":3.02,"n":21,"o":3.02,"t":"2026-09-22T20:00:00Z","v":124811,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-22T20:30:00Z","v":1207,"vw":3.02},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-22T21:45:00Z","v":201,"vw":2.96},{"c":3.01,"h":3.01,"l":2.955,"n":292,"o":2.99,"t":"2026-09-23T13:30:00Z","v":71215,"vw":2.981349},{"c":3.035,"h":3.055,"l":3.005,"n":333,"o":3.01,"t":"2026-09-23T13:45:00Z","v":90540,"vw":3.040049},{"c":3.055,"h":3.0591,"l":3.03,"n":177,"o":3.035,"t":"2026-09-23T14:00:00Z","v":37997,"vw":3.045799},{"c":3.035,"h":3.06,"l":3.035,"n":211,"o":3.06,"t":"2026-09-23T14:15:00Z","v":24252,"vw":3.04325},{"c":3.025,"h":3.04,"l":3.005,"n":385,"o":3.04,"t":"2026-09-23T14:30:00Z","v":48050,"vw":3.022436},{"c":3.075,"h":3.075,"l":3.025,"n":421,"o":3.025,"t":"2026-09-23T14:45:00Z","v":100549,"vw":3.046361},{"c":3.075,"h":3.075,"l":3.065,"n":184,"o":3.075,"t":"2026-09-23T15:00:00Z","v":20978,"vw":3.071993},{"c":3.07,"h":3.08,"l":3.06,"n":162,"o":3.075,"t":"2026-09-23T15:15:00Z","v":8907,"vw":3.069232},{"c":3.065,"h":3.07,"l":3.055,"n":172,"o":3.065,"t":"2026-09-23T15:30:00Z","v":57503,"vw":3.059948},{"c":3.045,"h":3.07,"l":3.04,"n":233,"o":3.065,"t":"2026-09-23T15:45:00Z","v":27377,"vw":3.052957},{"c":3.04,"h":3.05,"l":3.03,"n":136,"o":3.045,"t":"2026-09-23T16:00:00Z","v":11479,"vw":3.040278},{"c":3.02,"h":3.03,"l":3.015,"n":163,"o":3.03,"t":"2026-09-23T16:15:00Z","v":16613,"vw":3.023758},{"c":3.03,"h":3.03,"l":3.01,"n":153,"o":3.0194,"t":"2026-09-23T16:30:00Z","v":21705,"vw":3.020205},{"c":3.025,"h":3.03,"l":3.02,"n":125,"o":3.02,"t":"2026-09-23T16:45:00Z","v":12529,"vw":3.021889},{"c":3.01,"h":3.03,"l":3.01,"n":109,"o":3.03,"t":"2026-09-23T17:00:00Z","v":9015,"vw":3.019099},{"c":3.02,"h":3.03,"l":3.015,"n":94,"o":3.0176,"t":"2026-09-23T17:15:00Z","v":7708,"vw":3.021771},{"c":3.03,"h":3.04,"l":3.02,"n":121,"o":3.03,"t":"2026-09-23T17:30:00Z","v":15799,"vw":3.0298},{"c":3.03,"h":3.04,"l":3.03,"n":81,"o":3.04,"t":"2026-09-23T17:45:00Z","v":6709,"vw":3.038429},{"c":3.04,"h":3.04,"l":3.03,"n":44,"o":3.035,"t":"2026-09-23T18:00:00Z","v":2246,"vw":3.0366},{"c":3.045,"h":3.05,"l":3.0386,"n":82,"o":3.04,"t":"2026-09-23T18:15:00Z","v":9525,"vw":3.042691},{"c":3.05,"h":3.05,"l":3.0436,"n":37,"o":3.045,"t":"2026-09-23T18:30:00Z","v":1410,"vw":3.045427},{"c":3.06,"h":3.06,"l":3.04,"n":280,"o":3.045,"t":"2026-09-23T18:45:00Z","v":31576,"vw":3.050296},{"c":3.05,"h":3.06,"l":3.045,"n":157,"o":3.06,"t":"2026-09-23T19:00:00Z","v":14058,"vw":3.050474},{"c":3.045,"h":3.05,"l":3.045,"n":78,"o":3.045,"t":"2026-09-23T19:15:00Z","v":7075,"vw":3.0466},{"c":3.045,"h":3.05,"l":3.0425,"n":158,"o":3.045,"t":"2026-09-23T19:30:00Z","v":14657,"vw":3.045821},{"c":3.01,"h":3.068,"l":3.01,"n":969,"o":3.045,"t":"2026-09-23T19:45:00Z","v":210788,"vw":3.04206},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-09-23T20:00:00Z","v":103356,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-23T20:30:00Z","v":604,"vw":3.01},{"c":2.93,"h":3,"l":2.93,"n":12,"o":3,"t":"2026-09-24T13:15:00Z","v":1776,"vw":2.954955},{"c":3.025,"h":3.03,"l":3,"n":86,"o":3.03,"t":"2026-09-24T13:30:00Z","v":8273,"vw":3.019141},{"c":3.02,"h":3.03,"l":3.02,"n":100,"o":3.025,"t":"2026-09-24T13:45:00Z","v":25383,"vw":3.023283},{"c":3.015,"h":3.025,"l":2.99,"n":247,"o":3.02,"t":"2026-09-24T14:00:00Z","v":37448,"vw":3.011875},{"c":2.995,"h":3.015,"l":2.99,"n":271,"o":3.015,"t":"2026-09-24T14:15:00Z","v":30131,"vw":3.004063},{"c":2.975,"h":2.99,"l":2.975,"n":122,"o":2.99,"t":"2026-09-24T14:30:00Z","v":7987,"vw":2.985163},{"c":2.955,"h":2.985,"l":2.95,"n":228,"o":2.975,"t":"2026-09-24T14:45:00Z","v":64080,"vw":2.976121},{"c":2.955,"h":2.955,"l":2.94,"n":108,"o":2.95,"t":"2026-09-24T15:00:00Z","v":8896,"vw":2.951091},{"c":2.93,"h":2.955,"l":2.93,"n":166,"o":2.955,"t":"2026-09-24T15:15:00Z","v":57412,"vw":2.935426},{"c":2.945,"h":2.95,"l":2.93,"n":82,"o":2.93,"t":"2026-09-24T15:30:00Z","v":8303,"vw":2.940754},{"c":2.94,"h":2.945,"l":2.94,"n":62,"o":2.945,"t":"2026-09-24T15:45:00Z","v":11159,"vw":2.940393},{"c":2.93,"h":2.94,"l":2.93,"n":94,"o":2.94,"t":"2026-09-24T16:00:00Z","v":9632,"vw":2.934969},{"c":2.955,"h":2.96,"l":2.93,"n":169,"o":2.93,"t":"2026-09-24T16:15:00Z","v":22356,"vw":2.949393},{"c":2.945,"h":2.955,"l":2.94,"n":112,"o":2.95,"t":"2026-09-24T16:30:00Z","v":8751,"vw":2.949025},{"c":2.925,"h":2.94,"l":2.925,"n":124,"o":2.94,"t":"2026-09-24T16:45:00Z","v":13751,"vw":2.933787},{"c":2.92,"h":2.92,"l":2.91,"n":146,"o":2.92,"t":"2026-09-24T17:00:00Z","v":16952,"vw":2.916064},{"c":2.915,"h":2.9185,"l":2.91,"n":52,"o":2.91,"t":"2026-09-24T17:15:00Z","v":8421,"vw":2.912681},{"c":2.89,"h":2.915,"l":2.89,"n":296,"o":2.91,"t":"2026-09-24T17:30:00Z","v":62932,"vw":2.902754},{"c":2.89,"h":2.8991,"l":2.89,"n":75,"o":2.89,"t":"2026-09-24T17:45:00Z","v":5860,"vw":2.892862},{"c":2.885,"h":2.895,"l":2.88,"n":116,"o":2.895,"t":"2026-09-24T18:00:00Z","v":9690,"vw":2.889155},{"c":2.905,"h":2.905,"l":2.88,"n":109,"o":2.88,"t":"2026-09-24T18:15:00Z","v":22632,"vw":2.893704},{"c":2.875,"h":2.905,"l":2.85,"n":423,"o":2.905,"t":"2026-09-24T18:30:00Z","v":73400,"vw":2.867115},{"c":2.86,"h":2.875,"l":2.855,"n":230,"o":2.87,"t":"2026-09-24T18:45:00Z","v":37328,"vw":2.863725},{"c":2.85,"h":2.855,"l":2.85,"n":95,"o":2.855,"t":"2026-09-24T19:00:00Z","v":13108,"vw":2.851391},{"c":2.845,"h":2.85,"l":2.835,"n":233,"o":2.85,"t":"2026-09-24T19:15:00Z","v":54114,"vw":2.840116},{"c":2.835,"h":2.845,"l":2.83,"n":169,"o":2.845,"t":"2026-09-24T19:30:00Z","v":35280,"vw":2.837595},{"c":2.88,"h":2.88,"l":2.83,"n":1022,"o":2.835,"t":"2026-09-24T19:45:00Z","v":249857,"vw":2.85892},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-09-24T20:00:00Z","v":117358,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-24T20:30:00Z","v":851,"vw":2.88},{"c":2.905,"h":2.91,"l":2.85,"n":316,"o":2.85,"t":"2026-09-25T13:30:00Z","v":56394,"vw":2.890748},{"c":2.915,"h":2.92,"l":2.9,"n":92,"o":2.905,"t":"2026-09-25T13:45:00Z","v":16669,"vw":2.905158},{"c":2.91,"h":2.92,"l":2.9002,"n":111,"o":2.92,"t":"2026-09-25T14:00:00Z","v":10079,"vw":2.911257},{"c":2.94,"h":2.945,"l":2.9,"n":294,"o":2.91,"t":"2026-09-25T14:15:00Z","v":94829,"vw":2.915332},{"c":2.935,"h":2.94,"l":2.93,"n":108,"o":2.935,"t":"2026-09-25T14:30:00Z","v":15598,"vw":2.935037},{"c":2.935,"h":2.94,"l":2.93,"n":146,"o":2.93,"t":"2026-09-25T14:45:00Z","v":12119,"vw":2.931262},{"c":2.94,"h":2.95,"l":2.935,"n":226,"o":2.935,"t":"2026-09-25T15:00:00Z","v":27674,"vw":2.942037},{"c":2.955,"h":2.96,"l":2.945,"n":86,"o":2.945,"t":"2026-09-25T15:15:00Z","v":10358,"vw":2.954355},{"c":2.965,"h":2.98,"l":2.955,"n":284,"o":2.96,"t":"2026-09-25T15:30:00Z","v":27187,"vw":2.966591},{"c":2.975,"h":2.975,"l":2.96,"n":161,"o":2.965,"t":"2026-09-25T15:45:00Z","v":10536,"vw":2.968104},{"c":2.97,"h":2.985,"l":2.97,"n":251,"o":2.975,"t":"2026-09-25T16:00:00Z","v":20482,"vw":2.978511},{"c":2.965,"h":2.97,"l":2.965,"n":63,"o":2.97,"t":"2026-09-25T16:15:00Z","v":3986,"vw":2.968},{"c":2.9624,"h":2.97,"l":2.955,"n":156,"o":2.965,"t":"2026-09-25T16:30:00Z","v":22762,"vw":2.960895},{"c":2.95,"h":2.96,"l":2.95,"n":80,"o":2.96,"t":"2026-09-25T16:45:00Z","v":7325,"vw":2.958182},{"c":2.93,"h":2.955,"l":2.93,"n":166,"o":2.955,"t":"2026-09-25T17:00:00Z","v":15399,"vw":2.943876},{"c":2.92,"h":2.935,"l":2.915,"n":161,"o":2.935,"t":"2026-09-25T17:15:00Z","v":16867,"vw":2.922445},{"c":2.91,"h":2.93,"l":2.91,"n":201,"o":2.92,"t":"2026-09-25T17:30:00Z","v":38452,"vw":2.913762},{"c":2.915,"h":2.92,"l":2.91,"n":84,"o":2.91,"t":"2026-09-25T17:45:00Z","v":3777,"vw":2.9137},{"c":2.91,"h":2.92,"l":2.91,"n":117,"o":2.91,"t":"2026-09-25T18:00:00Z","v":5198,"vw":2.912897},{"c":2.91,"h":2.92,"l":2.91,"n":60,"o":2.915,"t":"2026-09-25T18:15:00Z","v":2535,"vw":2.916757},{"c":2.915,"h":2.92,"l":2.91,"n":73,"o":2.915,"t":"2026-09-25T18:30:00Z","v":5815,"vw":2.914691},{"c":2.925,"h":2.93,"l":2.91,"n":183,"o":2.91,"t":"2026-09-25T18:45:00Z","v":19183,"vw":2.920016},{"c":2.9,"h":2.93,"l":2.9,"n":301,"o":2.925,"t":"2026-09-25T19:00:00Z","v":35184,"vw":2.915417},{"c":2.9,"h":2.915,"l":2.9,"n":653,"o":2.9,"t":"2026-09-25T19:15:00Z","v":123565,"vw":2.905462},{"c":2.905,"h":2.91,"l":2.895,"n":599,"o":2.9,"t":"2026-09-25T19:30:00Z","v":108936,"vw":2.902252},{"c":2.935,"h":2.94,"l":2.9,"n":1759,"o":2.905,"t":"2026-09-25T19:45:00Z","v":349175,"vw":2.919604},{"c":2.94,"h":2.94,"l":2.94,"n":10,"o":2.94,"t":"2026-09-25T20:00:00Z","v":120815,"vw":2.94},{"c":2.94,"h":2.94,"l":2.93,"n":2,"o":2.93,"t":"2026-09-25T20:30:00Z","v":4642,"vw":2.935692},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-09-28T11:30:00Z","v":2400,"vw":2.87},{"c":2.965,"h":2.97,"l":2.9,"n":222,"o":2.9,"t":"2026-09-28T13:30:00Z","v":37881,"vw":2.941774},{"c":2.965,"h":2.9817,"l":2.96,"n":198,"o":2.965,"t":"2026-09-28T13:45:00Z","v":23804,"vw":2.971626},{"c":2.975,"h":2.985,"l":2.96,"n":372,"o":2.965,"t":"2026-09-28T14:00:00Z","v":40391,"vw":2.971984},{"c":2.985,"h":3.005,"l":2.975,"n":330,"o":2.985,"t":"2026-09-28T14:15:00Z","v":87162,"vw":2.98516},{"c":2.96,"h":2.985,"l":2.96,"n":100,"o":2.98,"t":"2026-09-28T14:30:00Z","v":8961,"vw":2.974518},{"c":2.94,"h":2.96,"l":2.94,"n":138,"o":2.96,"t":"2026-09-28T14:45:00Z","v":10153,"vw":2.951814},{"c":2.935,"h":2.965,"l":2.925,"n":428,"o":2.94,"t":"2026-09-28T15