{"symbol":"FLWS","url":"https://intraalpha.com/companies/FLWS","capturedAt":"2026-10-23T02:58:22.423Z","state":"partial","quote":{"symbol":"FLWS","last_price":2.79,"prev_close":2.65,"regular_close":2.79,"change":0.14,"change_pct":5.283,"regular_change":0.14,"regular_change_pct":5.283,"extended_change":0,"extended_change_pct":0,"bid":2.47,"ask":2.85,"bid_size":100,"ask_size":400,"volume":198697,"vwap":2.739158,"open":2.63,"high":2.8,"low":2.6,"close":2.79,"trade_count":3682,"last_trade_at":"2026-10-22T20:00:00.342942459Z","last_quote_at":"2026-10-22T23:56:27.720479599Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.235Z","bars":[{"c":2.83,"h":2.83,"l":2.72,"n":44,"o":2.72,"t":"2026-10-16T08:00:00Z","v":2600,"vw":2.778514},{"c":2.87,"h":2.87,"l":2.84,"n":18,"o":2.84,"t":"2026-10-16T13:30:00Z","v":2536,"vw":2.84119},{"c":2.884,"h":2.8866,"l":2.8681,"n":269,"o":2.87,"t":"2026-10-16T13:35:00Z","v":25043,"vw":2.877025},{"c":2.89,"h":2.89,"l":2.88,"n":10,"o":2.88,"t":"2026-10-16T13:40:00Z","v":848,"vw":2.888433},{"c":2.89,"h":2.89,"l":2.88,"n":9,"o":2.88,"t":"2026-10-16T13:45:00Z","v":496,"vw":2.887455},{"c":2.885,"h":2.885,"l":2.885,"n":3,"o":2.885,"t":"2026-10-16T13:50:00Z","v":136,"vw":2.885},{"c":2.875,"h":2.9,"l":2.875,"n":63,"o":2.885,"t":"2026-10-16T13:55:00Z","v":6305,"vw":2.88473},{"c":2.865,"h":2.8785,"l":2.865,"n":120,"o":2.875,"t":"2026-10-16T14:00:00Z","v":9022,"vw":2.872869},{"c":2.865,"h":2.865,"l":2.865,"n":16,"o":2.865,"t":"2026-10-16T14:05:00Z","v":971,"vw":2.865},{"c":2.86,"h":2.88,"l":2.85,"n":149,"o":2.865,"t":"2026-10-16T14:10:00Z","v":35528,"vw":2.868687},{"c":2.86,"h":2.865,"l":2.86,"n":5,"o":2.865,"t":"2026-10-16T14:15:00Z","v":315,"vw":2.861774},{"c":2.865,"h":2.87,"l":2.86,"n":20,"o":2.86,"t":"2026-10-16T14:20:00Z","v":1360,"vw":2.864585},{"c":2.865,"h":2.865,"l":2.86,"n":24,"o":2.86,"t":"2026-10-16T14:25:00Z","v":1108,"vw":2.862143},{"c":2.865,"h":2.865,"l":2.85,"n":71,"o":2.86,"t":"2026-10-16T14:30:00Z","v":7910,"vw":2.862762},{"c":2.86,"h":2.87,"l":2.86,"n":14,"o":2.865,"t":"2026-10-16T14:35:00Z","v":611,"vw":2.86375},{"c":2.865,"h":2.865,"l":2.865,"n":11,"o":2.865,"t":"2026-10-16T14:40:00Z","v":1087,"vw":2.865},{"c":2.865,"h":2.87,"l":2.865,"n":18,"o":2.865,"t":"2026-10-16T14:45:00Z","v":2207,"vw":2.865796},{"c":2.8673,"h":2.875,"l":2.8673,"n":46,"o":2.87,"t":"2026-10-16T14:50:00Z","v":3379,"vw":2.870669},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-16T14:55:00Z","v":207,"vw":2.87},{"c":2.865,"h":2.87,"l":2.865,"n":27,"o":2.865,"t":"2026-10-16T15:00:00Z","v":1838,"vw":2.865384},{"c":2.865,"h":2.865,"l":2.8611,"n":19,"o":2.8611,"t":"2026-10-16T15:05:00Z","v":1757,"vw":2.864215},{"c":2.865,"h":2.865,"l":2.855,"n":42,"o":2.865,"t":"2026-10-16T15:10:00Z","v":4368,"vw":2.86},{"c":2.875,"h":2.875,"l":2.87,"n":43,"o":2.87,"t":"2026-10-16T15:15:00Z","v":4201,"vw":2.873666},{"c":2.88,"h":2.88,"l":2.87,"n":57,"o":2.875,"t":"2026-10-16T15:20:00Z","v":8989,"vw":2.873853},{"c":2.875,"h":2.88,"l":2.87,"n":9,"o":2.88,"t":"2026-10-16T15:25:00Z","v":953,"vw":2.875},{"c":2.875,"h":2.875,"l":2.87,"n":4,"o":2.87,"t":"2026-10-16T15:30:00Z","v":600,"vw":2.874167},{"c":2.88,"h":2.88,"l":2.87,"n":25,"o":2.875,"t":"2026-10-16T15:35:00Z","v":644,"vw":2.874209},{"c":2.875,"h":2.875,"l":2.87,"n":12,"o":2.875,"t":"2026-10-16T15:40:00Z","v":1087,"vw":2.8745},{"c":2.875,"h":2.885,"l":2.87,"n":89,"o":2.875,"t":"2026-10-16T15:45:00Z","v":12472,"vw":2.879608},{"c":2.875,"h":2.885,"l":2.875,"n":93,"o":2.875,"t":"2026-10-16T15:50:00Z","v":9820,"vw":2.87977},{"c":2.86,"h":2.875,"l":2.86,"n":54,"o":2.875,"t":"2026-10-16T15:55:00Z","v":8313,"vw":2.871788},{"c":2.845,"h":2.865,"l":2.83,"n":94,"o":2.865,"t":"2026-10-16T16:00:00Z","v":8339,"vw":2.851966},{"c":2.845,"h":2.845,"l":2.845,"n":8,"o":2.845,"t":"2026-10-16T16:05:00Z","v":1504,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":8,"o":2.845,"t":"2026-10-16T16:10:00Z","v":718,"vw":2.845},{"c":2.845,"h":2.85,"l":2.845,"n":13,"o":2.85,"t":"2026-10-16T16:15:00Z","v":868,"vw":2.849286},{"c":2.86,"h":2.86,"l":2.85,"n":95,"o":2.85,"t":"2026-10-16T16:20:00Z","v":4254,"vw":2.854067},{"c":2.8823,"h":2.8823,"l":2.855,"n":57,"o":2.855,"t":"2026-10-16T16:25:00Z","v":11381,"vw":2.863149},{"c":2.92,"h":2.92,"l":2.89,"n":44,"o":2.89,"t":"2026-10-16T16:30:00Z","v":2712,"vw":2.895027},{"c":2.9,"h":2.92,"l":2.9,"n":44,"o":2.915,"t":"2026-10-16T16:35:00Z","v":4033,"vw":2.908991},{"c":2.905,"h":2.905,"l":2.8993,"n":31,"o":2.8993,"t":"2026-10-16T16:40:00Z","v":4534,"vw":2.900739},{"c":2.905,"h":2.905,"l":2.905,"n":9,"o":2.905,"t":"2026-10-16T16:45:00Z","v":607,"vw":2.905},{"c":2.905,"h":2.905,"l":2.905,"n":15,"o":2.905,"t":"2026-10-16T16:50:00Z","v":859,"vw":2.905},{"c":2.91,"h":2.91,"l":2.905,"n":7,"o":2.905,"t":"2026-10-16T16:55:00Z","v":344,"vw":2.9075},{"c":2.89,"h":2.905,"l":2.89,"n":35,"o":2.905,"t":"2026-10-16T17:00:00Z","v":2467,"vw":2.899459},{"c":2.88,"h":2.89,"l":2.88,"n":31,"o":2.89,"t":"2026-10-16T17:05:00Z","v":1705,"vw":2.889086},{"c":2.865,"h":2.89,"l":2.86,"n":76,"o":2.885,"t":"2026-10-16T17:10:00Z","v":17980,"vw":2.872654},{"c":2.875,"h":2.875,"l":2.87,"n":20,"