:00:00Z","v":85680,"vw":2.94673},{"c":2.935,"h":2.94,"l":2.925,"n":191,"o":2.93,"t":"2026-09-28T15:15:00Z","v":20739,"vw":2.931678},{"c":2.905,"h":2.935,"l":2.905,"n":168,"o":2.935,"t":"2026-09-28T15:30:00Z","v":17582,"vw":2.919013},{"c":2.915,"h":2.915,"l":2.9,"n":197,"o":2.905,"t":"2026-09-28T15:45:00Z","v":23479,"vw":2.905259},{"c":2.915,"h":2.92,"l":2.91,"n":39,"o":2.91,"t":"2026-09-28T16:00:00Z","v":3460,"vw":2.915395},{"c":2.935,"h":2.935,"l":2.915,"n":151,"o":2.92,"t":"2026-09-28T16:15:00Z","v":17247,"vw":2.922504},{"c":2.915,"h":2.93,"l":2.915,"n":73,"o":2.93,"t":"2026-09-28T16:30:00Z","v":4766,"vw":2.924448},{"c":2.905,"h":2.91,"l":2.905,"n":66,"o":2.91,"t":"2026-09-28T16:45:00Z","v":3525,"vw":2.907594},{"c":2.925,"h":2.925,"l":2.9009,"n":154,"o":2.905,"t":"2026-09-28T17:00:00Z","v":18228,"vw":2.915711},{"c":2.905,"h":2.925,"l":2.905,"n":164,"o":2.925,"t":"2026-09-28T17:15:00Z","v":13694,"vw":2.914384},{"c":2.905,"h":2.905,"l":2.895,"n":98,"o":2.9,"t":"2026-09-28T17:30:00Z","v":11100,"vw":2.899982},{"c":2.92,"h":2.92,"l":2.905,"n":115,"o":2.905,"t":"2026-09-28T17:45:00Z","v":13722,"vw":2.91044},{"c":2.915,"h":2.92,"l":2.9143,"n":97,"o":2.915,"t":"2026-09-28T18:00:00Z","v":5354,"vw":2.915195},{"c":2.915,"h":2.92,"l":2.9101,"n":84,"o":2.92,"t":"2026-09-28T18:15:00Z","v":4703,"vw":2.914362},{"c":2.92,"h":2.92,"l":2.915,"n":78,"o":2.915,"t":"2026-09-28T18:30:00Z","v":2578,"vw":2.916364},{"c":2.9209,"h":2.93,"l":2.915,"n":179,"o":2.9199,"t":"2026-09-28T18:45:00Z","v":18155,"vw":2.920917},{"c":2.905,"h":2.925,"l":2.905,"n":163,"o":2.925,"t":"2026-09-28T19:00:00Z","v":19457,"vw":2.915706},{"c":2.925,"h":2.925,"l":2.905,"n":161,"o":2.905,"t":"2026-09-28T19:15:00Z","v":22149,"vw":2.91227},{"c":2.915,"h":2.93,"l":2.91,"n":330,"o":2.925,"t":"2026-09-28T19:30:00Z","v":49309,"vw":2.922183},{"c":2.89,"h":2.92,"l":2.89,"n":1245,"o":2.92,"t":"2026-09-28T19:45:00Z","v":221540,"vw":2.904813},{"c":2.92,"h":2.92,"l":2.89,"n":13,"o":2.89,"t":"2026-09-28T20:00:00Z","v":458729,"vw":2.890136},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-28T20:30:00Z","v":2600,"vw":2.89},{"c":2.86,"h":2.885,"l":2.86,"n":222,"o":2.87,"t":"2026-09-29T13:30:00Z","v":34566,"vw":2.870292},{"c":2.8799,"h":2.8799,"l":2.855,"n":404,"o":2.86,"t":"2026-09-29T13:45:00Z","v":62769,"vw":2.866969},{"c":2.905,"h":2.905,"l":2.87,"n":168,"o":2.87,"t":"2026-09-29T14:00:00Z","v":20487,"vw":2.885036},{"c":2.91,"h":2.945,"l":2.9,"n":370,"o":2.9,"t":"2026-09-29T14:15:00Z","v":303733,"vw":2.905101},{"c":2.88,"h":2.9,"l":2.88,"n":264,"o":2.9,"t":"2026-09-29T14:30:00Z","v":23294,"vw":2.888254},{"c":2.885,"h":2.895,"l":2.88,"n":181,"o":2.88,"t":"2026-09-29T14:45:00Z","v":21963,"vw":2.886712},{"c":2.8691,"h":2.88,"l":2.865,"n":294,"o":2.88,"t":"2026-09-29T15:00:00Z","v":42966,"vw":2.87316},{"c":2.885,"h":2.895,"l":2.865,"n":231,"o":2.87,"t":"2026-09-29T15:15:00Z","v":40681,"vw":2.882377},{"c":2.905,"h":2.91,"l":2.885,"n":225,"o":2.8891,"t":"2026-09-29T15:30:00Z","v":53069,"vw":2.890717},{"c":2.915,"h":2.915,"l":2.905,"n":210,"o":2.905,"t":"2026-09-29T15:45:00Z","v":27923,"vw":2.911288},{"c":2.915,"h":2.915,"l":2.905,"n":244,"o":2.91,"t":"2026-09-29T16:00:00Z","v":21166,"vw":2.909657},{"c":2.915,"h":2.9191,"l":2.91,"n":97,"o":2.9176,"t":"2026-09-29T16:15:00Z","v":5432,"vw":2.913206},{"c":2.915,"h":2.915,"l":2.9022,"n":194,"o":2.91,"t":"2026-09-29T16:30:00Z","v":27369,"vw":2.909579},{"c":2.9,"h":2.91,"l":2.9,"n":118,"o":2.91,"t":"2026-09-29T16:45:00Z","v":12928,"vw":2.904922},{"c":2.9,"h":2.905,"l":2.895,"n":177,"o":2.9,"t":"2026-09-29T17:00:00Z","v":27236,"vw":2.901502},{"c":2.895,"h":2.905,"l":2.895,"n":124,"o":2.895,"t":"2026-09-29T17:15:00Z","v":16320,"vw":2.899685},{"c":2.895,"h":2.9,"l":2.895,"n":75,"o":2.895,"t":"2026-09-29T17:30:00Z","v":2878,"vw":2.896312},{"c":2.895,"h":2.91,"l":2.895,"n":161,"o":2.9,"t":"2026-09-29T17:45:00Z","v":23999,"vw":2.898458},{"c":2.925,"h":2.925,"l":2.9,"n":262,"o":2.9,"t":"2026-09-29T18:00:00Z","v":76310,"vw":2.914057},{"c":2.935,"h":2.94,"l":2.925,"n":166,"o":2.925,"t":"2026-09-29T18:15:00Z","v":26373,"vw":2.934067},{"c":2.925,"h":2.935,"l":2.92,"n":348,"o":2.935,"t":"2026-09-29T18:30:00Z","v":66543,"vw":2.932842},{"c":2.92,"h":2.93,"l":2.92,"n":94,"o":2.93,"t":"2026-09-29T18:45:00Z","v":8770,"vw":2.924972},{"c":2.92,"h":2.93,"l":2.92,"n":214,"o":2.925,"t":"2026-09-29T19:00:00Z","v":12527,"vw":2.922022},{"c":2.94,"h":2.945,"l":2.92,"n":245,"o":2.925,"t":"2026-09-29T19:15:00Z","v":26115,"vw":2.936275},{"c":2.935,"h":2.94,"l":2.93,"n":181,"o":2.935,"t":"2026-09-29T19:30:00Z","v":9435,"vw":2.935513},{"c":2.91,"h":2.93,"l":2.905,"n":911,"o":2.93,"t":"2026-09-29T19:45:00Z","v":142987,"vw":2.918211},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-09-29T20:00:00Z","v":101551,"vw":2.91},{"c":2.925,"h":2.925,"l":2.88,"n":218,"o":2.92,"t":"2026-09-30T13:30:00Z","v":38328,"vw":2.911125},{"c":2.92,"h":2.93,"l":2.91,"n":234,"o":2.925,"t":"2026-09-30T13:45:00Z","v":29608,"vw":2.919653},{"c":2.945,"h":2.955,"l":2.91,"n":286,"o":2.92,"t":"2026-09-30T14:00:00Z","v":33126,"vw":2.93733},{"c":2.935,"h":2.955,"l":2.935,"n":292,"o":2.945,"t":"2026-09-30T14:15:00Z","v":25574,"vw":2.946245},{"c":2.945,"h":2.95,"l":2.9229,"n":268,"o":2.935,"t":"2026-09-30T14:30:00Z","v":27079,"vw":2.93609},{"c":2.935,"h":2.95,"l":2.935,"n":428,"o":2.945,"t":"2026-09-30T14:45:00Z","v":67200,"vw":2.943114},{"c":2.94,"h":2.94,"l":2.935,"n":139,"o":2.935,"t":"2026-09-30T15:00:00Z","v":8408,"vw":2.936429},{"c":2.96,"h":2.97,"l":2.935,"n":263,"o":2.94,"t":"2026-09-30T15:15:00Z","v":35489,"vw":2.955736},{"c":2.9291,"h":2.96,"l":2.925,"n":349,"o":2.9599,"t":"2026-09-30T15:30:00Z","v":53368,"vw":2.947651},{"c":2.935,"h":2.94,"l":2.9201,"n":223,"o":2.925,"t":"2026-09-30T15:45:00Z","v":10750,"vw":2.92719},{"c":2.935,"h":2.94,"l":2.935,"n":168,"o":2.94,"t":"2026-09-30T16:00:00Z","v":8578,"vw":2.937532},{"c":2.95,"h":2.95,"l":2.935,"n":227,"o":2.94,"t":"2026-09-30T16:15:00Z","v":14468,"vw":2.940521},{"c":2.945,"h":2.95,"l":2.9409,"n":196,"o":2.95,"t":"2026-09-30T16:30:00Z","v":9656,"vw":2.946859},{"c":2.94,"h":2.95,"l":2.9301,"n":187,"o":2.95,"t":"2026-09-30T16:45:00Z","v":18772,"vw":2.936306},{"c":2.935,"h":2.94,"l":2.935,"n":148,"o":2.94,"t":"2026-09-30T17:00:00Z","v":6009,"vw":2.937715},{"c":2.915,"h":2.94,"l":2.915,"n":238,"o":2.94,"t":"2026-09-30T17:15:00Z","v":20328,"vw":2.924932},{"c":2.92,"h":2.92,"l":2.9108,"n":199,"o":2.92,"t":"2026-09-30T17:30:00Z","v":12284,"vw":2.91733},{"c":2.92,"h":2.92,"l":2.915,"n":189,"o":2.915,"t":"2026-09-30T17:45:00Z","v":7987,"vw":2.91714},{"c":2.905,"h":2.92,"l":2.9,"n":275,"o":2.915,"t":"2026-09-30T18:00:00Z","v":19914,"vw":2.907198},{"c":2.9,"h":2.91,"l":2.895,"n":320,"o":2.905,"t":"2026-09-30T18:15:00Z","v":25099,"vw":2.899823},{"c":2.9,"h":2.9,"l":2.895,"n":195,"o":2.9,"t":"2026-09-30T18:30:00Z","v":7585,"vw":2.897138},{"c":2.9,"h":2.9,"l":2.8948,"n":174,"o":2.9,"t":"2026-09-30T18:45:00Z","v":8709,"vw":2.896939},{"c":2.885,"h":2.9,"l":2.88,"n":340,"o":2.895,"t":"2026-09-30T19:00:00Z","v":27935,"vw":2.888882},{"c":2.88,"h":2.89,"l":2.875,"n":296,"o":2.88,"t":"2026-09-30T19:15:00Z","v":31552,"vw":2.882267},{"c":2.87,"h":2.88,"l":2.87,"n":223,"o":2.875,"t":"2026-09-30T19:30:00Z","v":19990,"vw":2.876023},{"c":2.86,"h":2.88,"l":2.86,"n":972,"o":2.875,"t":"2026-09-30T19:45:00Z","v":147433,"vw":2.864748},{"c":2.86,"h":2.86,"l":2.86,"n":15,"o":2.86,"t":"2026-09-30T20:00:00Z","v":406219,"vw":2.86},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-30T20:15:00Z","v":1365,"vw":2.9},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-30T20:30:00Z","v":1358,"vw":2.86},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-01T13:15:00Z","v":400,"vw":2.9},{"c":2.85,"h":2.89,"l":2.84,"n":289,"o":2.86,"t":"2026-10-01T13:30:00Z","v":71901,"vw":2.857722},{"c":2.8099,"h":2.85,"l":2.805,"n":181,"o":2.85,"t":"2026-10-01T13:45:00Z","v":37534,"vw":2.825884},{"c":2.815,"h":2.825,"l":2.8,"n":213,"o":2.805,"t":"2026-10-01T14:00:00Z","v":23700,"vw":2.812823},{"c":2.8,"h":2.82,"l":2.8,"n":138,"o":2.815,"t":"2026-10-01T14:15:00Z","v":16496,"vw":2.810389},{"c":2.8,"h":2.81,"l":2.8,"n":178,"o":2.805,"t":"2026-10-01T14:30:00Z","v":25381,"vw":2.804836},{"c":2.795,"h":2.805,"l":2.78,"n":326,"o":2.805,"t":"2026-10-01T14:45:00Z","v":56907,"vw":2.794663},{"c":2.79,"h":2.8,"l":2.79,"n":151,"o":2.795,"t":"2026-10-01T15:00:00Z","v":7646,"vw":2.794667},{"c":2.785,"h":2.795,"l":2.78,"n":141,"o":2.79,"t":"2026-10-01T15:15:00Z","v":15603,"vw":2.785255},{"c":2.8,"h":2.8,"l":2.78,"n":281,"o":2.7808,"t":"2026-10-01T15:30:00Z","v":24518,"vw":2.784657},{"c":2.79,"h":2.8,"l":2.79,"n":215,"o":2.795,"t":"2026-10-01T15:45:00Z","v":14586,"vw":2.797378},{"c":2.795,"h":2.805,"l":2.78,"n":218,"o":2.79,"t":"2026-10-01T16:00:00Z","v":23832,"vw":2.793898},{"c":2.78,"h":2.795,"l":2.78,"n":159,"o":2.79,"t":"2026-10-01T16:15:00Z","v":14351,"vw":2.785857},{"c":2.785,"h":2.79,"l":2.78,"n":142,"o":2.785,"t":"2026-10-01T16:30:00Z","v":9002,"vw":2.784325},{"c":2.785,"h":2.785,"l":2.75,"n":446,"o":2.78,"t":"2026-10-01T16:45:00Z","v":146788,"vw":2.769104},{"c":2.785,"h":2.785,"l":2.78,"n":87,"o":2.78,"t":"2026-10-01T17:00:00Z","v":11086,"vw":2.783952},{"c":2.78,"h":2.785,"l":2.775,"n":201,"o":2.78,"t":"2026-10-01T17:15:00Z","v":19597,"vw":2.781834},{"c