o":2.87,"t":"2026-10-16T17:15:00Z","v":1267,"vw":2.872567},{"c":2.88,"h":2.88,"l":2.875,"n":17,"o":2.875,"t":"2026-10-16T17:20:00Z","v":1759,"vw":2.87567},{"c":2.86,"h":2.885,"l":2.86,"n":70,"o":2.88,"t":"2026-10-16T17:25:00Z","v":7767,"vw":2.876486},{"c":2.85,"h":2.86,"l":2.85,"n":41,"o":2.86,"t":"2026-10-16T17:30:00Z","v":2918,"vw":2.854131},{"c":2.83,"h":2.84,"l":2.83,"n":22,"o":2.84,"t":"2026-10-16T17:35:00Z","v":1931,"vw":2.838587},{"c":2.83,"h":2.84,"l":2.82,"n":27,"o":2.82,"t":"2026-10-16T17:40:00Z","v":2311,"vw":2.828694},{"c":2.82,"h":2.825,"l":2.82,"n":8,"o":2.825,"t":"2026-10-16T17:45:00Z","v":855,"vw":2.820653},{"c":2.8,"h":2.815,"l":2.8,"n":26,"o":2.815,"t":"2026-10-16T17:50:00Z","v":1479,"vw":2.809812},{"c":2.805,"h":2.805,"l":2.805,"n":8,"o":2.805,"t":"2026-10-16T17:55:00Z","v":704,"vw":2.805},{"c":2.79,"h":2.8,"l":2.79,"n":17,"o":2.8,"t":"2026-10-16T18:00:00Z","v":1014,"vw":2.798529},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-16T18:05:00Z","v":244,"vw":2.79},{"c":2.83,"h":2.835,"l":2.795,"n":121,"o":2.795,"t":"2026-10-16T18:10:00Z","v":13190,"vw":2.816741},{"c":2.79,"h":2.825,"l":2.79,"n":78,"o":2.825,"t":"2026-10-16T18:15:00Z","v":5572,"vw":2.808967},{"c":2.785,"h":2.8,"l":2.78,"n":131,"o":2.8,"t":"2026-10-16T18:20:00Z","v":9626,"vw":2.789886},{"c":2.78,"h":2.79,"l":2.775,"n":122,"o":2.785,"t":"2026-10-16T18:25:00Z","v":7298,"vw":2.784544},{"c":2.775,"h":2.78,"l":2.77,"n":17,"o":2.78,"t":"2026-10-16T18:30:00Z","v":1231,"vw":2.77644},{"c":2.77,"h":2.77,"l":2.77,"n":12,"o":2.77,"t":"2026-10-16T18:35:00Z","v":753,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":41,"o":2.77,"t":"2026-10-16T18:40:00Z","v":2830,"vw":2.763715},{"c":2.76,"h":2.765,"l":2.76,"n":6,"o":2.765,"t":"2026-10-16T18:45:00Z","v":376,"vw":2.7625},{"c":2.7693,"h":2.7693,"l":2.76,"n":27,"o":2.765,"t":"2026-10-16T18:50:00Z","v":4120,"vw":2.765983},{"c":2.765,"h":2.765,"l":2.76,"n":16,"o":2.765,"t":"2026-10-16T18:55:00Z","v":1780,"vw":2.764643},{"c":2.75,"h":2.765,"l":2.75,"n":93,"o":2.765,"t":"2026-10-16T19:00:00Z","v":8867,"vw":2.761633},{"c":2.75,"h":2.7588,"l":2.75,"n":6,"o":2.755,"t":"2026-10-16T19:05:00Z","v":578,"vw":2.75452},{"c":2.76,"h":2.76,"l":2.75,"n":6,"o":2.75,"t":"2026-10-16T19:10:00Z","v":1102,"vw":2.755506},{"c":2.75,"h":2.77,"l":2.75,"n":60,"o":2.755,"t":"2026-10-16T19:15:00Z","v":4796,"vw":2.760714},{"c":2.74,"h":2.745,"l":2.74,"n":19,"o":2.745,"t":"2026-10-16T19:20:00Z","v":1486,"vw":2.74464},{"c":2.745,"h":2.7604,"l":2.745,"n":83,"o":2.745,"t":"2026-10-16T19:25:00Z","v":7063,"vw":2.751215},{"c":2.735,"h":2.745,"l":2.735,"n":44,"o":2.745,"t":"2026-10-16T19:30:00Z","v":2620,"vw":2.739487},{"c":2.73,"h":2.735,"l":2.715,"n":80,"o":2.735,"t":"2026-10-16T19:35:00Z","v":10709,"vw":2.72188},{"c":2.735,"h":2.735,"l":2.735,"n":34,"o":2.735,"t":"2026-10-16T19:40:00Z","v":1657,"vw":2.735},{"c":2.735,"h":2.74,"l":2.73,"n":74,"o":2.73,"t":"2026-10-16T19:45:00Z","v":3311,"vw":2.735486},{"c":2.745,"h":2.75,"l":2.735,"n":117,"o":2.74,"t":"2026-10-16T19:50:00Z","v":8142,"vw":2.740543},{"c":2.76,"h":2.76,"l":2.7398,"n":296,"o":2.745,"t":"2026-10-16T19:55:00Z","v":36777,"vw":2.747011},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-16T20:00:00Z","v":21892,"vw":2.75},{"c":2.795,"h":2.795,"l":2.74,"n":27,"o":2.74,"t":"2026-10-19T13:30:00Z","v":2705,"vw":2.780278},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-10-19T13:35:00Z","v":230,"vw":2.74},{"c":2.7,"h":2.73,"l":2.69,"n":38,"o":2.73,"t":"2026-10-19T13:40:00Z","v":2071,"vw":2.701},{"c":2.66,"h":2.69,"l":2.66,"n":79,"o":2.69,"t":"2026-10-19T13:45:00Z","v":8755,"vw":2.680377},{"c":2.64,"h":2.66,"l":2.64,"n":42,"o":2.66,"t":"2026-10-19T13:50:00Z","v":3778,"vw":2.650581},{"c":2.64,"h":2.6489,"l":2.64,"n":6,"o":2.6489,"t":"2026-10-19T13:55:00Z","v":548,"vw":2.646047},{"c":2.65,"h":2.65,"l":2.65,"n":41,"o":2.65,"t":"2026-10-19T14:00:00Z","v":6184,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":18,"o":2.65,"t":"2026-10-19T14:05:00Z","v":1046,"vw":2.65},{"c":2.65,"h":2.65,"l":2.64,"n":14,"o":2.65,"t":"2026-10-19T14:10:00Z","v":969,"vw":2.64851},{"c":2.655,"h":2.66,"l":2.64,"n":17,"o":2.65,"t":"2026-10-19T14:15:00Z","v":1062,"vw":2.651479},{"c":2.635,"h":2.645,"l":2.635,"n":21,"o":2.645,"t":"2026-10-19T14:20:00Z","v":1654,"vw":2.640594},{"c":2.62,"h":2.635,"l":2.62,"n":78,"o":2.635,"t":"2026-10-19T14:25:00Z","v":5298,"vw":2.624494},{"c":2.615,"h":2.62,"l":2.615,"n":16,"o":2.62,"t":"2026-10-19T14:30:00Z","v":627,"vw":2.618339},{"c":2.645,"h":2.65,"l":2.619,"n":34,"o":2.619,"t":"2026-10-19T14:35:00Z","v":5829,"vw":2.625172},{"c":2.64,"h":2.65,"l":2.64,"n":44,"o":2.65,"t":"2026-10-19T14:40:00Z","v":1789,"vw":2.64596},{"c":2.63,"h":2.64,"l":2.63,"n":47,"o":2.64,"t":"2026-10-19T14:45:00Z","v":2189,"vw":2.634702},{"c":2.62,"h":2.62,"l":2.62,"n":25,"o":2.62,"t":"2026-10-19T14:50:00Z","v":1862,"vw":2.62},{"c":2.615,"h":2.62,"l":2.61,"n":34,"o":2.62,"t":"2026-10-19T14:55:00Z","v":1758,"vw":2.616621},{"c":2.615,"h":2.615,"l":2.615,"n":9,"o":2.615,"t":"2026-10-19T15:00:00Z","v":383,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":11,"o":2.6163,"t":"2026-10-19T15