":2.78,"h":2.805,"l":2.78,"n":398,"o":2.79,"t":"2026-10-01T17:30:00Z","v":106227,"vw":2.794811},{"c":2.75,"h":2.78,"l":2.75,"n":218,"o":2.78,"t":"2026-10-01T17:45:00Z","v":32201,"vw":2.761205},{"c":2.76,"h":2.765,"l":2.75,"n":273,"o":2.7599,"t":"2026-10-01T18:00:00Z","v":158079,"vw":2.751551},{"c":2.75,"h":2.765,"l":2.745,"n":334,"o":2.765,"t":"2026-10-01T18:15:00Z","v":38359,"vw":2.7539},{"c":2.755,"h":2.76,"l":2.75,"n":156,"o":2.75,"t":"2026-10-01T18:30:00Z","v":15554,"vw":2.758447},{"c":2.745,"h":2.75,"l":2.73,"n":615,"o":2.75,"t":"2026-10-01T18:45:00Z","v":157840,"vw":2.742547},{"c":2.735,"h":2.75,"l":2.73,"n":215,"o":2.75,"t":"2026-10-01T19:00:00Z","v":20833,"vw":2.739348},{"c":2.735,"h":2.74,"l":2.73,"n":249,"o":2.73,"t":"2026-10-01T19:15:00Z","v":18651,"vw":2.733431},{"c":2.735,"h":2.74,"l":2.73,"n":551,"o":2.735,"t":"2026-10-01T19:30:00Z","v":89050,"vw":2.736255},{"c":2.745,"h":2.76,"l":2.73,"n":1228,"o":2.735,"t":"2026-10-01T19:45:00Z","v":272889,"vw":2.745544},{"c":2.75,"h":2.75,"l":2.75,"n":14,"o":2.75,"t":"2026-10-01T20:00:00Z","v":129431,"vw":2.75},{"c":2.744,"h":2.77,"l":2.73,"n":188,"o":2.76,"t":"2026-10-02T13:30:00Z","v":33110,"vw":2.750932},{"c":2.774,"h":2.775,"l":2.74,"n":244,"o":2.744,"t":"2026-10-02T13:45:00Z","v":40906,"vw":2.750874},{"c":2.78,"h":2.785,"l":2.774,"n":93,"o":2.774,"t":"2026-10-02T14:00:00Z","v":6784,"vw":2.779301},{"c":2.795,"h":2.795,"l":2.78,"n":44,"o":2.78,"t":"2026-10-02T14:15:00Z","v":2195,"vw":2.789117},{"c":2.81,"h":2.81,"l":2.79,"n":141,"o":2.795,"t":"2026-10-02T14:30:00Z","v":15273,"vw":2.808202},{"c":2.805,"h":2.81,"l":2.8,"n":143,"o":2.805,"t":"2026-10-02T14:45:00Z","v":15917,"vw":2.805108},{"c":2.78,"h":2.81,"l":2.77,"n":501,"o":2.805,"t":"2026-10-02T15:00:00Z","v":57856,"vw":2.790565},{"c":2.7909,"h":2.795,"l":2.78,"n":233,"o":2.785,"t":"2026-10-02T15:15:00Z","v":9944,"vw":2.789326},{"c":2.795,"h":2.8,"l":2.79,"n":236,"o":2.795,"t":"2026-10-02T15:30:00Z","v":8826,"vw":2.79443},{"c":2.785,"h":2.795,"l":2.78,"n":282,"o":2.795,"t":"2026-10-02T15:45:00Z","v":8582,"vw":2.79088},{"c":2.74,"h":2.79,"l":2.74,"n":237,"o":2.78,"t":"2026-10-02T16:00:00Z","v":42226,"vw":2.772201},{"c":2.74,"h":2.76,"l":2.74,"n":183,"o":2.745,"t":"2026-10-02T16:15:00Z","v":17228,"vw":2.746283},{"c":2.745,"h":2.75,"l":2.74,"n":83,"o":2.745,"t":"2026-10-02T16:30:00Z","v":3149,"vw":2.745155},{"c":2.735,"h":2.745,"l":2.735,"n":113,"o":2.74,"t":"2026-10-02T16:45:00Z","v":5655,"vw":2.739717},{"c":2.725,"h":2.74,"l":2.72,"n":122,"o":2.735,"t":"2026-10-02T17:00:00Z","v":10993,"vw":2.730428},{"c":2.725,"h":2.73,"l":2.725,"n":22,"o":2.725,"t":"2026-10-02T17:15:00Z","v":1707,"vw":2.727435},{"c":2.72,"h":2.725,"l":2.72,"n":82,"o":2.725,"t":"2026-10-02T17:30:00Z","v":4641,"vw":2.724337},{"c":2.72,"h":2.725,"l":2.72,"n":78,"o":2.725,"t":"2026-10-02T17:45:00Z","v":3792,"vw":2.722792},{"c":2.71,"h":2.725,"l":2.71,"n":101,"o":2.725,"t":"2026-10-02T18:00:00Z","v":10185,"vw":2.718646},{"c":2.71,"h":2.72,"l":2.71,"n":56,"o":2.715,"t":"2026-10-02T18:15:00Z","v":2121,"vw":2.712967},{"c":2.715,"h":2.72,"l":2.71,"n":82,"o":2.72,"t":"2026-10-02T18:30:00Z","v":13521,"vw":2.715239},{"c":2.7,"h":2.72,"l":2.7,"n":226,"o":2.715,"t":"2026-10-02T18:45:00Z","v":15786,"vw":2.710305},{"c":2.7,"h":2.71,"l":2.7,"n":168,"o":2.705,"t":"2026-10-02T19:00:00Z","v":10802,"vw":2.705096},{"c":2.7,"h":2.71,"l":2.7,"n":160,"o":2.705,"t":"2026-10-02T19:15:00Z","v":13972,"vw":2.704099},{"c":2.705,"h":2.71,"l":2.69,"n":367,"o":2.7,"t":"2026-10-02T19:30:00Z","v":44101,"vw":2.699878},{"c":2.72,"h":2.73,"l":2.705,"n":1292,"o":2.705,"t":"2026-10-02T19:45:00Z","v":195063,"vw":2.719709},{"c":2.72,"h":2.72,"l":2.72,"n":10,"o":2.72,"t":"2026-10-02T20:00:00Z","v":120604,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-02T20:45:00Z","v":135,"vw":2.7},{"c":2.71,"h":2.72,"l":2.7,"n":125,"o":2.71,"t":"2026-10-05T13:30:00Z","v":16852,"vw":2.709582},{"c":2.715,"h":2.73,"l":2.71,"n":327,"o":2.71,"t":"2026-10-05T13:45:00Z","v":95356,"vw":2.721712},{"c":2.765,"h":2.7656,"l":2.705,"n":325,"o":2.715,"t":"2026-10-05T14:00:00Z","v":86606,"vw":2.749566},{"c":2.77,"h":2.78,"l":2.76,"n":288,"o":2.765,"t":"2026-10-05T14:15:00Z","v":76252,"vw":2.770103},{"c":2.775,"h":2.78,"l":2.765,"n":125,"o":2.765,"t":"2026-10-05T14:30:00Z","v":33835,"vw":2.771233},{"c":2.775,"h":2.78,"l":2.765,"n":198,"o":2.775,"t":"2026-10-05T14:45:00Z","v":35504,"vw":2.769725},{"c":2.79,"h":2.79,"l":2.775,"n":118,"o":2.78,"t":"2026-10-05T15:00:00Z","v":13816,"vw":2.783621},{"c":2.785,"h":2.79,"l":2.7801,"n":76,"o":2.79,"t":"2026-10-05T15:15:00Z","v":20733,"vw":2.782744},{"c":2.79,"h":2.795,"l":2.785,"n":155,"o":2.79,"t":"2026-10-05T15:30:00Z","v":25458,"vw":2.791155},{"c":2.795,"h":2.8,"l":2.79,"n":93,"o":2.795,"t":"2026-10-05T15:45:00Z","v":7163,"vw":2.795401},{"c":2.805,"h":2.805,"l":2.795,"n":102,"o":2.8,"t":"2026-10-05T16:00:00Z","v":11802,"vw":2.799177},{"c":2.805,"h":2.8076,"l":2.795,"n":214,"o":2.8076,"t":"2026-10-05T16:15:00Z","v":30373,"vw":2.800812},{"c":2.8099,"h":2.81,"l":2.805,"n":52,"o":2.805,"t":"2026-10-05T16:30:00Z","v":9726,"vw":2.809125},{"c":2.805,"h":2.8191,"l":2.8,"n":151,"o":2.81,"t":"2026-10-05T16:45:00Z","v":41492,"vw":2.809791},{"c":2.78,"h":2.8,"l":2.78,"n":182,"o":2.8,"t":"2026-10-05T17:00:00Z","v":36532,"vw":2.7919},{"c":2.7753,"h":2.785,"l":2.775,"n":131,"o":2.78,"t":"2026-10-05T17:15:00Z","v":35810,"vw":2.777107},{"c":2.775,"h":2.78,"l":2.775,"n":66,"o":2.775,"t":"2026-10-05T17:30:00Z","v":9504,"vw":2.775256},{"c":2.77,"h":2.785,"l":2.77,"n":175,"o":2.78,"t":"2026-10-05T17:45:00Z","v":20439,"vw":2.779051},{"c":2.775,"h":2.7805,"l":2.775,"n":209,"o":2.775,"t":"2026-10-05T18:00:00Z","v":53444,"vw":2.776232},{"c":2.775,"h":2.78,"l":2.77,"n":101,"o":2.775,"t":"2026-10-05T18:15:00Z","v":7008,"vw":2.777141},{"c":2.785,"h":2.79,"l":2.775,"n":190,"o":2.775,"t":"2026-10-05T18:30:00Z","v":35789,"vw":2.783488},{"c":2.795,"h":2.8,"l":2.785,"n":132,"o":2.79,"t":"2026-10-05T18:45:00Z","v":16522,"vw":2.78955},{"c":2.8,"h":2.81,"l":2.795,"n":274,"o":2.8,"t":"2026-10-05T19:00:00Z","v":33867,"vw":2.800907},{"c":2.805,"h":2.815,"l":2.805,"n":154,"o":2.805,"t":"2026-10-05T19:15:00Z","v":19844,"vw":2.809815},{"c":2.79,"h":2.81,"l":2.78,"n":271,"o":2.81,"t":"2026-10-05T19:30:00Z","v":44174,"vw":2.792691},{"c":2.76,"h":2.79,"l":2.75,"n":1072,"o":2.785,"t":"2026-10-05T19:45:00Z","v":207068,"vw":2.762454},{"c":2.76,"h":2.76,"l":2.76,"n":17,"o":2.76,"t":"2026-10-05T20:00:00Z","v":131204,"vw":2.76},{"c":2.765,"h":2.804,"l":2.76,"n":148,"o":2.79,"t":"2026-10-06T13:30:00Z","v":22509,"vw":2.78232},{"c":2.764,"h":2.77,"l":2.764,"n":91,"o":2.77,"t":"2026-10-06T13:45:00Z","v":7462,"vw":2.765108},{"c":2.775,"h":2.785,"l":2.77,"n":110,"o":2.77,"t":"2026-10-06T14:00:00Z","v":15840,"vw":2.777104},{"c":2.795,"h":2.8,"l":2.775,"n":150,"o":2.775,"t":"2026-10-06T14:15:00Z","v":21419,"vw":2.790938},{"c":2.81,"h":2.815,"l":2.7922,"n":174,"o":2.795,"t":"2026-10-06T14:30:00Z","v":25476,"vw":2.803274},{"c":2.805,"h":2.8101,"l":2.805,"n":78,"o":2.81,"t":"2026-10-06T14:45:00Z","v":7893,"vw":2.808497},{"c":2.81,"h":2.815,"l":2.805,"n":99,"o":2.81,"t":"2026-10-06T15:00:00Z","v":9030,"vw":2.8111},{"c":2.805,"h":2.805,"l":2.8,"n":44,"o":2.8,"t":"2026-10-06T15:15:00Z","v":4081,"vw":2.801198},{"c":2.815,"h":2.82,"l":2.805,"n":105,"o":2.805,"t":"2026-10-06T15:30:00Z","v":6796,"vw":2.809724},{"c":2.815,"h":2.82,"l":2.815,"n":35,"o":2.815,"t":"2026-10-06T15:45:00Z","v":5896,"vw":2.815093},{"c":2.815,"h":2.82,"l":2.815,"n":86,"o":2.815,"t":"2026-10-06T16:00:00Z","v":4317,"vw":2.815144},{"c":2.815,"h":2.82,"l":2.815,"n":41,"o":2.815,"t":"2026-10-06T16:15:00Z","v":1898,"vw":2.815673},{"c":2.815,"h":2.82,"l":2.8148,"n":93,"o":2.82,"t":"2026-10-06T16:30:00Z","v":6229,"vw":2.81564},{"c":2.79,"h":2.815,"l":2.79,"n":250,"o":2.815,"t":"2026-10-06T16:45:00Z","v":35154,"vw":2.808169},{"c":2.785,"h":2.79,"l":2.785,"n":88,"o":2.79,"t":"2026-10-06T17:00:00Z","v":5684,"vw":2.787201},{"c":2.785,"h":2.79,"l":2.785,"n":79,"o":2.79,"t":"2026-10-06T17:15:00Z","v":4912,"vw":2.787244},{"c":2.78,"h":2.785,"l":2.775,"n":210,"o":2.785,"t":"2026-10-06T17:30:00Z","v":32846,"vw":2.780347},{"c":2.775,"h":2.78,"l":2.76,"n":372,"o":2.77,"t":"2026-10-06T17:45:00Z","v":121969,"vw":2.770113},{"c":2.77,"h":2.775,"l":2.76,"n":308,"o":2.775,"t":"2026-10-06T18:00:00Z","v":42920,"vw":2.766507},{"c":2.765,"h":2.77,"l":2.76,"n":88,"o":2.765,"t":"2026-10-06T18:15:00Z","v":7151,"vw":2.765755},{"c":2.765,"h":2.77,"l":2.765,"n":70,"o":2.765,"t":"2026-10-06T18:30:00Z","v":5264,"vw":2.76707},{"c":2.765,"h":2.78,"l":2.765,"n":266,"o":2.77,"t":"2026-10-06T18:45:00Z","v":56856,"vw":2.772058},{"c":2.765,"h":2.77,"l":2.76,"n":95,"o":2.765,"t":"2026-10-06T19:00:00Z","v":5837,"vw":2.765652},{"c":2.745,"h":2.77,"l":2.745,"n":277,"o":2.765,"t":"2026-10-06T19:15:00Z","v":39731,"vw":2.755142},{"c":2.735,"h":2.75,"l":2.735,"n":163,"o":2.745,"t":"2026-10-06T19:30:00Z","v":12639,"vw":2.739564},{"c":2.73,"h":2.755,"l":2.73,"n":913,"o":2.735,"t":"2026-10-06T19:45:00Z","v":111322,"vw":2.743048},{"c":2.74,"h":2.74,"l":2.74,"n":16,"o":2.74,"t":"2026-10-06T20:00:00Z","v":90591,"vw":2.74},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-06T20:15:00Z","v":155,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-06T23:45:00Z","v":106,