:05:00Z","v":1461,"vw":2.61618},{"c":2.63,"h":2.63,"l":2.62,"n":27,"o":2.62,"t":"2026-10-19T15:10:00Z","v":1773,"vw":2.623972},{"c":2.64,"h":2.64,"l":2.62,"n":26,"o":2.62,"t":"2026-10-19T15:15:00Z","v":1944,"vw":2.629485},{"c":2.645,"h":2.655,"l":2.64,"n":51,"o":2.64,"t":"2026-10-19T15:20:00Z","v":3850,"vw":2.64522},{"c":2.65,"h":2.65,"l":2.65,"n":9,"o":2.65,"t":"2026-10-19T15:25:00Z","v":356,"vw":2.65},{"c":2.645,"h":2.65,"l":2.645,"n":7,"o":2.65,"t":"2026-10-19T15:30:00Z","v":233,"vw":2.6475},{"c":2.65,"h":2.655,"l":2.65,"n":56,"o":2.65,"t":"2026-10-19T15:35:00Z","v":3728,"vw":2.651875},{"c":2.63,"h":2.645,"l":2.63,"n":43,"o":2.645,"t":"2026-10-19T15:40:00Z","v":2327,"vw":2.639851},{"c":2.61,"h":2.62,"l":2.61,"n":18,"o":2.62,"t":"2026-10-19T15:45:00Z","v":903,"vw":2.617857},{"c":2.59,"h":2.61,"l":2.59,"n":44,"o":2.61,"t":"2026-10-19T15:50:00Z","v":7923,"vw":2.599505},{"c":2.5529,"h":2.58,"l":2.55,"n":28,"o":2.58,"t":"2026-10-19T15:55:00Z","v":8993,"vw":2.571146},{"c":2.55,"h":2.55,"l":2.545,"n":29,"o":2.55,"t":"2026-10-19T16:00:00Z","v":5315,"vw":2.54855},{"c":2.54,"h":2.55,"l":2.54,"n":14,"o":2.55,"t":"2026-10-19T16:05:00Z","v":3965,"vw":2.540271},{"c":2.515,"h":2.54,"l":2.515,"n":49,"o":2.54,"t":"2026-10-19T16:10:00Z","v":7640,"vw":2.528261},{"c":2.515,"h":2.515,"l":2.515,"n":5,"o":2.515,"t":"2026-10-19T16:15:00Z","v":130,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":19,"o":2.511,"t":"2026-10-19T16:20:00Z","v":17027,"vw":2.510964},{"c":2.5629,"h":2.565,"l":2.505,"n":133,"o":2.51,"t":"2026-10-19T16:25:00Z","v":29803,"vw":2.531497},{"c":2.57,"h":2.58,"l":2.5611,"n":39,"o":2.565,"t":"2026-10-19T16:30:00Z","v":2917,"vw":2.568974},{"c":2.61,"h":2.61,"l":2.58,"n":62,"o":2.58,"t":"2026-10-19T16:35:00Z","v":4439,"vw":2.594173},{"c":2.615,"h":2.62,"l":2.6,"n":44,"o":2.6,"t":"2026-10-19T16:40:00Z","v":3957,"vw":2.608635},{"c":2.615,"h":2.62,"l":2.615,"n":7,"o":2.62,"t":"2026-10-19T16:45:00Z","v":681,"vw":2.617287},{"c":2.615,"h":2.62,"l":2.61,"n":13,"o":2.62,"t":"2026-10-19T16:50:00Z","v":1776,"vw":2.618779},{"c":2.615,"h":2.62,"l":2.61,"n":14,"o":2.61,"t":"2026-10-19T16:55:00Z","v":775,"vw":2.616429},{"c":2.6,"h":2.615,"l":2.6,"n":49,"o":2.6114,"t":"2026-10-19T17:00:00Z","v":3808,"vw":2.604861},{"c":2.605,"h":2.61,"l":2.6,"n":27,"o":2.605,"t":"2026-10-19T17:05:00Z","v":2133,"vw":2.602284},{"c":2.605,"h":2.605,"l":2.605,"n":6,"o":2.605,"t":"2026-10-19T17:10:00Z","v":128,"vw":2.605},{"c":2.6,"h":2.61,"l":2.595,"n":56,"o":2.605,"t":"2026-10-19T17:15:00Z","v":4659,"vw":2.59975},{"c":2.58,"h":2.6011,"l":2.58,"n":90,"o":2.6011,"t":"2026-10-19T17:20:00Z","v":8078,"vw":2.597548},{"c":2.565,"h":2.565,"l":2.565,"n":13,"o":2.565,"t":"2026-10-19T17:30:00Z","v":5153,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":12,"o":2.565,"t":"2026-10-19T17:35:00Z","v":705,"vw":2.566573},{"c":2.575,"h":2.58,"l":2.56,"n":87,"o":2.56,"t":"2026-10-19T17:40:00Z","v":6312,"vw":2.573169},{"c":2.565,"h":2.575,"l":2.565,"n":18,"o":2.575,"t":"2026-10-19T17:45:00Z","v":1364,"vw":2.569996},{"c":2.56,"h":2.57,"l":2.56,"n":18,"o":2.5615,"t":"2026-10-19T17:50:00Z","v":16017,"vw":2.561635},{"c":2.56,"h":2.565,"l":2.56,"n":31,"o":2.565,"t":"2026-10-19T17:55:00Z","v":1711,"vw":2.5625},{"c":2.565,"h":2.57,"l":2.56,"n":18,"o":2.57,"t":"2026-10-19T18:00:00Z","v":749,"vw":2.566163},{"c":2.56,"h":2.565,"l":2.56,"n":4,"o":2.565,"t":"2026-10-19T18:05:00Z","v":206,"vw":2.5625},{"c":2.565,"h":2.57,"l":2.56,"n":31,"o":2.56,"t":"2026-10-19T18:10:00Z","v":1291,"vw":2.563571},{"c":2.61,"h":2.62,"l":2.56,"n":112,"o":2.565,"t":"2026-10-19T18:15:00Z","v":22055,"vw":2.583207},{"c":2.6,"h":2.615,"l":2.6,"n":36,"o":2.615,"t":"2026-10-19T18:20:00Z","v":3423,"vw":2.60215},{"c":2.63,"h":2.63,"l":2.6,"n":91,"o":2.6,"t":"2026-10-19T18:25:00Z","v":15458,"vw":2.608356},{"c":2.625,"h":2.64,"l":2.62,"n":76,"o":2.6212,"t":"2026-10-19T18:30:00Z","v":4870,"vw":2.633565},{"c":2.625,"h":2.625,"l":2.625,"n":7,"o":2.625,"t":"2026-10-19T18:35:00Z","v":338,"vw":2.625},{"c":2.63,"h":2.63,"l":2.63,"n":48,"o":2.63,"t":"2026-10-19T18:40:00Z","v":2736,"vw":2.63},{"c":2.65,"h":2.65,"l":2.64,"n":77,"o":2.64,"t":"2026-10-19T18:45:00Z","v":4601,"vw":2.640434},{"c":2.64,"h":2.65,"l":2.64,"n":22,"o":2.645,"t":"2026-10-19T18:50:00Z","v":1002,"vw":2.645},{"c":2.66,"h":2.66,"l":2.645,"n":122,"o":2.645,"t":"2026-10-19T18:55:00Z","v":12854,"vw":2.652378},{"c":2.66,"h":2.665,"l":2.6512,"n":102,"o":2.6512,"t":"2026-10-19T19:00:00Z","v":3304,"vw":2.660152},{"c":2.67,"h":2.67,"l":2.66,"n":72,"o":2.66,"t":"2026-10-19T19:05:00Z","v":2727,"vw":2.665769},{"c":2.67,"h":2.67,"l":2.66,"n":39,"o":2.67,"t":"2026-10-19T19:10:00Z","v":1227,"vw":2.666},{"c":2.67,"h":2.68,"l":2.66,"n":99,"o":2.67,"t":"2026-10-19T19:15:00Z","v":4756,"vw":2.671268},{"c":2.67,"h":2.67,"l":2.665,"n":33,"o":2.665,"t":"2026-10-19T19:20:00Z","v":2568,"vw":2.66974},{"c":2.68,"h":2.68,"l":2.67,"n":48,"o":2.68,"t":"2026-10-19T19:25:00Z","v":2677,"vw":2.67602},{"c":2.695,"h":2.7012,"l":2.67,"n":224,"o":2.675,"t":"2026-10-19T19:30:00Z","v":20052,"vw":2.678509},{"c":2.7,"h":2.7,"l":2.69,"n":33,"o":2.695,"t":"2026-10-19T19:35:00Z","v":1443,"vw