"vw":2.76},{"c":2.734,"h":2.75,"l":2.72,"n":134,"o":2.72,"t":"2026-10-07T13:30:00Z","v":20556,"vw":2.732647},{"c":2.75,"h":2.75,"l":2.73,"n":66,"o":2.734,"t":"2026-10-07T13:45:00Z","v":11073,"vw":2.741729},{"c":2.755,"h":2.76,"l":2.75,"n":185,"o":2.75,"t":"2026-10-07T14:00:00Z","v":42284,"vw":2.75478},{"c":2.755,"h":2.78,"l":2.755,"n":442,"o":2.76,"t":"2026-10-07T14:15:00Z","v":98762,"vw":2.761304},{"c":2.73,"h":2.7588,"l":2.73,"n":176,"o":2.75,"t":"2026-10-07T14:30:00Z","v":20644,"vw":2.744637},{"c":2.735,"h":2.74,"l":2.73,"n":109,"o":2.73,"t":"2026-10-07T14:45:00Z","v":6506,"vw":2.733597},{"c":2.735,"h":2.75,"l":2.73,"n":352,"o":2.735,"t":"2026-10-07T15:00:00Z","v":65075,"vw":2.742129},{"c":2.71,"h":2.735,"l":2.71,"n":128,"o":2.735,"t":"2026-10-07T15:15:00Z","v":15133,"vw":2.720395},{"c":2.715,"h":2.73,"l":2.71,"n":247,"o":2.715,"t":"2026-10-07T15:30:00Z","v":33327,"vw":2.718642},{"c":2.725,"h":2.725,"l":2.71,"n":187,"o":2.715,"t":"2026-10-07T15:45:00Z","v":9613,"vw":2.71762},{"c":2.72,"h":2.725,"l":2.72,"n":59,"o":2.725,"t":"2026-10-07T16:00:00Z","v":5526,"vw":2.722024},{"c":2.72,"h":2.7299,"l":2.72,"n":118,"o":2.72,"t":"2026-10-07T16:15:00Z","v":14270,"vw":2.724287},{"c":2.725,"h":2.7299,"l":2.72,"n":54,"o":2.725,"t":"2026-10-07T16:30:00Z","v":4754,"vw":2.723857},{"c":2.72,"h":2.73,"l":2.72,"n":91,"o":2.7288,"t":"2026-10-07T16:45:00Z","v":14195,"vw":2.727145},{"c":2.72,"h":2.725,"l":2.72,"n":78,"o":2.725,"t":"2026-10-07T17:00:00Z","v":9468,"vw":2.722217},{"c":2.73,"h":2.74,"l":2.72,"n":166,"o":2.7203,"t":"2026-10-07T17:15:00Z","v":46476,"vw":2.728722},{"c":2.73,"h":2.74,"l":2.73,"n":72,"o":2.735,"t":"2026-10-07T17:30:00Z","v":13179,"vw":2.734912},{"c":2.73,"h":2.7386,"l":2.73,"n":79,"o":2.735,"t":"2026-10-07T17:45:00Z","v":18753,"vw":2.735889},{"c":2.735,"h":2.735,"l":2.73,"n":95,"o":2.735,"t":"2026-10-07T18:00:00Z","v":7080,"vw":2.734154},{"c":2.735,"h":2.74,"l":2.73,"n":175,"o":2.735,"t":"2026-10-07T18:15:00Z","v":29606,"vw":2.73568},{"c":2.74,"h":2.75,"l":2.735,"n":165,"o":2.735,"t":"2026-10-07T18:30:00Z","v":19750,"vw":2.742051},{"c":2.735,"h":2.735,"l":2.73,"n":74,"o":2.735,"t":"2026-10-07T18:45:00Z","v":8727,"vw":2.733574},{"c":2.735,"h":2.745,"l":2.73,"n":269,"o":2.735,"t":"2026-10-07T19:00:00Z","v":80668,"vw":2.737204},{"c":2.725,"h":2.735,"l":2.72,"n":228,"o":2.73,"t":"2026-10-07T19:15:00Z","v":22943,"vw":2.72599},{"c":2.71,"h":2.725,"l":2.71,"n":261,"o":2.725,"t":"2026-10-07T19:30:00Z","v":51325,"vw":2.713975},{"c":2.71,"h":2.73,"l":2.705,"n":1175,"o":2.715,"t":"2026-10-07T19:45:00Z","v":222085,"vw":2.715201},{"c":2.72,"h":2.72,"l":2.72,"n":13,"o":2.72,"t":"2026-10-07T20:00:00Z","v":126939,"vw":2.72},{"c":2.69,"h":2.706,"l":2.69,"n":151,"o":2.7,"t":"2026-10-08T13:30:00Z","v":25017,"vw":2.701005},{"c":2.765,"h":2.765,"l":2.695,"n":307,"o":2.695,"t":"2026-10-08T13:45:00Z","v":51654,"vw":2.719365},{"c":2.735,"h":2.765,"l":2.725,"n":214,"o":2.765,"t":"2026-10-08T14:00:00Z","v":41281,"vw":2.749823},{"c":2.725,"h":2.735,"l":2.715,"n":152,"o":2.735,"t":"2026-10-08T14:15:00Z","v":33030,"vw":2.724457},{"c":2.735,"h":2.74,"l":2.725,"n":110,"o":2.725,"t":"2026-10-08T14:30:00Z","v":6389,"vw":2.732562},{"c":2.73,"h":2.735,"l":2.72,"n":39,"o":2.735,"t":"2026-10-08T14:45:00Z","v":4427,"vw":2.729364},{"c":2.725,"h":2.735,"l":2.72,"n":101,"o":2.725,"t":"2026-10-08T15:00:00Z","v":10123,"vw":2.72949},{"c":2.715,"h":2.725,"l":2.71,"n":126,"o":2.725,"t":"2026-10-08T15:15:00Z","v":19613,"vw":2.716531},{"c":2.705,"h":2.715,"l":2.705,"n":191,"o":2.715,"t":"2026-10-08T15:30:00Z","v":17901,"vw":2.709741},{"c":2.71,"h":2.71,"l":2.7,"n":51,"o":2.705,"t":"2026-10-08T15:45:00Z","v":4567,"vw":2.705484},{"c":2.705,"h":2.71,"l":2.7,"n":65,"o":2.7,"t":"2026-10-08T16:00:00Z","v":5435,"vw":2.706454},{"c":2.705,"h":2.725,"l":2.705,"n":214,"o":2.705,"t":"2026-10-08T16:15:00Z","v":24048,"vw":2.7141},{"c":2.705,"h":2.71,"l":2.7,"n":88,"o":2.71,"t":"2026-10-08T16:30:00Z","v":9231,"vw":2.705237},{"c":2.74,"h":2.74,"l":2.705,"n":141,"o":2.71,"t":"2026-10-08T16:45:00Z","v":25028,"vw":2.719638},{"c":2.74,"h":2.745,"l":2.73,"n":109,"o":2.735,"t":"2026-10-08T17:00:00Z","v":9119,"vw":2.738566},{"c":2.73,"h":2.75,"l":2.73,"n":234,"o":2.74,"t":"2026-10-08T17:15:00Z","v":31382,"vw":2.741374},{"c":2.745,"h":2.745,"l":2.73,"n":133,"o":2.74,"t":"2026-10-08T17:30:00Z","v":13149,"vw":2.738518},{"c":2.745,"h":2.745,"l":2.74,"n":55,"o":2.74,"t":"2026-10-08T17:45:00Z","v":7209,"vw":2.742142},{"c":2.745,"h":2.75,"l":2.74,"n":101,"o":2.74,"t":"2026-10-08T18:00:00Z","v":6221,"vw":2.743449},{"c":2.74,"h":2.75,"l":2.74,"n":77,"o":2.745,"t":"2026-10-08T18:15:00Z","v":6499,"vw":2.741944},{"c":2.735,"h":2.74,"l":2.73,"n":135,"o":2.74,"t":"2026-10-08T18:30:00Z","v":10254,"vw":2.738019},{"c":2.735,"h":2.74,"l":2.73,"n":148,"o":2.7301,"t":"2026-10-08T18:45:00Z","v":10694,"vw":2.734408},{"c":2.735,"h":2.735,"l":2.73,"n":166,"o":2.735,"t":"2026-10-08T19:00:00Z","v":19323,"vw":2.734574},{"c":2.74,"h":2.7485,"l":2.73,"n":359,"o":2.735,"t":"2026-10-08T19:15:00Z","v":47021,"vw":2.738693},{"c":2.735,"h":2.745,"l":2.735,"n":404,"o":2.74,"t":"2026-10-08T19:30:00Z","v":49043,"vw":2.739715},{"c":2.72,"h":2.74,"l":2.72,"n":1052,"o":2.735,"t":"2026-10-08T19:45:00Z","v":155278,"vw":2.729104},{"c":2.73,"h":2.73,"l":2.73,"n":12,"o":2.73,"t":"2026-10-08T20:00:00Z","v":486146,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-08T23:45:00Z","v":5001,"vw":2.75},{"c":2.745,"h":2.745,"l":2.715,"n":183,"o":2.73,"t":"2026-10-09T13:30:00Z","v":20837,"vw":2.73167},{"c":2.735,"h":2.735,"l":2.715,"n":97,"o":2.73,"t":"2026-10-09T13:45:00Z","v":21694,"vw":2.721221},{"c":2.735,"h":2.74,"l":2.71,"n":166,"o":2.73,"t":"2026-10-09T14:00:00Z","v":45636,"vw":2.723245},{"c":2.735,"h":2.735,"l":2.72,"n":84,"o":2.73,"t":"2026-10-09T14:15:00Z","v":14318,"vw":2.729354},{"c":2.725,"h":2.735,"l":2.72,"n":222,"o":2.735,"t":"2026-10-09T14:30:00Z","v":27599,"vw":2.729559},{"c":2.725,"h":2.7285,"l":2.71,"n":368,"o":2.7285,"t":"2026-10-09T14:45:00Z","v":134384,"vw":2.717573},{"c":2.725,"h":2.73,"l":2.725,"n":115,"o":2.725,"t":"2026-10-09T15:00:00Z","v":10531,"vw":2.725462},{"c":2.725,"h":2.735,"l":2.725,"n":208,"o":2.725,"t":"2026-10-09T15:15:00Z","v":22165,"vw":2.728559},{"c":2.73,"h":2.735,"l":2.72,"n":200,"o":2.725,"t":"2026-10-09T15:30:00Z","v":36980,"vw":2.727292},{"c":2.735,"h":2.7375,"l":2.7261,"n":164,"o":2.73,"t":"2026-10-09T15:45:00Z","v":15130,"vw":2.732466},{"c":2.735,"h":2.735,"l":2.73,"n":88,"o":2.735,"t":"2026-10-09T16:00:00Z","v":4110,"vw":2.734198},{"c":2.74,"h":2.74,"l":2.735,"n":221,"o":2.735,"t":"2026-10-09T16:15:00Z","v":29361,"vw":2.736585},{"c":2.745,"h":2.745,"l":2.735,"n":283,"o":2.735,"t":"2026-10-09T16:30:00Z","v":29523,"vw":2.743465},{"c":2.74,"h":2.7488,"l":2.74,"n":199,"o":2.745,"t":"2026-10-09T16:45:00Z","v":15125,"vw":2.744014},{"c":2.745,"h":2.745,"l":2.74,"n":121,"o":2.745,"t":"2026-10-09T17:00:00Z","v":8410,"vw":2.742532},{"c":2.735,"h":2.745,"l":2.735,"n":196,"o":2.74,"t":"2026-10-09T17:15:00Z","v":19206,"vw":2.740315},{"c":2.755,"h":2.755,"l":2.735,"n":223,"o":2.735,"t":"2026-10-09T17:30:00Z","v":58304,"vw":2.74576},{"c":2.755,"h":2.76,"l":2.75,"n":147,"o":2.755,"t":"2026-10-09T17:45:00Z","v":31822,"vw":2.754371},{"c":2.765,"h":2.77,"l":2.755,"n":201,"o":2.755,"t":"2026-10-09T18:00:00Z","v":33219,"vw":2.762205},{"c":2.765,"h":2.77,"l":2.76,"n":89,"o":2.76,"t":"2026-10-09T18:15:00Z","v":4922,"vw":2.764535},{"c":2.77,"h":2.77,"l":2.7606,"n":106,"o":2.765,"t":"2026-10-09T18:30:00Z","v":10887,"vw":2.764083},{"c":2.775,"h":2.78,"l":2.765,"n":251,"o":2.765,"t":"2026-10-09T18:45:00Z","v":48283,"vw":2.774544},{"c":2.775,"h":2.78,"l":2.77,"n":227,"o":2.775,"t":"2026-10-09T19:00:00Z","v":13794,"vw":2.77471},{"c":2.775,"h":2.775,"l":2.77,"n":237,"o":2.775,"t":"2026-10-09T19:15:00Z","v":25042,"vw":2.774898},{"c":2.78,"h":2.78,"l":2.775,"n":318,"o":2.775,"t":"2026-10-09T19:30:00Z","v":20052,"vw":2.776567},{"c":2.77,"h":2.79,"l":2.75,"n":1275,"o":2.775,"t":"2026-10-09T19:45:00Z","v":196875,"vw":2.76385},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-10-09T20:00:00Z","v":151355,"vw":2.76},{"c":2.78,"h":2.785,"l":2.7632,"n":66,"o":2.77,"t":"2026-10-12T13:30:00Z","v":13277,"vw":2.773047},{"c":2.795,"h":2.795,"l":2.78,"n":120,"o":2.78,"t":"2026-10-12T13:45:00Z","v":51880,"vw":2.787945},{"c":2.84,"h":2.84,"l":2.795,"n":241,"o":2.795,"t":"2026-10-12T14:00:00Z","v":93949,"vw":2.804564},{"c":2.845,"h":2.855,"l":2.83,"n":270,"o":2.84,"t":"2026-10-12T14:15:00Z","v":65667,"vw":2.840818},{"c":2.855,"h":2.86,"l":2.845,"n":105,"o":2.845,"t":"2026-10-12T14:30:00Z","v":13466,"vw":2.85469},{"c":2.87,"h":2.87,"l":2.85,"n":204,"o":2.855,"t":"2026-10-12T14:45:00Z","v":25415,"vw":2.858249},{"c":2.865,"h":2.87,"l":2.86,"n":123,"o":2.865,"t":"2026-10-12T15:00:00Z","v":8306,"vw":2.866011},{"c":2.855,"h":2.865,"l":2.855,"n":169,"o":2.865,"t":"2026-10-12T15:15:00Z","v":14997,"vw":2.860187},{"c":2.865,"h":2.87,"l":2.855,"n":186,"o":2.855,"t":"2026-10-12T15:30:00Z","v":14107,"vw":2.858625},{"c":2.865,"h":2.865,"l":2.865,"n":112,"o":2.865,"t":"2026-10-12T15:45:00Z","v":4726,"vw":2.865},{"c":2.86,"h":2.87,"l":2.85,"n":221,"o":2.865,"t":"2026-10-12T16:00:00Z","v":26419,"vw":2.860676},{"c":2.865,"h":2.865,"l":2.855,"n":141,"o":2.855,"t":"2026-10-12T16:15:00Z","v":14289,"