":2.696875},{"c":2.695,"h":2.7,"l":2.69,"n":61,"o":2.7,"t":"2026-10-19T19:40:00Z","v":3217,"vw":2.692851},{"c":2.695,"h":2.7,"l":2.695,"n":35,"o":2.695,"t":"2026-10-19T19:45:00Z","v":1410,"vw":2.695556},{"c":2.705,"h":2.71,"l":2.69,"n":147,"o":2.699,"t":"2026-10-19T19:50:00Z","v":12396,"vw":2.698179},{"c":2.7,"h":2.705,"l":2.69,"n":355,"o":2.705,"t":"2026-10-19T19:55:00Z","v":34348,"vw":2.696595},{"c":2.72,"h":2.72,"l":2.69,"n":8,"o":2.69,"t":"2026-10-19T20:00:00Z","v":38250,"vw":2.69008},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T20:05:00Z","v":1500000,"vw":2.69},{"c":2.754,"h":2.754,"l":2.754,"n":1,"o":2.754,"t":"2026-10-19T20:20:00Z","v":100,"vw":2.754},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T20:25:00Z","v":100,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T20:35:00Z","v":250,"vw":2.75},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T21:25:00Z","v":250,"vw":2.61},{"c":2.55,"h":2.55,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T21:45:00Z","v":2300,"vw":2.543478},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-19T22:05:00Z","v":1026,"vw":2.66},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T22:25:00Z","v":149,"vw":2.7},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T23:55:00Z","v":100,"vw":2.62},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-20T08:00:00Z","v":111,"vw":2.73},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T10:20:00Z","v":268,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T11:35:00Z","v":250,"vw":2.68},{"c":2.6789,"h":2.6789,"l":2.6789,"n":1,"o":2.6789,"t":"2026-10-20T11:40:00Z","v":4996,"vw":2.6789},{"c":2.6701,"h":2.6701,"l":2.6701,"n":1,"o":2.6701,"t":"2026-10-20T12:40:00Z","v":754,"vw":2.6701},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T12:50:00Z","v":399,"vw":2.68},{"c":2.6738,"h":2.71,"l":2.67,"n":30,"o":2.67,"t":"2026-10-20T13:30:00Z","v":37115,"vw":2.671624},{"c":2.7123,"h":2.73,"l":2.6882,"n":33,"o":2.6882,"t":"2026-10-20T13:35:00Z","v":1682,"vw":2.700633},{"c":2.72,"h":2.75,"l":2.72,"n":97,"o":2.73,"t":"2026-10-20T13:40:00Z","v":3877,"vw":2.731522},{"c":2.7201,"h":2.74,"l":2.715,"n":37,"o":2.715,"t":"2026-10-20T13:45:00Z","v":3307,"vw":2.723687},{"c":2.73,"h":2.74,"l":2.72,"n":32,"o":2.73,"t":"2026-10-20T13:50:00Z","v":2635,"vw":2.732367},{"c":2.72,"h":2.74,"l":2.72,"n":74,"o":2.73,"t":"2026-10-20T13:55:00Z","v":4857,"vw":2.734737},{"c":2.69,"h":2.72,"l":2.68,"n":50,"o":2.715,"t":"2026-10-20T14:00:00Z","v":2717,"vw":2.697653},{"c":2.68,"h":2.69,"l":2.68,"n":49,"o":2.685,"t":"2026-10-20T14:05:00Z","v":1512,"vw":2.684},{"c":2.63,"h":2.68,"l":2.63,"n":160,"o":2.68,"t":"2026-10-20T14:10:00Z","v":7177,"vw":2.655979},{"c":2.62,"h":2.63,"l":2.61,"n":26,"o":2.61,"t":"2026-10-20T14:15:00Z","v":1468,"vw":2.62359},{"c":2.645,"h":2.645,"l":2.63,"n":44,"o":2.63,"t":"2026-10-20T14:20:00Z","v":2744,"vw":2.640714},{"c":2.65,"h":2.65,"l":2.64,"n":77,"o":2.64,"t":"2026-10-20T14:25:00Z","v":5422,"vw":2.647619},{"c":2.66,"h":2.665,"l":2.66,"n":21,"o":2.66,"t":"2026-10-20T14:30:00Z","v":921,"vw":2.662},{"c":2.659,"h":2.66,"l":2.659,"n":34,"o":2.66,"t":"2026-10-20T14:35:00Z","v":1096,"vw":2.6594},{"c":2.66,"h":2.665,"l":2.66,"n":48,"o":2.66,"t":"2026-10-20T14:40:00Z","v":2410,"vw":2.660664},{"c":2.685,"h":2.69,"l":2.665,"n":100,"o":2.665,"t":"2026-10-20T14:45:00Z","v":3930,"vw":2.677202},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-10-20T14:50:00Z","v":324,"vw":2.69},{"c":2.705,"h":2.71,"l":2.7,"n":59,"o":2.705,"t":"2026-10-20T14:55:00Z","v":1782,"vw":2.705},{"c":2.7,"h":2.7002,"l":2.69,"n":46,"o":2.7002,"t":"2026-10-20T15:00:00Z","v":3064,"vw":2.699733},{"c":2.715,"h":2.715,"l":2.695,"n":56,"o":2.7,"t":"2026-10-20T15:05:00Z","v":2088,"vw":2.703693},{"c":2.68,"h":2.71,"l":2.68,"n":54,"o":2.71,"t":"2026-10-20T15:10:00Z","v":3338,"vw":2.703333},{"c":2.68,"h":2.68,"l":2.68,"n":14,"o":2.68,"t":"2026-10-20T15:15:00Z","v":719,"vw":2.68},{"c":2.68,"h":2.68,"l":2.67,"n":14,"o":2.68,"t":"2026-10-20T15:20:00Z","v":1857,"vw":2.679411},{"c":2.66,"h":2.68,"l":2.66,"n":29,"o":2.68,"t":"2026-10-20T15:25:00Z","v":1983,"vw":2.666778},{"c":2.66,"h":2.67,"l":2.66,"n":27,"o":2.66,"t":"2026-10-20T15:30:00Z","v":1747,"vw":2.667146},{"c":2.66,"h":2.66,"l":2.655,"n":20,"o":2.66,"t":"2026-10-20T15:35:00Z","v":1231,"vw":2.658961},{"c":2.655,"h":2.66,"l":2.655,"n":42,"o":2.66,"t":"2026-10-20T15:40:00Z","v":3037,"vw":2.658875},{"c":2.645,"h":2.645,"l":2.64,"n":12,"o":2.645,"t":"2026-10-20T15:45:00Z","v":785,"vw":2.642},{"c":2.65,"h":2.65,"l":2.64,"n":25,"o":2.645,"t":"2026-10-20T15:50:00Z","v":714,"vw":2.645},{"c":2.64,"h":2.64,"l":2.63,"n":29,"o":2.64,"t":"2026-10-20T15:55:00Z","v":1747,"vw":2.637163},{"c":2.635,"h":2.635,"l":2.635,"n":7,"o":2.635,"t":"2026-10-20T16:00:00Z","v":296,"vw":2.635},{"c":2.62,"h":2.63,"l":2.62,"n":89,"o":2.63,"t":"2026-10-20T16:05:00Z","v":6159,"vw":2.629182},{"c":2.615,"h":2.615,"l":2.615,"n":10,"o":2.615,"t":"2026-10-20T16:15:00Z","v":469,"vw":2.615},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-10-20T16:20:00Z","v":273,"vw":2.61},{"c":2.605,"h":2.615,"l":2.605,"n":20,"o":2.615,"t":"2026-10-20T16:25:00Z","v":1208,"vw":2.608333},{"c":2.605,"h":2.615,"l":2.605,"n":35,"o":2.605,"t":"2026-10-20T16:30:00Z","v":2510,"vw":2.609478},{"c":2.62,"h":2.62,"l":2.61,"n":19,"o":2.61,"t":"2026-10-20T16:35:00Z","v":1127,"vw":2.613333},{"c":2.625,"h":2.625,"l":2.615,"n":23,"o":2.615,"t":"2026-10-20T16:40:00Z","v":2487,"vw":2.62394},{"c":2.625,"h":2.63,"l":2.625,"n":17,"o":2.625,"t":"2026-10-20T16:45:00Z","v":1099,"vw":2.626},{"c":2.625,"h":2.625,"l":2.62,"n":21,"o":2.625,"t":"2026-10-20T16:50:00Z","v":1793,"vw":2.624287},{"c":2.61,"h":2.62,"l":2.6,"n":44,"o":2.62,"t":"2026-10-20T16:55:00Z","v":2670,"vw":2.612059},{"c":2.625,"h":2.625,"l":2.6121,"n":30,"o":2.615,"t":"2026-10-20T17:00:00Z","v":3102,"vw":2.618608},{"c":2.625,"h":2.625,"l":2.625,"n":6,"o":2.625,"t":"2026-10-20T17:05:00Z","v":434,"vw":2.625},{"c":2.63,"h":2.63,"l":2.63,"n":21,"o":2.63,"t":"2026-10-20T17:10:00Z","v":1400,"vw":2.63},{"c":2.62,"h":2.63,"l":2.62,"n":20,"o":2.63,"t":"2026-10-20T17:15:00Z","v":1151,"vw":2.623571},{"c":2.67,"h":2.67,"l":2.62,"n":131,"o":2.62,"t":"2026-10-20T17:20:00Z","v":18071,"vw":2.63481},{"c":2.67,"h":2.675,"l":2.67,"n":29,"o":2.675,"t":"2026-10-20T17:25:00Z","v":1069,"vw":2.670832},{"c":2.655,"h":2.665,"l":2.655,"n":52,"o":2.665,"t":"2026-10-20T17:30:00Z","v":1242,"vw":2.660714},{"c":2.66,"h":2.66,"l":2.65,"n":34,"o":2.65,"t":"2026-10-20T17:35:00Z","v":3630,"vw":2.659009},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-20T17:40:00Z","v":295,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-20T17:45:00Z","v":154,"vw":2.68},{"c":2.675,"h":2.675,"l":2.67,"n":10,"o":2.67,"t":"2026-10-20T17:50:00Z","v":652,"vw":2.674},{"c":2.675,"h":2.675,"l":2.67,"n":7,"o":2.67,"t":"2026-10-20T17:55:00Z","v":332,"vw":2.671667},{"c":2.665,"h":2.67,"l":2.66,"n":24,"o":2.67,"t":"2026-10-20T18:00:00Z","v":1082,"vw":2.663855},{"c":2.655,"h":2.665,"l":2.65,"n":22,"o":2.665,"t":"2026-10-20T18:05:00Z","v":1564,"vw":2.655},{"c":2.65,"h":2.66,"l":2.65,"n":17,"o":2.655,"t":"2026-10-20T18:10:00Z","v":1070,"vw":2.654488},{"c":2.675,"h":2.675,"l":2.645,"n":98,"o":2.655,"t":"2026-10-20T18:15:00Z","v":7778,"vw":2.655778},{"c":2.675,"h":2.675,"l":2.67,"n":7,"o":2.675,"t":"2026-10-20T18:20:00Z","v":502,"vw":2.673},{"c":2.675,"h":2.675,"l":2.67,"n":9,"o":2.675,"t":"2026-10-20T18:25:00Z","v":610,"vw":2.673333},{"c":2.675,"h":2.675,"l":2.67,"n":11,"o":2.67,"t":"2026-10-20T18:30:00Z","v":1019,"vw":2.671111},{"c":2.675,"h":2.675,"l":2.67,"n":11,"o":2.675,"t":"2026-10-20T18:35:00Z","v":823,"vw":2.671429},{"c":2.67,"h":2.67,"l":2.67,"n":42,"o":2.67,"t":"2026-10-20T18:40:00Z","v":1265,"vw":2.67},{"c":2.671,"h":2.671,"l":2.67,"n":27,"o":2.67,"t":"2026-10-20T18:45:00Z","v":971,"vw":2.670167},{"c":2.67,"h":2.67,"l":2.665,"n":54,"o":2.67,"t":"2026-10-20T18:50:00Z","v":3187,"vw":2.669334},{"c":2.675,"h":2.675,"l":2.67,"n":6,"o":2.67,"t":"2026-10-20T18:55:00Z","v":523,"vw":2.673},{"c":2.685,"h":2.685,"l":2.675,"n":51,"o":2.675,"t":"2026-10-20T19:00:00Z","v":3240,"vw":2.679002},{"c":2.68,"h":2.69,"l":2.68,"n":41,"o":2.68,"t":"2026-10-20T19:05:00Z","v":1617,"vw":2.682801},{"c":2.675,"h":2.685,"l":2.67,"n":79,"o":2.68,"t":"2026-10-20T19:10:00Z","v":3604,"vw":2.679105},{"c":2.685,"h":2.685,"l":2.68,"n":9,"o":2.68,"t":"2026-10-20T19:15:00Z","v":481,"vw":2.6825},{"c":2.68,"h":2.68,"l":2.675,"n":37,"o":2.68,"t":"2026-10-20T19:20:00Z","v":2827,"vw":2.6792},{"c":2.695,"h":2.695,"l":2.68,"n":82,"o":2.68,"t":"2026-10-20T19:25:00Z","v":3937,"vw":2.688809},{"c":2.68,"h":2.695,"l":2.68,"n":44,"o":2.695,"t":"2026-10-20T19:30:00Z","v":2868,"vw":2.68933},{"c":2.685,"h":2.685,"l":2.68,"n":38,"o":2.68,"t":"2026-10-20T19:35:00Z","v":1466,"vw":2.682006},{"c":2.6939,"h":2.7,"l":2.68,"n":55,"o":2.68,"t":"2026-10-20T19:40:00Z","v":7129,"vw":2.694204},{"c":2.7,"h":2.7,"l":2.7,"n":51,"o":2.7,"t":"2026-10-20T19:45:00Z","v":1879,"vw":2.7},{"c":2.69,"h":2.695,"l":2.68,"n":102,"o":2.695,"t":"2026-10-20T19:50:00Z","v":6121,"vw":2.689399},{"c":2.685,"h":2.7,"l":2.68,"n":424,"o":2.685,"t":"2026-10-20T19:55:00Z","v":24602,"vw":2.686726},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T20:00:00Z","v":23702,"vw":2.69},{"c":2.68,"h":2.68,"l":2.61,"n":9,"o":2.645,"t":"2026-10-20T21:45:00Z","v":3471,"vw":2.620765},{"c":2.6,"h":2.69,"l":2.6,"n":4,"o":2.69,"t":"2026-10-20T23:25:00Z","v":875,"vw":2.646452},{"c":2.6133,"h":2.6133,"l":2.6133,"n":1,"o":2.6133,"t":"2026-10-20T23:55:00Z","v":125,"vw":2.6133},{"c":2.65,"h":2.68,"l":2.65,"n":22,"o":2.68,"t":"2026-10-21T13:30:00Z","v":2990,"vw":2.664904},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T13:35:00Z","v":291,"vw":2.65},{"c":2.67,"h":2.69,"l":2.662,"n":26,"o":2.68,"t":"2026-10-21T13:40:00Z","v":1411,"vw":2.677639},{"c":2.675,"h":2.71,"l":2.67,"n":22,"o":2.71,"t":"2026-10-21T13:45:00Z","v":1057,"vw":2.696667},{"c":2.69,"h":2.69,"l":2.65,"n":8,"o":2.681,"t":"2026-10-21T13:50:00Z","v":1577,"vw":2.681397},{"c":2.65,"h":2.67,"l":2.65,"n":11,"o":2.67,"t":"2026-10-21T13:55:00Z","v":816,"vw":2.659656},{"c":2.67,"h":2.67,"l":2.65,"n":38,"o":2.65,"t":"2026-10-21T14:00:00Z","v":1888,"vw":2.657888},{"c":2.65,"h":2.65,"l":2.65,"n":16,"o":2.65,"t":"2026-10-21T14:05:00