vw":2.860181},{"c":2.905,"h":2.91,"l":2.865,"n":314,"o":2.865,"t":"2026-10-12T16:30:00Z","v":91736,"vw":2.885007},{"c":2.909,"h":2.915,"l":2.905,"n":249,"o":2.91,"t":"2026-10-12T16:45:00Z","v":37445,"vw":2.911316},{"c":2.89,"h":2.9076,"l":2.89,"n":169,"o":2.905,"t":"2026-10-12T17:00:00Z","v":17235,"vw":2.901602},{"c":2.885,"h":2.9,"l":2.88,"n":216,"o":2.89,"t":"2026-10-12T17:15:00Z","v":40162,"vw":2.893661},{"c":2.875,"h":2.8801,"l":2.87,"n":151,"o":2.88,"t":"2026-10-12T17:30:00Z","v":39982,"vw":2.878934},{"c":2.92,"h":2.92,"l":2.87,"n":346,"o":2.87,"t":"2026-10-12T17:45:00Z","v":42777,"vw":2.894464},{"c":2.935,"h":2.94,"l":2.915,"n":268,"o":2.915,"t":"2026-10-12T18:00:00Z","v":33947,"vw":2.924956},{"c":2.95,"h":2.95,"l":2.935,"n":201,"o":2.935,"t":"2026-10-12T18:15:00Z","v":19444,"vw":2.941559},{"c":2.955,"h":2.96,"l":2.94,"n":238,"o":2.9498,"t":"2026-10-12T18:30:00Z","v":30537,"vw":2.949201},{"c":2.93,"h":2.955,"l":2.925,"n":457,"o":2.955,"t":"2026-10-12T18:45:00Z","v":95832,"vw":2.939266},{"c":2.93,"h":2.9388,"l":2.92,"n":193,"o":2.93,"t":"2026-10-12T19:00:00Z","v":13298,"vw":2.931356},{"c":2.925,"h":2.93,"l":2.92,"n":175,"o":2.92,"t":"2026-10-12T19:15:00Z","v":21792,"vw":2.926682},{"c":2.93,"h":2.935,"l":2.925,"n":348,"o":2.925,"t":"2026-10-12T19:30:00Z","v":50317,"vw":2.929237},{"c":2.925,"h":2.935,"l":2.9,"n":842,"o":2.925,"t":"2026-10-12T19:45:00Z","v":100622,"vw":2.919176},{"c":2.92,"h":2.92,"l":2.92,"n":12,"o":2.92,"t":"2026-10-12T20:00:00Z","v":83230,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-13T13:15:00Z","v":101,"vw":2.92},{"c":2.955,"h":2.96,"l":2.94,"n":212,"o":2.94,"t":"2026-10-13T13:30:00Z","v":33279,"vw":2.952828},{"c":2.915,"h":2.95,"l":2.915,"n":142,"o":2.95,"t":"2026-10-13T13:45:00Z","v":16219,"vw":2.934412},{"c":2.935,"h":2.94,"l":2.905,"n":177,"o":2.91,"t":"2026-10-13T14:00:00Z","v":17899,"vw":2.918436},{"c":2.965,"h":2.975,"l":2.94,"n":505,"o":2.94,"t":"2026-10-13T14:15:00Z","v":128526,"vw":2.962108},{"c":2.985,"h":2.99,"l":2.955,"n":428,"o":2.965,"t":"2026-10-13T14:30:00Z","v":83959,"vw":2.968382},{"c":3.005,"h":3.015,"l":2.985,"n":506,"o":2.985,"t":"2026-10-13T14:45:00Z","v":267637,"vw":3.003737},{"c":3.01,"h":3.015,"l":3,"n":124,"o":3.005,"t":"2026-10-13T15:00:00Z","v":22661,"vw":3.008993},{"c":3.03,"h":3.03,"l":3.01,"n":260,"o":3.01,"t":"2026-10-13T15:15:00Z","v":102254,"vw":3.018099},{"c":3.02,"h":3.04,"l":3.015,"n":278,"o":3.035,"t":"2026-10-13T15:30:00Z","v":78763,"vw":3.027846},{"c":3.015,"h":3.035,"l":3,"n":594,"o":3.02,"t":"2026-10-13T15:45:00Z","v":173731,"vw":3.021081},{"c":3.025,"h":3.025,"l":3.015,"n":112,"o":3.015,"t":"2026-10-13T16:00:00Z","v":29053,"vw":3.018134},{"c":3.0157,"h":3.04,"l":3.01,"n":284,"o":3.025,"t":"2026-10-13T16:15:00Z","v":60103,"vw":3.026229},{"c":3.025,"h":3.025,"l":3.015,"n":218,"o":3.015,"t":"2026-10-13T16:30:00Z","v":56847,"vw":3.021167},{"c":3.01,"h":3.025,"l":3.005,"n":222,"o":3.025,"t":"2026-10-13T16:45:00Z","v":44080,"vw":3.013341},{"c":2.9974,"h":3.02,"l":2.9974,"n":204,"o":3.01,"t":"2026-10-13T17:00:00Z","v":40623,"vw":3.00602},{"c":3,"h":3.01,"l":2.99,"n":204,"o":2.995,"t":"2026-10-13T17:15:00Z","v":46717,"vw":3.001747},{"c":3,"h":3.02,"l":3,"n":317,"o":3,"t":"2026-10-13T17:30:00Z","v":43950,"vw":3.010174},{"c":2.985,"h":3.005,"l":2.98,"n":227,"o":3.005,"t":"2026-10-13T17:45:00Z","v":39168,"vw":2.990322},{"c":2.99,"h":2.99,"l":2.98,"n":102,"o":2.985,"t":"2026-10-13T18:00:00Z","v":22462,"vw":2.985721},{"c":2.995,"h":3,"l":2.985,"n":171,"o":2.985,"t":"2026-10-13T18:15:00Z","v":20310,"vw":2.993419},{"c":2.999,"h":3,"l":2.99,"n":184,"o":3,"t":"2026-10-13T18:30:00Z","v":18135,"vw":2.996352},{"c":2.99,"h":3,"l":2.985,"n":250,"o":3,"t":"2026-10-13T18:45:00Z","v":39218,"vw":2.993512},{"c":2.995,"h":3,"l":2.985,"n":200,"o":2.99,"t":"2026-10-13T19:00:00Z","v":22071,"vw":2.992981},{"c":2.995,"h":3.005,"l":2.99,"n":457,"o":2.995,"t":"2026-10-13T19:15:00Z","v":81102,"vw":2.999123},{"c":2.995,"h":2.995,"l":2.98,"n":458,"o":2.995,"t":"2026-10-13T19:30:00Z","v":71730,"vw":2.98952},{"c":3,"h":3,"l":2.98,"n":897,"o":2.995,"t":"2026-10-13T19:45:00Z","v":168955,"vw":2.992396},{"c":2.99,"h":2.99,"l":2.99,"n":8,"o":2.99,"t":"2026-10-13T20:00:00Z","v":102513,"vw":2.99},{"c":2.94,"h":2.95,"l":2.94,"n":4,"o":2.95,"t":"2026-10-13T20:30:00Z","v":1100,"vw":2.943714},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-13T21:00:00Z","v":505,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-14T08:45:00Z","v":130,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-14T09:45:00Z","v":200,"vw":2.95},{"c":2.965,"h":2.985,"l":2.925,"n":181,"o":2.96,"t":"2026-10-14T13:30:00Z","v":33510,"vw":2.96227},{"c":2.955,"h":2.965,"l":2.952,"n":151,"o":2.96,"t":"2026-10-14T13:45:00Z","v":32868,"vw":2.956192},{"c":2.975,"h":2.98,"l":2.96,"n":214,"o":2.96,"t":"2026-10-14T14:00:00Z","v":14827,"vw":2.967385},{"c":2.995,"h":3.005,"l":2.97,"n":261,"o":2.975,"t":"2026-10-14T14:15:00Z","v":27388,"vw":2.989746},{"c":2.995,"h":3.005,"l":2.99,"n":352,"o":2.995,"t":"2026-10-14T14:30:00Z","v":38049,"vw":2.994935},{"c":2.995,"h":3.005,"l":2.995,"n":212,"o":2.995,"t":"2026-10-14T14:45:00Z","v":17365,"vw":2.998013},{"c":2.99,"h":2.995,"l":2.98,"n":110,"o":2.995,"t":"2026-10-14T15:00:00Z","v":9996,"vw":2.989691},{"c":3.005,"h":3.01,"l":2.985,"n":306,"o":2.99,"t":"2026-10-14T15:15:00Z","v":26229,"vw":2.99641},{"c":3,"h":3.005,"l":2.9908,"n":258,"o":3.005,"t":"2026-10-14T15:30:00Z","v":31552,"vw":3.001873},{"c":2.99,"h":3.0001,"l":2.99,"n":222,"o":3,"t":"2026-10-14T15:45:00Z","v":20813,"vw":2.996065},{"c":2.985,"h":2.995,"l":2.985,"n":223,"o":2.99,"t":"2026-10-14T16:00:00Z","v":29496,"vw":2.992154},{"c":2.99,"h":2.995,"l":2.98,"n":176,"o":2.985,"t":"2026-10-14T16:15:00Z","v":10354,"vw":2.986218},{"c":2.985,"h":2.995,"l":2.985,"n":173,"o":2.99,"t":"2026-10-14T16:30:00Z","v":11112,"vw":2.989298},{"c":2.985,"h":2.99,"l":2.98,"n":101,"o":2.985,"t":"2026-10-14T16:45:00Z","v":4998,"vw":2.985513},{"c":2.98,"h":2.99,"l":2.98,"n":82,"o":2.98,"t":"2026-10-14T17:00:00Z","v":5764,"vw":2.983207},{"c":2.98,"h":2.99,"l":2.97,"n":578,"o":2.985,"t":"2026-10-14T17:15:00Z","v":111154,"vw":2.975247},{"c":2.985,"h":2.995,"l":2.97,"n":362,"o":2.97,"t":"2026-10-14T17:30:00Z","v":25817,"vw":2.987331},{"c":2.985,"h":2.99,"l":2.98,"n":245,"o":2.985,"t":"2026-10-14T17:45:00Z","v":17957,"vw":2.984073},{"c":2.98,"h":3,"l":2.98,"n":317,"o":2.985,"t":"2026-10-14T18:00:00Z","v":23478,"vw":2.991602},{"c":2.97,"h":2.985,"l":2.97,"n":243,"o":2.98,"t":"2026-10-14T18:15:00Z","v":22555,"vw":2.980332},{"c":2.96,"h":2.975,"l":2.96,"n":200,"o":2.97,"t":"2026-10-14T18:30:00Z","v":17354,"vw":2.968508},{"c":2.965,"h":2.97,"l":2.96,"n":143,"o":2.965,"t":"2026-10-14T18:45:00Z","v":8504,"vw":2.964331},{"c":2.965,"h":2.97,"l":2.96,"n":184,"o":2.97,"t":"2026-10-14T19:00:00Z","v":9072,"vw":2.965743},{"c":2.975,"h":2.98,"l":2.96,"n":364,"o":2.96,"t":"2026-10-14T19:15:00Z","v":27350,"vw":2.972856},{"c":2.975,"h":2.975,"l":2.97,"n":281,"o":2.975,"t":"2026-10-14T19:30:00Z","v":16545,"vw":2.973673},{"c":2.975,"h":2.98,"l":2.96,"n":1034,"o":2.97,"t":"2026-10-14T19:45:00Z","v":121600,"vw":2.970049},{"c":2.98,"h":2.98,"l":2.98,"n":10,"o":2.98,"t":"2026-10-14T20:00:00Z","v":101907,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-14T20:45:00Z","v":152,"vw":2.98},{"c":2.995,"h":3.03,"l":2.99,"n":257,"o":2.99,"t":"2026-10-15T13:30:00Z","v":54508,"vw":3.007412},{"c":2.995,"h":3,"l":2.99,"n":260,"o":2.99,"t":"2026-10-15T13:45:00Z","v":31644,"vw":2.99374},{"c":2.985,"h":3.01,"l":2.975,"n":347,"o":2.995,"t":"2026-10-15T14:00:00Z","v":49169,"vw":2.997007},{"c":2.98,"h":2.99,"l":2.98,"n":188,"o":2.99,"t":"2026-10-15T14:15:00Z","v":13762,"vw":2.984232},{"c":2.965,"h":3.005,"l":2.965,"n":269,"o":2.98,"t":"2026-10-15T14:30:00Z","v":26401,"vw":2.986616},{"c":2.99,"h":3,"l":2.96,"n":215,"o":2.965,"t":"2026-10-15T14:45:00Z","v":26956,"vw":2.975544},{"c":2.98,"h":2.995,"l":2.98,"n":181,"o":2.995,"t":"2026-10-15T15:00:00Z","v":13179,"vw":2.989211},{"c":2.97,"h":2.985,"l":2.97,"n":105,"o":2.98,"t":"2026-10-15T15:15:00Z","v":18631,"vw":2.978072},{"c":2.98,"h":2.98,"l":2.97,"n":53,"o":2.975,"t":"2026-10-15T15:30:00Z","v":5028,"vw":2.974098},{"c":2.98,"h":2.985,"l":2.971,"n":93,"o":2.971,"t":"2026-10-15T15:45:00Z","v":9139,"vw":2.977285},{"c":2.97,"h":2.98,"l":2.97,"n":86,"o":2.98,"t":"2026-10-15T16:00:00Z","v":7137,"vw":2.975013},{"c":2.975,"h":2.975,"l":2.965,"n":152,"o":2.97,"t":"2026-10-15T16:15:00Z","v":9824,"vw":2.971137},{"c":2.975,"h":2.98,"l":2.975,"n":123,"o":2.975,"t":"2026-10-15T16:30:00Z","v":7022,"vw":2.977452},{"c":2.985,"h":2.985,"l":2.975,"n":157,"o":2.975,"t":"2026-10-15T16:45:00Z","v":13479,"vw":2.978745},{"c":2.97,"h":2.9799,"l":2.965,"n":180,"o":2.975,"t":"2026-10-15T17:00:00Z","v":19736,"vw":2.969522},{"c":2.95,"h":2.97,"l":2.95,"n":87,"o":2.9688,"t":"2026-10-15T17:15:00Z","v":7376,"vw":2.960781},{"c":2.965,"h":2.965,"l":2.95,"n":138,"o":2.96,"t":"2026-10-15T17:30:00Z","v":9936,"vw":2.955843},{"c":2.965,"h":2.97,"l":2.96,"n":66,"o":2.97,"t":"2026-10-15T17:45:00Z","v":7334,"vw":2.966935},{"c":2.98,"h":2.98,"l":2.965,"n":174,"o":2.965,"t":"2026-10-15T18:00:00Z","v":15454,"vw":2.973158},{"c":2.975,"h":2.985,"l":2.975,"n":168,"o":2.98,"t":"2026-10-15T18:15:00Z","v":14169,"vw":2.979567},{"c":2.985,"h":2.985,"l":2.975,"n":145,"o":2.975,"t":"2026-10-15T18:30:00Z","v":16602,"vw":2.983185},{"c":2.985,"h":2.99,"l":2.985,"n":202,"o":2.985,"t":"2026-10-15T18:45:00Z","v":23635,"vw":2.985207},{"c":2.985,"h":2.99,"l":2.985,"n":210,"o":2.99,"t":"2026-10-15T19:00:00Z","v":16885,"vw":2.985314},{"c":3.01,"h":3.01,"l":2.99,"n":203,"o":2.99,"t":"2026-10-15T19:15:00Z","v":16117,"vw":2.996872},{"c":3.01,"h":3.015,"l":3.005,"n":340,"o":3.005,"t":"2026-10-15T19:30:00Z","v":21886,"vw":3.009053},{"c":2.985,"h":3.015,"l":2.98,"n":1267,"o":3.015,"t":"2026-10-15T19:45:00Z","v":147811,"vw":2.997282},{"c":2.99,"h":2.99,"l":2.99,"n":12,"o":2.99,"t":"2026-10-15T20:00:00Z","v":125942,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-15T20:30:00Z","v":1700,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T13:15:00Z","v":100,"vw":3},{"c":3.01,"h":3.01,"l":2.97,"n":70,"o":3,"t":"2026-10-16T13:30:00Z","v":19757,"vw":2.998409},{"c":3.025,"h":3.03,"l":3.01,"n":240,"o":3.01,"t":"2026-10-16T13:45:00Z","v":28315,"vw":3.017226},{"c":3.035,"h":3.045,"l":3.02,"n":855,"o":3.025,"t":"2026-10-16T14:00:00Z","v":143717,"vw":3.026689},{"c":3.025,"h":3.035,"l":3.02,"n":327,"o":3.035,"t":"2026-10-16T14:15:00Z","v":51340,"vw":3.032855},{"c":3.01,"h":3.03,"l":3.005,"n":229,"o":3.025,"t":"2026-10-16T14:30:00Z","v":41951,"vw":3.017712},{"c":3.025,"h":3.025,"l":3.015,"n":126,"o":3.015,"t":"2026-10-16T14:45:00Z","v":17123,"vw":3.021804},{"c":3.025,"h":3.025,"l":3.0213,"n":55,"o":3.025,"t":"2026-10-16T15:00:00Z","v":4408,"vw":3.024531},{"c":3.025,"h":3.03,"l":3.02,"n":269,"o":3.02,"t":"2026-10-16T15:15:00Z","v":79237,"vw":3.021702},{"c":3.01,"h":3.025,"l":3.01,"n":155,"o":3.02,"t":"2026-10-16T15:30:00Z","v":22526,"vw":3.01754},{"c":2.985,"h":3.025,"l":2.98,"n":311,"o":3.015,"t":"2026-10-16T15:45:00Z","v":66778,"vw":3.001157},{"c":2.935,"h":2.98,"l":2.935,"n":388,"o":2.98,"t":"2026-10-16T16:00:00Z","v":74142,"vw":2.959775},{"c":2.925,"h":2.935,"l":2.925,"n":123,"o":2.935,"t":"2026-10-16T16:15:00Z","v":14022,"vw":2.93106},{"c":2.925,"h":2.93,"l":2.92,"n":80,"o":2.9213,"t":"2026-10-16T16:30:00Z","v":7426,"vw":2.92333},{"c":2.905,"h":2.935,"l":2.905,"n":273,"o":2.925,"t":"2026-10-16T16:45:00Z","v":40339,"vw":2.91964},{"c":2.885,"h":2.905,"l":2.885,"n":122,"o":2.905,"t":"2026-10-16T17:00:00Z","v":18302,"vw":2.8962},{"c":2.91,"h":2.91,"l":2.88,"n":154,"o":2.88,"t":"2026-10-16T17:15:00Z","v":19935,"vw":2.897846},{"c":2.915,"h":2.915,"l":2.9,"n":114,"o":2.908,"t":"2026-10-16T17:30:00Z","v":12368,"vw":2.908634},{"c":2.9,"h":2.915,"l":2.9,"n":149,"o":2.915,"t":"2026-10-16T17:45:00Z","v":19325,"vw":2.90812},{"c":2.895,"h":2.905,"l":2.89,"n":90,"o":2.9,"t":"2026-10-16T18:00:00Z","v":11221,"vw":2.897537},{"c":2.9,"h":2.9,"l":2.89,"n":105,"o":2.9,"t":"2026-10-16T18:15:00Z","v":11615,"vw":2.896384},{"c":2.895,"h":2.91,"l":2.891,"n":207,"o":2.9,"t":"2026-10-16T18:30:00Z","v":23761,"vw":2.90045},{"c":2.895,"h":2.905,"l":2.89,"n":133,"o":2.9,"t":"2026-10-16T18:45:00Z","v":17146,"vw":2.900395},{"c":2.905,"h":2.905,"l":2.895,"n":121,"o":2.9,"t":"2026-10-16T19:00:00Z","v":14459,"vw":2.900858},{"c":2.905,"h":2.9091,"l":2.895,"n":91,"o":2.905,"t":"2026-10-16T19:15:00Z","v":14941,"vw":2.902627},{"c":2.88,"h":2.9,"l":2.875,"n":205,"o":2.9,"t":"2026-10-16T19:30:00Z","v":22589,"vw":2.888167},{"c":2.88,"h":2.89,"l":2.875,"n":596,"o":2.8799,"t":"2026-10-16T19:45:00Z","v":56203,"vw":2.88095},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-16T20:00:00Z","v":91496,"vw":2.88},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-16T20:15:00Z","v":1000,"vw":2.92},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-16T20:30:00Z","v":1173,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T13:15:00Z","v":756,"vw":2.86},{"c":2.895,"h":2.91,"l":2.885,"n":188,"o":2.91,"t":"2026-10-19T13:30:00Z","v":15923,"vw":2.901498},{"c":2.88,"h":2.895,"l":2.88,"n":71,"o":2.89,"t":"2026-10-19T13:45:00Z","v":6057,"vw":2.890664},{"c":2.875,"h":2.885,"l":2.865,"n":124,"o":2.885,"t":"2026-10-19T14:00:00Z","v":5585,"vw":2.874545},{"c":2.88,"h":2.89,"l":2.855,"n":223,"o":2.875,"t":"2026-10-19T14:15:00Z","v":24639,"vw":2.875005},{"c":2.875,"h":2.88,"l":2.865,"n":191,"o":2.875,"t":"2026-10-19T14:30:00Z","v":15420,"vw":2.873445},{"c":2.865,"h":2.875,"l":2.86,"n":116,"o":2.87,"t":"2026-10-19T14:45:00Z","v":6803,"vw":2.86586},{"c":2.865,"h":2.875,"l":2.86,"n":188,"o":2.86,"t":"2026-10-19T15:00:00Z","v":17603,"vw":2.868844},{"c":2.855,"h":2.875,"l":2.85,"n":192,"o":2.865,"t":"2026-10-19T15:15:00Z","v":21208,"vw":2.865501},{"c":2.855,"h":2.855,"l":2.855,"n":113,"o":2.855,"t":"2026-10-19T15:30:00Z","v":6022,"vw":2.855},{"c":2.84,"h":2.855,"l":2.84,"n":154,"o":2.85,"t":"2026-10-19T15:45:00Z","v":9586,"vw":2.851564},{"c":2.825,"h":2.84,"l":2.825,"n":116,"o":2.84,"t":"2026-10-19T16:00:00Z","v":10392,"vw":2.831638},{"c":2.825,"h":2.83,"l":2.82,"n":65,"o":2.83,"t":"2026-10-19T16:15:00Z","v":4149,"vw":2.824851},{"c":2.82,"h":2.83,"l":2.82,"n":51,"o":2.825,"t":"2026-10-19T16:30:00Z","v":3828,"vw":2.824152},{"c":2.825,"h":2.83,"l":2.82,"n":116,"o":2.825,"t":"2026-10-19T16:45:00Z","v":8325,"vw":2.825108},{"c":2.805,"h":2.83,"l":2.805,"n":189,"o":2.825,"t":"2026-10-19T17:00:00Z","v":19258,"vw":2.816451},{"c":2.805,"h":2.81,"l":2.8,"n":78,"o":2.805,"t":"2026-10-19T17:15:00Z","v":5203,"vw":2.805903},{"c":2.785,"h":2.81,"l":2.785,"n":413,"o":2.805,"t":"2026-10-19T17:30:00Z","v":68315,"vw":2.797384},{"c":2.785,"h":2.795,"l":2.785,"n":208,"o":2.79,"t":"2026-10-19T17:45:00Z","v":39786,"vw":2.790219},{"c":2.79,"h":2.795,"l":2.785,"n":187,"o":2.785,"t":"2026-10-19T18:00:00Z","v":25709,"vw":2.789852},{"c":2.8,"h":2.8,"l":2.79,"n":144,"o":2.79,"t":"2026-10-19T18:15:00Z","v":28220,"vw":2.792535},{"c":2.795,"h":2.8,"l":2.79,"n":187,"o":2.8,"t":"2026-10-19T18:30:00Z","v":15137,"vw":2.795939},{"c":2.795,"h":2.8,"l":2.79,"n":345,"o":2.795,"t":"2026-10-19T18:45:00Z","v":58022,"vw":2.79272},{"c":2.785,"h":2.8,"l":2.785,"n":353,"o":2.795,"t":"2026-10-19T19:00:00Z","v":63416,"vw":2.791943},{"c":2.785,"h":2.79,"l":2.78,"n":203,"o":2.785,"t":"2026-10-19T19:15:00Z","v":16120,"vw":2.784509},{"c":2.76,"h":2.79,"l":2.76,"n":466,"o":2.785,"t":"2026-10-19T19:30:00Z","v":64930,"vw":2.769645},{"c":2.76,"h":2.78,"l":2.755,"n":1208,"o":2.76,"t":"2026-10-19T19:45:00Z","v":183386,"vw":2.767466},{"c":2.76,"h":2.76,"l":2.76,"n":12,"o":2.76,"t":"2026-10-19T20:00:00Z","v":148568,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-19T20:15:00Z","v":270,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T20:30:00Z","v":800,"vw":2.76},{"c":2.815,"h":2.82,"l":2.785,"n":256,"o":2.8,"t":"2026-10-20T13:30:00Z","v":21766,"vw":2.804606},{"c":2.825,"h":2.825,"l":2.8,"n":213,"o":2.815,"t":"2026-10-20T13:45:00Z","v":27551,"vw":2.810808},{"c":2.825,"h":2.835,"l":2.82,"n":153,"o":2.83,"t":"2026-10-20T14:00:00Z","v":19238,"vw":2.829822},{"c":2.855,"h":2.855,"l":2.815,"n":228,"o":2.825,"t":"2026-10-20T14:15:00Z","v":47068,"vw":2.82608},{"c":2.855,"h":2.86,"l":2.85,"n":78,"o":2.855,"t":"2026-10-20T14:30:00Z","v":7904,"vw":2.853812},{"c":2.87,"h":2.87,"l":2.855,"n":81,"o":2.855,"t":"2026-10-20T14:45:00Z","v":8055,"vw":2.86075},{"c":2.865,"h":2.89,"l":2.865,"n":198,"o":2.87,"t":"2026-10-20T15:00:00Z","v":27518,"vw":2.875667},{"c":2.8636,"h":2.87,"l":2.86,"n":166,"o":2.87,"t":"2026-10-20T15:15:00Z","v":17148,"vw":2.866293},{"c":2.875,"h":2.875,"l":2.86,"n":71,"o":2.865,"t":"2026-10-20T15:30:00Z","v":4433,"vw":2.868403},{"c":2.87,"h":2.88,"l":2.87,"n":86,"o":2.875,"t":"2026-10-20T15:45:00Z","v":22394,"vw":2.874883},{"c":2.86,"h":2.875,"l":2.855,"n":507,"o":2.87,"t":"2026-10-20T16:00:00Z","v":115399,"vw":2.865521},{"c":2.86,"h":2.865,"l":2.86,"n":60,"o":2.86,"t":"2026-10-20T16:15:00Z","v":5220,"vw":2.861169},{"c":2.865,"h":2.87,"l":2.86,"n":86,"o":2.86,"t":"2026-10-20T16:30:00Z","v":5882,"vw":2.863957},{"c":2.87,"h":2.875,"l":2.86,"n":380,"o":2.865,"t":"2026-10-20T16:45:00Z","v":73218,"vw":2.865828},{"c":2.875,"h":2.88,"l":2.875,"n":117,"o":2.875,"t":"2026-10-20T17:00:00Z","v":17599,"vw":2.875044},{"c":2.84,"h":2.875,"l":2.84,"n":378,"o":2.875,"t":"2026-10-20T17:15:00Z","v":67382,"vw":2.86319},{"c":2.865,"h":2.87,"l":2.835,"n":300,"o":2.845,"t":"2026-10-20T17:30:00Z","v":72741,"vw":2.859837},{"c":2.875,"h":2.88,"l":2.86,"n":246,"o":2.865,"t":"2026-10-20T17:45:00Z","v":38363,"vw":2.872355},{"c":2.875,"h":2.88,"l":2.8601,"n":296,"o":2.875,"t":"2026-10-20T18:00:00Z","v":56697,"vw":2.872227},{"c":2.88,"h":2.88,"l":2.87,"n":111,"o":2.875,"t":"2026-10-20T18:15:00Z","v":10209,"vw":2.875112},{"c":2.865,"h":2.88,"l":2.865,"n":175,"o":2.875,"t":"2026-10-20T18:30:00Z","v":24978,"vw":2.872399},{"c":2.865,"h":2.87,"l":2.86,"n":147,"o":2.865,"t":"2026-10-20T18:45:00Z","v":10147,"vw":2.864756},{"c":2.865,"h":2.8699,"l":2.855,"n":221,"o":2.865,"t":"2026-10-20T19:00:00Z","v":36132,"vw":2.860749},{"c":2.87,"h":2.87,"l":2.865,"n":130,"o":2.865,"t":"2026-10-20T19:15:00Z","v":14257,"vw":2.866405},{"c":2.855,"h":2.875,"l":2.85,"n":339,"o":2.865,"t":"2026-10-20T19:30:00Z","v":54225,"vw":2.866783},{"c":2.845,"h":2.86,"l":2.84,"n":836,"o":2.851,"t":"2026-10-20T19:45:00Z","v":125168,"vw":2.853523},{"c":2.85,"h":2.85,"l":2.85,"n":12,"o":2.85,"t":"2026-10-20T20:00:00Z","v":98212,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T20:30:00Z","v":1027,"vw":2.85},{