Z","v":1226,"vw":2.65},{"c":2.655,"h":2.655,"l":2.65,"n":16,"o":2.65,"t":"2026-10-21T14:10:00Z","v":1674,"vw":2.650816},{"c":2.635,"h":2.655,"l":2.625,"n":156,"o":2.65,"t":"2026-10-21T14:15:00Z","v":25514,"vw":2.639025},{"c":2.625,"h":2.635,"l":2.62,"n":36,"o":2.635,"t":"2026-10-21T14:20:00Z","v":22770,"vw":2.630179},{"c":2.63,"h":2.63,"l":2.62,"n":99,"o":2.62,"t":"2026-10-21T14:25:00Z","v":7718,"vw":2.627946},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-21T14:30:00Z","v":105,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-21T14:35:00Z","v":105,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-21T14:40:00Z","v":758,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":14,"o":2.63,"t":"2026-10-21T14:45:00Z","v":5802,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":8,"o":2.63,"t":"2026-10-21T14:50:00Z","v":543,"vw":2.63},{"c":2.63,"h":2.6322,"l":2.63,"n":37,"o":2.6322,"t":"2026-10-21T14:55:00Z","v":4203,"vw":2.630398},{"c":2.63,"h":2.64,"l":2.63,"n":21,"o":2.63,"t":"2026-10-21T15:00:00Z","v":5051,"vw":2.638004},{"c":2.63,"h":2.63,"l":2.625,"n":34,"o":2.63,"t":"2026-10-21T15:05:00Z","v":3639,"vw":2.629837},{"c":2.621,"h":2.63,"l":2.621,"n":66,"o":2.625,"t":"2026-10-21T15:10:00Z","v":5737,"vw":2.628943},{"c":2.625,"h":2.625,"l":2.625,"n":5,"o":2.625,"t":"2026-10-21T15:15:00Z","v":313,"vw":2.625},{"c":2.635,"h":2.64,"l":2.625,"n":47,"o":2.625,"t":"2026-10-21T15:20:00Z","v":1697,"vw":2.631818},{"c":2.635,"h":2.635,"l":2.635,"n":11,"o":2.635,"t":"2026-10-21T15:30:00Z","v":378,"vw":2.635},{"c":2.64,"h":2.64,"l":2.635,"n":18,"o":2.635,"t":"2026-10-21T15:35:00Z","v":929,"vw":2.638117},{"c":2.635,"h":2.635,"l":2.635,"n":5,"o":2.635,"t":"2026-10-21T16:00:00Z","v":222,"vw":2.635},{"c":2.63,"h":2.635,"l":2.625,"n":36,"o":2.635,"t":"2026-10-21T16:05:00Z","v":4219,"vw":2.63},{"c":2.63,"h":2.635,"l":2.63,"n":11,"o":2.635,"t":"2026-10-21T16:10:00Z","v":703,"vw":2.6325},{"c":2.635,"h":2.635,"l":2.635,"n":20,"o":2.635,"t":"2026-10-21T16:15:00Z","v":1547,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":14,"o":2.635,"t":"2026-10-21T16:20:00Z","v":800,"vw":2.635},{"c":2.635,"h":2.635,"l":2.6313,"n":12,"o":2.635,"t":"2026-10-21T16:25:00Z","v":903,"vw":2.633943},{"c":2.635,"h":2.64,"l":2.635,"n":16,"o":2.635,"t":"2026-10-21T16:30:00Z","v":955,"vw":2.636667},{"c":2.645,"h":2.645,"l":2.635,"n":50,"o":2.635,"t":"2026-10-21T16:35:00Z","v":4350,"vw":2.639408},{"c":2.645,"h":2.645,"l":2.645,"n":8,"o":2.645,"t":"2026-10-21T16:45:00Z","v":470,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":6,"o":2.645,"t":"2026-10-21T16:50:00Z","v":250,"vw":2.645},{"c":2.65,"h":2.65,"l":2.64,"n":68,"o":2.645,"t":"2026-10-21T16:55:00Z","v":3656,"vw":2.646559},{"c":2.655,"h":2.655,"l":2.655,"n":11,"o":2.655,"t":"2026-10-21T17:05:00Z","v":490,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":3,"o":2.655,"t":"2026-10-21T17:10:00Z","v":121,"vw":2.655},{"c":2.64,"h":2.65,"l":2.64,"n":99,"o":2.65,"t":"2026-10-21T17:15:00Z","v":5195,"vw":2.648497},{"c":2.645,"h":2.645,"l":2.645,"n":12,"o":2.645,"t":"2026-10-21T17:20:00Z","v":488,"vw":2.645},{"c":2.655,"h":2.655,"l":2.645,"n":35,"o":2.65,"t":"2026-10-21T17:25:00Z","v":4483,"vw":2.649445},{"c":2.655,"h":2.655,"l":2.655,"n":39,"o":2.655,"t":"2026-10-21T17:30:00Z","v":973,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":14,"o":2.655,"t":"2026-10-21T17:35:00Z","v":803,"vw":2.655},{"c":2.655,"h":2.655,"l":2.655,"n":15,"o":2.655,"t":"2026-10-21T17:40:00Z","v":999,"vw":2.655},{"c":2.655,"h":2.655,"l":2.65,"n":15,"o":2.655,"t":"2026-10-21T17:45:00Z","v":497,"vw":2.65375},{"c":2.655,"h":2.655,"l":2.65,"n":10,"o":2.65,"t":"2026-10-21T17:50:00Z","v":581,"vw":2.65375},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T17:55:00Z","v":176,"vw":2.65},{"c":2.655,"h":2.655,"l":2.65,"n":116,"o":2.65,"t":"2026-10-21T18:00:00Z","v":10292,"vw":2.650847},{"c":2.655,"h":2.655,"l":2.655,"n":16,"o":2.655,"t":"2026-10-21T18:05:00Z","v":755,"vw":2.655},{"c":2.65,"h":2.655,"l":2.65,"n":32,"o":2.655,"t":"2026-10-21T18:10:00Z","v":2113,"vw":2.653},{"c":2.655,"h":2.655,"l":2.65,"n":3,"o":2.65,"t":"2026-10-21T18:15:00Z","v":201,"vw":2.6525},{"c":2.65,"h":2.65,"l":2.645,"n":28,"o":2.65,"t":"2026-10-21T18:20:00Z","v":8231,"vw":2.645529},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-21T18:25:00Z","v":238,"vw":2.64},{"c":2.645,"h":2.645,"l":2.64,"n":18,"o":2.64,"t":"2026-10-21T18:30:00Z","v":1328,"vw":2.642708},{"c":2.645,"h":2.645,"l":2.64,"n":7,"o":2.64,"t":"2026-10-21T18:35:00Z","v":487,"vw":2.64375},{"c":2.645,"h":2.645,"l":2.645,"n":15,"o":2.645,"t":"2026-10-21T18:40:00Z","v":1138,"vw":2.645},{"c":2.65,"h":2.65,"l":2.65,"n":45,"o":2.65,"t":"2026-10-21T18:45:00Z","v":4046,"vw":2.65},{"c":2.64,"h":2.65,"l":2.63,"n":30,"o":2.65,"t":"2026-10-21T18:55:00Z","v":2227,"vw":2.638023},{"c":2.63,"h":2.64,"l":2.63,"n":50,"o":2.635,"t":"2026-10-21T19:00:00Z","v":3309,"vw":2.632137},{"c":2.63,"h":2.635,"l":2.63,"n":98,"o":2.63,"t":"2026-10-21T19:05:00Z","v":9310,"vw":2.630796},{"c":2.63,"h":2.63,"l":2.625,"n":87,"o":2.63,"t":"2026-10-21T19:10:00Z","v":7695,"vw":2.629343},{"c":2.635,"h":2.635,"l":2.635,"n":