"c":2.838,"h":2.85,"l":2.82,"n":158,"o":2.84,"t":"2026-10-21T13:30:00Z","v":19907,"vw":2.834804},{"c":2.825,"h":2.835,"l":2.8216,"n":212,"o":2.83,"t":"2026-10-21T13:45:00Z","v":25214,"vw":2.827648},{"c":2.81,"h":2.825,"l":2.805,"n":179,"o":2.825,"t":"2026-10-21T14:00:00Z","v":18513,"vw":2.814036},{"c":2.805,"h":2.81,"l":2.8,"n":149,"o":2.805,"t":"2026-10-21T14:15:00Z","v":8510,"vw":2.804422},{"c":2.835,"h":2.84,"l":2.8,"n":485,"o":2.81,"t":"2026-10-21T14:30:00Z","v":68596,"vw":2.812643},{"c":2.835,"h":2.84,"l":2.83,"n":138,"o":2.835,"t":"2026-10-21T14:45:00Z","v":15431,"vw":2.834139},{"c":2.825,"h":2.832,"l":2.82,"n":198,"o":2.83,"t":"2026-10-21T15:00:00Z","v":20556,"vw":2.82792},{"c":2.815,"h":2.83,"l":2.815,"n":82,"o":2.83,"t":"2026-10-21T15:15:00Z","v":9053,"vw":2.819816},{"c":2.81,"h":2.82,"l":2.81,"n":65,"o":2.815,"t":"2026-10-21T15:30:00Z","v":5383,"vw":2.8121},{"c":2.82,"h":2.83,"l":2.815,"n":148,"o":2.815,"t":"2026-10-21T15:45:00Z","v":15048,"vw":2.819931},{"c":2.82,"h":2.83,"l":2.81,"n":39,"o":2.83,"t":"2026-10-21T16:00:00Z","v":4231,"vw":2.819233},{"c":2.85,"h":2.85,"l":2.81,"n":312,"o":2.815,"t":"2026-10-21T16:15:00Z","v":35125,"vw":2.830781},{"c":2.85,"h":2.86,"l":2.84,"n":140,"o":2.855,"t":"2026-10-21T16:30:00Z","v":12624,"vw":2.851039},{"c":2.86,"h":2.86,"l":2.845,"n":70,"o":2.845,"t":"2026-10-21T16:45:00Z","v":6572,"vw":2.851212},{"c":2.855,"h":2.86,"l":2.845,"n":111,"o":2.855,"t":"2026-10-21T17:00:00Z","v":12314,"vw":2.850827},{"c":2.855,"h":2.855,"l":2.845,"n":116,"o":2.855,"t":"2026-10-21T17:15:00Z","v":15095,"vw":2.850354},{"c":2.855,"h":2.855,"l":2.85,"n":68,"o":2.855,"t":"2026-10-21T17:30:00Z","v":14874,"vw":2.854408},{"c":2.855,"h":2.86,"l":2.85,"n":54,"o":2.855,"t":"2026-10-21T17:45:00Z","v":4044,"vw":2.855},{"c":2.85,"h":2.86,"l":2.85,"n":217,"o":2.855,"t":"2026-10-21T18:00:00Z","v":25948,"vw":2.852283},{"c":2.85,"h":2.86,"l":2.84,"n":207,"o":2.855,"t":"2026-10-21T18:15:00Z","v":35535,"vw":2.847441},{"c":2.85,"h":2.85,"l":2.84,"n":152,"o":2.85,"t":"2026-10-21T18:30:00Z","v":15210,"vw":2.845711},{"c":2.85,"h":2.855,"l":2.835,"n":360,"o":2.85,"t":"2026-10-21T18:45:00Z","v":63252,"vw":2.843415},{"c":2.85,"h":2.85,"l":2.835,"n":197,"o":2.845,"t":"2026-10-21T19:00:00Z","v":34082,"vw":2.841131},{"c":2.855,"h":2.86,"l":2.845,"n":194,"o":2.85,"t":"2026-10-21T19:15:00Z","v":35987,"vw":2.853116},{"c":2.85,"h":2.855,"l":2.845,"n":349,"o":2.855,"t":"2026-10-21T19:30:00Z","v":60509,"vw":2.851283},{"c":2.81,"h":2.85,"l":2.81,"n":886,"o":2.845,"t":"2026-10-21T19:45:00Z","v":124027,"vw":2.831137},{"c":2.82,"h":2.82,"l":2.82,"n":8,"o":2.82,"t":"2026-10-21T20:00:00Z","v":91575,"vw":2.82},{"c":2.835,"h":2.85,"l":2.81,"n":141,"o":2.81,"t":"2026-10-22T13:30:00Z","v":18035,"vw":2.824262},{"c":2.845,"h":2.845,"l":2.82,"n":233,"o":2.835,"t":"2026-10-22T13:45:00Z","v":40353,"vw":2.830796},{"c":2.845,"h":2.85,"l":2.83,"n":271,"o":2.845,"t":"2026-10-22T14:00:00Z","v":55123,"vw":2.842204},{"c":2.865,"h":2.875,"l":2.845,"n":898,"o":2.845,"t":"2026-10-22T14:15:00Z","v":144938,"vw":2.860485},{"c":2.865,"h":2.8675,"l":2.85,"n":138,"o":2.865,"t":"2026-10-22T14:30:00Z","v":11605,"vw":2.860678},{"c":2.86,"h":2.87,"l":2.86,"n":225,"o":2.865,"t":"2026-10-22T14:45:00Z","v":34440,"vw":2.862655},{"c":2.86,"h":2.865,"l":2.855,"n":260,"o":2.86,"t":"2026-10-22T15:00:00Z","v":32039,"vw":2.859601},{"c":2.855,"h":2.87,"l":2.85,"n":296,"o":2.8599,"t":"2026-10-22T15:15:00Z","v":69528,"vw":2.859169},{"c":2.855,"h":2.86,"l":2.85,"n":224,"o":2.855,"t":"2026-10-22T15:30:00Z","v":33251,"vw":2.856743},{"c":2.855,"h":2.86,"l":2.84,"n":117,"o":2.855,"t":"2026-10-22T15:45:00Z","v":12685,"vw":2.85009},{"c":2.865,"h":2.865,"l":2.85,"n":156,"o":2.855,"t":"2026-10-22T16:00:00Z","v":43968,"vw":2.862168},{"c":2.855,"h":2.86,"l":2.85,"n":111,"o":2.86,"t":"2026-10-22T16:15:00Z","v":22525,"vw":2.857545},{"c":2.865,"h":2.865,"l":2.855,"n":144,"o":2.855,"t":"2026-10-22T16:30:00Z","v":32293,"vw":2.862327},{"c":2.87,"h":2.875,"l":2.865,"n":155,"o":2.865,"t":"2026-10-22T16:45:00Z","v":30966,"vw":2.869078},{"c":2.87,"h":2.87,"l":2.86,"n":82,"o":2.865,"t":"2026-10-22T17:00:00Z","v":5297,"vw":2.866208},{"c":2.87,"h":2.875,"l":2.86,"n":386,"o":2.87,"t":"2026-10-22T17:15:00Z","v":103314,"vw":2.865245},{"c":2.865,"h":2.875,"l":2.86,"n":141,"o":2.875,"t":"2026-10-22T17:30:00Z","v":20723,"vw":2.868391},{"c":2.875,"h":2.875,"l":2.86,"n":249,"o":2.87,"t":"2026-10-22T17:45:00Z","v":53438,"vw":2.87052},{"c":2.875,"h":2.875,"l":2.86,"n":358,"o":2.875,"t":"2026-10-22T18:00:00Z","v":74573,"vw":2.867589},{"c":2.87,"h":2.88,"l":2.87,"n":231,"o":2.87,"t":"2026-10-22T18:15:00Z","v":40388,"vw":2.873673},{"c":2.875,"h":2.885,"l":2.87,"n":474,"o":2.875,"t":"2026-10-22T18:30:00Z","v":82715,"vw":2.876298},{"c":2.87,"h":2.875,"l":2.87,"n":598,"o":2.87,"t":"2026-10-22T18:45:00Z","v":69140,"vw":2.870886},{"c":2.885,"h":2.89,"l":2.855,"n":463,"o":2.87,"t":"2026-10-22T19:00:00Z","v":147314,"vw":2.865539},{"c":2.895,"h":2.915,"l":2.885,"n":528,"o":2.885,"t":"2026-10-22T19:15:00Z","v":138662,"vw":2.901879},{"c":2.885,"h":2.9,"l":2.88,"n":245,"o":2.895,"t":"2026-10-22T19:30:00Z","v":46379,"vw":2.889411},{"c":2.91,"h":2.92,"l":2.88,"n":1258,"o":2.885,"t":"2026-10-22T19:45:00Z","v":194925,"vw":2.904679},{"c":2.91,"h":2.91,"l":2.91,"n":13,"o":2.91,"t":"2026-10-22T20:00:00Z","v":142650,"vw":2.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.14382140905101382,"strike":4.050190424136037,"iv":1.3556514863438487,"gamma":0.2928676408812067,"theta":-0.006220324279517943,"vega":0.00258674712488603,"rho":0.00045735770764026825,"breakevenPct":44.12411797893645},{"delta":0.3,"premium":0.24804380387533642,"strike":4.3281168103342305,"iv":1.848545016792631,"gamma":0.253087410569509,"theta":-0.009349106773395965,"vega":0.002767903101931227,"rho":0.000491189509238919,"breakevenPct":57.25637849517412},{"delta":0.35,"premium":0.35226619869965903,"strike":4.606043196532424,"iv":2.341438547241413,"gamma":0.2133071802578113,"theta":-0.012477889267273987,"vega":0.002949059078976424,"rho":0.0005250213108375696,"breakevenPct":70.38863901141178},{"delta":0.4,"premium":0.4564885935239817,"strike":4.883969582730618,"iv":2.8343320776901955,"gamma":0.17352694994611356,"theta":-0.01560667176115201,"vega":0.003130215056021621,"rho":0.0005588531124362204,"breakevenPct":83.52089952764948},{"delta":0.45,"premium":0.3303759789481534,"strike":3.956159870450175,"iv":1.7881437913669438,"gamma":0.4703803723506056,"theta":-0.010050117741392028,"vega":0.0032366118719250906,"rho":0.0007679271192786723,"breakevenPct":47.30363743636867},{"delta":0.5,"premium":0.26761976498209133,"strike":2.899870524343685,"iv":0.7856289169297411,"gamma":0.7215840391532652,"theta":-0.0038674007812268293,"vega":0.003148631698651704,"rho":0.0009276693336446439,"breakevenPct":8.848463550713953},{"delta":0.55,"premium":0.4661973441143336,"strike":2.6851920604169366,"iv":1.094982329402688,"gamma":0.6445553580888602,"theta":-0.004089525052680323,"vega":0.0028995782003085942,"rho":0.0008872930601838779,"breakevenPct":8.295168540593469},{"delta":0.6,"premium":0.6647749232465754,"strike":2.4705135964901888,"iv":1.404335741875634,"gamma":0.5675266770244555,"theta":-0.004311649324133815,"vega":0.002650524701965485,"rho":0.000846916786723112,"breakevenPct":7.741873530472985},{"delta":0.65,"premium":0.8633525023788178,"strike":2.25583513256344,"iv":1.7136891543485808,"gamma":0.4904979959600505,"theta":-0.004533773595587308,"vega":0.0024014712036223747,"rho":0.0008065405132623459,"breakevenPct":7.1885785203524994},{"delta":0.7,"premium":1.0619300815110597,"strike":2.041156668636692,"iv":2.023042566821527,"gamma":0.4134693148956457,"theta":-0.004755897867040801,"vega":0.0021524177052792658,"rho":0.00076616423980158,"breakevenPct":6.635283510232015},{"delta":0.75,"premium":1.260507660643302,"strike":1.8264782047099437,"iv":2.332395979294474,"gamma":0.3364406338312407,"theta":-0.0049780221384942945,"vega":0.0019033642069361558,"rho":0.000725787966340814,"breakevenPct":6.08198850011153},{"delta":0.8,"premium":1.4590852397755443,"strike":1.6117997407831952,"iv":2.6417493917674206,"gamma":0.2594119527668357,"theta":-0.0052001464099477885,"vega":0.001654310708593046,"rho":0.000685411692880048,"breakevenPct":5.528693489991044},{"delta":0.85,"premium":1.6576628189077862,"strike":1.3971212768564474,"iv":2.951102804240367,"gamma":0.18238327170243096,"theta":-0.005422270681401281,"vega":0.0014052572102499369,"rho":0.000645035419419282,"breakevenPct":4.97539847987056},{"delta":0.9,"premium":1.8562403980400284,"strike":1.1824428129296989,"iv":3.2604562167133135,"gamma":0.10535459063802599,"theta":-0.005644394952854774,"vega":0.001156203711906827,"rho":0.000604659145958516,"breakevenPct":4.422103469750075}],"put":[{"delta":0.1,"premium":0.4782126798434606,"strike":1.2904976020871917,"iv":5.937932488844263,"gamma":0.04681486091474964,"theta":-0.012152671953951689,"vega":0.0013638368640585949,"rho":-0.0006115422429392736,"breakevenPct":72.08642878887522},{"delta":0.15,"premium":0.4493151926454395,"strike":1.6757974313941397,"iv":4.360664979735352,"gamma":0.08104771810791292,"theta":-0.011855262724612502,"vega":0.0018393152616444667,"rho":-0.0007060352989463369,"breakevenPct":57.852844029254285},{"delta":0.2,"premium":0.429938286049111