28,"o":2.635,"t":"2026-10-21T19:15:00Z","v":1157,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":17,"o":2.635,"t":"2026-10-21T19:20:00Z","v":1402,"vw":2.635},{"c":2.63,"h":2.63,"l":2.63,"n":18,"o":2.63,"t":"2026-10-21T19:25:00Z","v":703,"vw":2.63},{"c":2.635,"h":2.635,"l":2.63,"n":13,"o":2.63,"t":"2026-10-21T19:30:00Z","v":1666,"vw":2.631064},{"c":2.625,"h":2.635,"l":2.625,"n":106,"o":2.635,"t":"2026-10-21T19:35:00Z","v":19230,"vw":2.628018},{"c":2.635,"h":2.635,"l":2.625,"n":398,"o":2.63,"t":"2026-10-21T19:40:00Z","v":62055,"vw":2.629036},{"c":2.6225,"h":2.635,"l":2.6225,"n":122,"o":2.635,"t":"2026-10-21T19:45:00Z","v":15025,"vw":2.631165},{"c":2.605,"h":2.63,"l":2.605,"n":198,"o":2.625,"t":"2026-10-21T19:50:00Z","v":27727,"vw":2.62085},{"c":2.655,"h":2.66,"l":2.605,"n":480,"o":2.605,"t":"2026-10-21T19:55:00Z","v":74467,"vw":2.644297},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T20:00:00Z","v":26555,"vw":2.65},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T22:05:00Z","v":265,"vw":2.62},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-22T12:40:00Z","v":300,"vw":2.59},{"c":2.659,"h":2.66,"l":2.6,"n":33,"o":2.63,"t":"2026-10-22T13:30:00Z","v":10256,"vw":2.647533},{"c":2.659,"h":2.659,"l":2.659,"n":10,"o":2.659,"t":"2026-10-22T13:35:00Z","v":717,"vw":2.659},{"c":2.689,"h":2.69,"l":2.659,"n":19,"o":2.659,"t":"2026-10-22T13:40:00Z","v":1405,"vw":2.6825},{"c":2.684,"h":2.699,"l":2.68,"n":24,"o":2.689,"t":"2026-10-22T13:45:00Z","v":2063,"vw":2.690109},{"c":2.67,"h":2.679,"l":2.67,"n":28,"o":2.679,"t":"2026-10-22T13:50:00Z","v":1134,"vw":2.675338},{"c":2.689,"h":2.689,"l":2.674,"n":23,"o":2.674,"t":"2026-10-22T13:55:00Z","v":1467,"vw":2.679193},{"c":2.695,"h":2.71,"l":2.694,"n":11,"o":2.694,"t":"2026-10-22T14:00:00Z","v":681,"vw":2.698306},{"c":2.67,"h":2.685,"l":2.67,"n":38,"o":2.68,"t":"2026-10-22T14:10:00Z","v":1757,"vw":2.679667},{"c":2.66,"h":2.7,"l":2.66,"n":46,"o":2.7,"t":"2026-10-22T14:15:00Z","v":6045,"vw":2.681596},{"c":2.675,"h":2.675,"l":2.675,"n":12,"o":2.675,"t":"2026-10-22T14:20:00Z","v":1198,"vw":2.675},{"c":2.65,"h":2.6615,"l":2.65,"n":26,"o":2.65,"t":"2026-10-22T14:25:00Z","v":696,"vw":2.655399},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-10-22T14:30:00Z","v":118,"vw":2.64},{"c":2.65,"h":2.655,"l":2.65,"n":24,"o":2.655,"t":"2026-10-22T14:35:00Z","v":2117,"vw":2.650268},{"c":2.67,"h":2.67,"l":2.67,"n":19,"o":2.67,"t":"2026-10-22T14:40:00Z","v":943,"vw":2.67},{"c":2.675,"h":2.675,"l":2.675,"n":7,"o":2.675,"t":"2026-10-22T14:45:00Z","v":817,"vw":2.675},{"c":2.67,"h":2.67,"l":2.67,"n":13,"o":2.67,"t":"2026-10-22T14:50:00Z","v":263,"vw":2.67},{"c":2.68,"h":2.68,"l":2.67,"n":49,"o":2.67,"t":"2026-10-22T14:55:00Z","v":1209,"vw":2.672723},{"c":2.675,"h":2.68,"l":2.675,"n":43,"o":2.68,"t":"2026-10-22T15:10:00Z","v":2022,"vw":2.677984},{"c":2.6731,"h":2.6731,"l":2.6731,"n":8,"o":2.6731,"t":"2026-10-22T15:15:00Z","v":324,"vw":2.6731},{"c":2.695,"h":2.7,"l":2.68,"n":72,"o":2.68,"t":"2026-10-22T15:20:00Z","v":3832,"vw":2.690305},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-10-22T15:25:00Z","v":183,"vw":2.7},{"c":2.69,"h":2.695,"l":2.69,"n":16,"o":2.695,"t":"2026-10-22T15:30:00Z","v":457,"vw":2.693731},{"c":2.685,"h":2.685,"l":2.6801,"n":24,"o":2.685,"t":"2026-10-22T15:40:00Z","v":2029,"vw":2.682861},{"c":2.685,"h":2.685,"l":2.685,"n":5,"o":2.685,"t":"2026-10-22T15:45:00Z","v":113,"vw":2.685},{"c":2.69,"h":2.69,"l":2.69,"n":48,"o":2.69,"t":"2026-10-22T15:50:00Z","v":2247,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":27,"o":2.7,"t":"2026-10-22T15:55:00Z","v":928,"vw":2.7},{"c":2.6901,"h":2.6901,"l":2.6901,"n":7,"o":2.6901,"t":"2026-10-22T16:05:00Z","v":1064,"vw":2.6901},{"c":2.695,"h":2.695,"l":2.695,"n":43,"o":2.695,"t":"2026-10-22T16:10:00Z","v":1137,"vw":2.695},{"c":2.6989,"h":2.6989,"l":2.6909,"n":5,"o":2.6909,"t":"2026-10-22T16:20:00Z","v":422,"vw":2.694298},{"c":2.7,"h":2.7,"l":2.69,"n":17,"o":2.69,"t":"2026-10-22T16:25:00Z","v":591,"vw":2.695},{"c":2.695,"h":2.695,"l":2.69,"n":24,"o":2.69,"t":"2026-10-22T16:30:00Z","v":764,"vw":2.692},{"c":2.69,"h":2.695,"l":2.69,"n":14,"o":2.695,"t":"2026-10-22T16:35:00Z","v":426,"vw":2.691667},{"c":2.69,"h":2.69,"l":2.685,"n":70,"o":2.69,"t":"2026-10-22T16:40:00Z","v":3703,"vw":2.689583},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-22T16:45:00Z","v":292,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-22T16:50:00Z","v":236,"vw":2.69},{"c":2.6902,"h":2.6902,"l":2.6902,"n":3,"o":2.6902,"t":"2026-10-22T16:55:00Z","v":1526,"vw":2.6902},{"c":2.69,"h":2.695,"l":2.69,"n":32,"o":2.695,"t":"2026-10-22T17:00:00Z","v":886,"vw":2.692857},{"c":2.68,"h":2.685,"l":2.68,"n":13,"o":2.685,"t":"2026-10-22T17:05:00Z","v":470,"vw":2.683333},{"c":2.6886,"h":2.6886,"l":2.6886,"n":3,"o":2.6886,"t":"2026-10-22T17:10:00Z","v":109,"vw":2.6886},{"c":2.685,"h":2.685,"l":2.685,"n":3,"o":2.685,"t":"2026-10-22T17:15:00Z","v":102,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":4,"o":2.685,"t":"2026-10-22T17:25:00Z","v":202,"vw":2.685},{"c":2.69,"h":2.69,"l":2.685,"n":15,"o":2.685,"t":"2026-10-22T17:30:00Z","v":619,"vw":2.686667},{"c":