,"strike":2.032921906994073,"iv":2.9870627440892434,"gamma":0.1159641254779699,"theta":-0.011512667476522347,"vega":0.0022710216123460465,"rho":-0.0008079359788002492,"breakevenPct":44.91465220120404},{"delta":0.25,"premium":0.4610807750896625,"strike":2.2405385005977503,"iv":2.6941767964530814,"gamma":0.1545076794758295,"theta":-0.010930300049188223,"vega":0.0024704587930360323,"rho":-0.0009491439966731908,"breakevenPct":38.85024998253995},{"delta":0.3,"premium":0.49222326413021406,"strike":2.448155094201427,"iv":2.4012908488169193,"gamma":0.19305123347368913,"theta":-0.0103479326218541,"vega":0.002669895973726018,"rho":-0.0010903520145461323,"breakevenPct":32.78584776387585},{"delta":0.35,"premium":0.5233657531707656,"strike":2.6557716878051036,"iv":2.108404901180757,"gamma":0.2315947874715487,"theta":-0.009765565194519977,"vega":0.002869333154416004,"rho":-0.001231560032419074,"breakevenPct":26.721445545211754},{"delta":0.4,"premium":0.5545082422113172,"strike":2.8633882814087808,"iv":1.8155189535445946,"gamma":0.2701383414694084,"theta":-0.009183197767185854,"vega":0.0030687703351059896,"rho":-0.0013727680502920157,"breakevenPct":20.65704332654765},{"delta":0.45,"premium":0.6311269146608316,"strike":3.074835886214442,"iv":1.6287943544857768,"gamma":0.29298551422319474,"theta":-0.008777549234135668,"vega":0.0031850328227571115,"rho":-0.0015498957796026558,"breakevenPct":16.023746682006525},{"delta":0.5,"premium":0.7952407002188184,"strike":3.2936542669584243,"iv":1.6463217067833698,"gamma":0.2856332166301969,"theta":-0.008711903719912473,"vega":0.0031412691466083153,"rho":-0.0017961321934922597,"breakevenPct":14.143863685924199},{"delta":0.55,"premium":0.9593544857768055,"strike":3.512472647702407,"iv":1.663849059080963,"gamma":0.27828091903719915,"theta":-0.008646258205689279,"vega":0.0030975054704595185,"rho":-0.002042368607381864,"breakevenPct":12.263980689841873},{"delta":0.6,"premium":1.1234682713347923,"strike":3.7312910284463894,"iv":1.6813764113785559,"gamma":0.2709286214442013,"theta":-0.008580612691466084,"vega":0.0030537417943107222,"rho":-0.002288605021271468,"breakevenPct":10.384097693759553},{"delta":0.65,"premium":1.2875820568927794,"strike":3.950109409190372,"iv":1.6989037636761488,"gamma":0.2635763238512035,"theta":-0.008514967177242889,"vega":0.0030099781181619255,"rho":-0.0025348414351610725,"breakevenPct":8.504214697677225},{"delta":0.7,"premium":2.474565691114221,"strike":5.149565691114221,"iv":2.2278862903691596,"gamma":0.20021345223629552,"theta":-0.010283199761167412,"vega":0.0028377623002727474,"rho":-0.0035948525797700045,"breakevenPct":8.075601374570457}]},"raw":{"call":[{"delta":0.25,"premium":0.14382140905101382,"strike":4.050190424136037,"iv":1.3556514863438487,"gamma":0.2928676408812067,"theta":-0.006220324279517943,"vega":0.00258674712488603,"rho":0.00045735770764026825,"breakevenPct":44.12411797893645},{"delta":0.3,"premium":0.24804380387533642,"strike":4.3281168103342305,"iv":1.848545016792631,"gamma":0.253087410569509,"theta":-0.009349106773395965,"vega":0.002767903101931227,"rho":0.000491189509238919,"breakevenPct":57.25637849517412},{"delta":0.35,"premium":0.35226619869965903,"strike":4.606043196532424,"iv":2.341438547241413,"gamma":0.2133071802578113,"theta":-0.012477889267273987,"vega":0.002949059078976424,"rho":0.0005250213108375696,"breakevenPct":70.38863901141178},{"delta":0.4,"premium":0.4564885935239817,"strike":4.883969582730618,"iv":2.8343320776901955,"gamma":0.17352694994611356,"theta":-0.01560667176115201,"vega":0.003130215056021621,"rho":0.0005588531124362204,"breakevenPct":83.52089952764948},{"delta":0.45,"premium":0.3303759789481534,"strike":3.956159870450175,"iv":1.7881437913669438,"gamma":0.4703803723506056,"theta":-0.010050117741392028,"vega":0.0032366118719250906,"rho":0.0007679271192786723,"breakevenPct":47.30363743636867},{"delta":0.5,"premium":0.26761976498209133,"strike":2.899870524343685,"iv":0.7856289169297411,"gamma":0.7215840391532652,"theta":-0.0038674007812268293,"vega":0.003148631698651704,"rho":0.0009276693336446439,"breakevenPct":8.848463550713953},{"delta":0.55,"premium":0.4661973441143336,"strike":2.6851920604169366,"iv":1.094982329402688,"gamma":0.6445553580888602,"theta":-0.004089525052680323,"vega":0.0028995782003085942,"rho":0.0008872930601838779,"breakevenPct":8.295168540593469},{"delta":0.6,"premium":0.6647749232465754,"strike":2.4705135964901888,"iv":1.404335741875634,"gamma":0.5675266770244555,"theta":-0.004311649324133815,"vega":0.002650524701965485,"rho":0.000846916786723112,"breakevenPct":7.741873530472985},{"delta":0.65,"premium":0.8633525023788178,"strike":2.25583513256344,"iv":1.7136891543485808,"gamma":0.4904979959600505,"theta":-0.004533773595587308,"vega":0.0024014712036223747,"rho":0.0008065405132623459,"breakevenPct":7.1885785203524994},{"delta":0.7,"premium":1.0619300815110597,"strike":2.041156668636692,"iv":2.023042566821527,"gamma":0.4134693148956457,"theta":-0.004755897867040801,"vega":0.0021524177052792658,"rho":0.00076616423980158,"breakevenPct":6.635283510232015},{"delta":0.75,"premium":1.260507660643302,"strike":1.8264782047099437,"iv":2.332395979294474,"gamma":0.3364406338312407,"theta":-0.0049780221384942945,"vega":0.0019033642069361558,"rho":0.000725787966340814,"breakevenPct":6.08198850011153},{"delta":0.8,"premium":1.4590852397755443,"strike":1.6117997407831952,"iv":2.6417493917674206,"gamma":0.2594119527668357,"theta":-0.0052001464099477885,"vega":0.001654310708593046,"rho":0.000685411692880048,"breakevenPct":5.528693489991044},{"delta":0.85,"premium":1.6576628189077862,"strike":1.3971212768564474,"iv":2.951102804240367,"gamma":0.18238327170243096,"theta":-0.005422270681401281,"vega":0.0014052572102499369,"rho":0.000645035419419282,"breakevenPct":4.97539847987056},{"delta":0.9,"premium":1.8562403980400284,"strike":1.1824428129296989,"iv":3.2604562167133135,"gamma":0.10535459063802599,"theta":-0.005644394952854774,"vega":0.001156203711906827,"rho":0.000604659145958516,"breakevenPct":4.422103469750075}],"put":[{"delta":0.1,"premium":0.4782126798434606,"strike":1.2904976020871917,"iv":5.937932488844263,"gamma":0.04681486091474964,"theta":-0.012152671953951689,"vega":0.0013638368640585949,"rho":-0.0006115422429392736,"breakevenPct":72.08642878887522},{"delta":0.15,"premium":0.4493151926454395,"strike":1.6757974313941397,"iv":4.360664979735352,"gamma":0.08104771810791292,"theta":-0.011855262724612502,"vega":0.0018393152616444667,"rho":-0.0007060352989463369,"breakevenPct":57.852844029254285},{"delta":0.2,"premium":0.429938286049111,"strike":2.032921906994073,"iv":2.9870627440892434,"gamma":0.1159641254779699,"theta":-0.011512667476522347,"vega":0.0022710216123460465,"rho":-0.0008079359788002492,"breakevenPct":44.91465220120404},{"delta":0.25,"premium":0.4610807750896625,"strike":2.2405385005977503,"iv":2.6941767964530814,"gamma":0.1545076794758295,"theta":-0.010930300049188223,"vega":0.0024704587930360323,"rho":-0.0009491439966731908,"breakevenPct":38.85024998253995},{"delta":0.3,"premium":0.49222326413021406,"strike":2.448155094201427,"iv":2.4012908488169193,"gamma":0.19305123347368913,"theta":-0.0103479326218541,"vega":0.002669895973726018,"rho":-0.0010903520145461323,"breakevenPct":32.78584776387585},{"delta":0.35,"premium":0.5233657531707656,"strike":2.6557716878051036,"iv":2.108404901180757,"gamma":0.2315947874715487,"theta":-0.009765565194519977,"vega":0.002869333154416004,"rho":-0.001231560032419074,"breakevenPct":26.721445545211754},{"delta":0.4,"premium":0.5545082422113172,"strike":2.8633882814087808,"iv":1.8155189535445946,"gamma":0.2701383414694084,"theta":-0.009183197767185854,"vega":0.0030687703351059896,"rho":-0.0013727680502920157,"breakevenPct":20.65704332654765},{"delta":0.45,"premium":0.6311269146608316,"strike":3.074835886214442,"iv":1.6287943544857768,"gamma":0.29298551422319474,"theta":-0.008777549234135668,"vega":0.0031850328227571115,"rho":-0.0015498957796026558,"breakevenPct":16.023746682006525},{"delta":0.5,"premium":0.7952407002188184,"strike":3.2936542669584243,"iv":1.6463217067833698,"gamma":0.2856332166301969,"theta":-0.008711903719912473,"vega":0.0031412691466083153,"rho":-0.0017961321934922597,"breakevenPct":14.143863685924199},{"delta":0.55,"premium":0.9593544857768055,"strike":3.512472647702407,"iv":1.663849059080963,"gamma":0.27828091903719915,"theta":-0.008646258205689279,"vega":0.0030975054704595185,"rho":-0.002042368607381864,"breakevenPct":12.263980689841873},{"delta":0.6,"premium":1.1234682713347923,"strike":3.7312910284463894,"iv":1.6813764113785559,"gamma":0.2709286214442013,"theta":-0.008580612691466084,"vega":0.0030537417943107222,"rho":-0.002288605021271468,"breakevenPct":10.384097693759553},{"delta":0.65,"premium":1.2875820568927794,"strike":3.950109409190372,"iv":1.6989037636761488,"gamma":0.2635763238512035,"theta":-0.008514967177242889,"vega":0.0030099781181619255,"rho":-0.0025348414351610725,"breakevenPct":8.504214697677225},{"delta":0.7,"premium":2.474565691114221,"strike":5.149565691114221,"iv":2.2278862903691596,"gamma":0.20021345223629552,"theta":-0.010283199761167412,"vega":0.0028377623002727474,"rho":-0.0035948525797700045,"breakevenPct":8.075601374570457}]}},"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"}}