2.69,"h":2.69,"l":2.69,"n":9,"o":2.69,"t":"2026-10-22T17:35:00Z","v":299,"vw":2.69},{"c":2.7,"h":2.7,"l":2.69,"n":29,"o":2.69,"t":"2026-10-22T17:55:00Z","v":2042,"vw":2.692703},{"c":2.711,"h":2.715,"l":2.7,"n":120,"o":2.7,"t":"2026-10-22T18:00:00Z","v":5760,"vw":2.705575},{"c":2.715,"h":2.715,"l":2.71,"n":61,"o":2.715,"t":"2026-10-22T18:05:00Z","v":1744,"vw":2.714394},{"c":2.71,"h":2.71,"l":2.705,"n":28,"o":2.705,"t":"2026-10-22T18:10:00Z","v":1110,"vw":2.706},{"c":2.715,"h":2.715,"l":2.71,"n":24,"o":2.71,"t":"2026-10-22T18:15:00Z","v":1521,"vw":2.713182},{"c":2.72,"h":2.72,"l":2.72,"n":20,"o":2.72,"t":"2026-10-22T18:20:00Z","v":631,"vw":2.72},{"c":2.715,"h":2.72,"l":2.715,"n":22,"o":2.72,"t":"2026-10-22T18:25:00Z","v":888,"vw":2.718},{"c":2.72,"h":2.72,"l":2.715,"n":25,"o":2.72,"t":"2026-10-22T18:30:00Z","v":873,"vw":2.719167},{"c":2.755,"h":2.77,"l":2.71,"n":282,"o":2.72,"t":"2026-10-22T18:35:00Z","v":21418,"vw":2.734403},{"c":2.75,"h":2.755,"l":2.75,"n":41,"o":2.755,"t":"2026-10-22T18:40:00Z","v":3581,"vw":2.753783},{"c":2.7811,"h":2.785,"l":2.7503,"n":72,"o":2.7503,"t":"2026-10-22T18:45:00Z","v":5894,"vw":2.764729},{"c":2.795,"h":2.8,"l":2.79,"n":158,"o":2.79,"t":"2026-10-22T18:50:00Z","v":9750,"vw":2.791594},{"c":2.76,"h":2.78,"l":2.76,"n":44,"o":2.78,"t":"2026-10-22T18:55:00Z","v":4873,"vw":2.770961},{"c":2.78,"h":2.79,"l":2.77,"n":69,"o":2.77,"t":"2026-10-22T19:00:00Z","v":4818,"vw":2.78144},{"c":2.785,"h":2.785,"l":2.785,"n":18,"o":2.785,"t":"2026-10-22T19:05:00Z","v":1006,"vw":2.785},{"c":2.795,"h":2.795,"l":2.785,"n":106,"o":2.79,"t":"2026-10-22T19:10:00Z","v":2864,"vw":2.79},{"c":2.79,"h":2.8,"l":2.79,"n":26,"o":2.8,"t":"2026-10-22T19:15:00Z","v":684,"vw":2.794167},{"c":2.79,"h":2.795,"l":2.79,"n":30,"o":2.79,"t":"2026-10-22T19:20:00Z","v":1997,"vw":2.792648},{"c":2.79,"h":2.79,"l":2.785,"n":27,"o":2.785,"t":"2026-10-22T19:25:00Z","v":2428,"vw":2.786537},{"c":2.785,"h":2.79,"l":2.785,"n":49,"o":2.79,"t":"2026-10-22T19:30:00Z","v":1692,"vw":2.788333},{"c":2.77,"h":2.78,"l":2.77,"n":85,"o":2.78,"t":"2026-10-22T19:35:00Z","v":2991,"vw":2.779438},{"c":2.761,"h":2.78,"l":2.76,"n":62,"o":2.78,"t":"2026-10-22T19:40:00Z","v":2584,"vw":2.770848},{"c":2.765,"h":2.77,"l":2.76,"n":58,"o":2.765,"t":"2026-10-22T19:45:00Z","v":2522,"vw":2.764754},{"c":2.78,"h":2.78,"l":2.77,"n":85,"o":2.77,"t":"2026-10-22T19:50:00Z","v":4217,"vw":2.775185},{"c":2.78,"h":2.79,"l":2.78,"n":309,"o":2.782,"t":"2026-10-22T19:55:00Z","v":21213,"vw":2.783676},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-22T20:00:00Z","v":22541,"vw":2.79}],"history":[{"c":8.31,"h":8.39,"l":8.26,"n":3350,"o":8.36,"t":"2024-10-21T04:00:00Z","v":153682,"vw":8.317426},{"c":8.26,"h":8.34,"l":8.22,"n":3801,"o":8.31,"t":"2024-10-22T04:00:00Z","v":144928,"vw":8.279777},{"c":8.11,"h":8.26,"l":7.9,"n":5148,"o":8.26,"t":"2024-10-23T04:00:00Z","v":397991,"vw":8.047544},{"c":7.92,"h":8.17,"l":7.9,"n":5090,"o":8.13,"t":"2024-10-24T04:00:00Z","v":168777,"vw":7.96531},{"c":7.89,"h":8.13,"l":7.875,"n":3917,"o":7.98,"t":"2024-10-25T04:00:00Z","v":136961,"vw":7.930751},{"c":8.06,"h":8.2,"l":7.98,"n":3564,"o":7.98,"t":"2024-10-28T04:00:00Z","v":115645,"vw":8.076407},{"c":7.98,"h":8.09,"l":7.96,"n":3012,"o":8.03,"t":"2024-10-29T04:00:00Z","v":108414,"vw":8.014398},{"c":8.01,"h":8.12,"l":7.84,"n":6007,"o":7.94,"t":"2024-10-30T04:00:00Z","v":359214,"vw":7.975753},{"c":8.32,"h":8.5,"l":7.6,"n":9742,"o":8.33,"t":"2024-10-31T04:00:00Z","v":723498,"vw":8.150643},{"c":8.26,"h":8.45,"l":7.825,"n":8825,"o":8.33,"t":"2024-11-01T04:00:00Z","v":670053,"vw":8.111698},{"c":8.18,"h":8.29,"l":7.74,"n":8755,"o":8.25,"t":"2024-11-04T05:00:00Z","v":494453,"vw":8.063718},{"c":8.34,"h":8.4,"l":8.08,"n":5509,"o":8.12,"t":"2024-11-05T05:00:00Z","v":299217,"vw":8.298309},{"c":8.83,"h":9.06,"l":8.62,"n":8807,"o":8.66,"t":"2024-11-06T05:00:00Z","v":590519,"vw":8.835931},{"c":8.88,"h":9.24,"l":8.82,"n":6833,"o":8.86,"t":"2024-11-07T05:00:00Z","v":378581,"vw":8.943637},{"c":9,"h":9.05,"l":8.7,"n":6762,"o":8.91,"t":"2024-11-08T05:00:00Z","v":463274,"vw":8.956689},{"c":8.88,"h":9.1,"l":8.72,"n":6846,"o":9,"t":"2024-11-11T05:00:00Z","v":470658,"vw":8.865212},{"c":8.86,"h":9.14,"l":8.84,"n":5597,"o":8.87,"t":"2024-11-12T05:00:00Z","v":1027483,"vw":8.906416},{"c":8.51,"h":9.05,"l":8.41,"n":7172,"o":8.92,"t":"2024-11-13T05:00:00Z","v":805525,"vw":8.586376},{"c":7.89,"h":8.55,"l":7.88,"n":6869,"o":8.52,"t":"2024-11-14T05:00:00Z","v":518365,"vw":8.074652},{"c":7.8,"h":7.995,"l":7.595,"n":5997,"o":7.93,"t":"2024-11-15T05:00:00Z","v":908537,"vw":7.713719},{"c":7.53,"h":7.845,"l":7.4744,"n":5685,"o":7.83,"t":"2024-11-18T05:00:00Z","v":368389,"vw":7.584328},{"c":7.35,"h":7.54,"l":7.345,"n":4542,"o":7.48,"t":"2024-11-19T05:00:00Z","v":330581,"vw":7.401059},{"c":7.51,"h":7.52,"l":7.25,"n":4462,"o":7.52,"t":"2024-11-20T05:00:00Z","v":312402,"vw":7.416644},{"c":7.63,"h":7.68,"l":7.489,"n":5409,"o":7.54,"t":"2024-11-21T05:00:00Z","v":330350,"vw":7.610377},{"c":7.84,"h":7.99,"l":7.68,"n":7502,"o":7.68,"t":"2024-11-22T05:00:00Z","v":424059,"vw":7.875098},{"c":8.25,"h":8.49,"l":7.65,"n":6837,"o":7.98,"t":"2024-11-25T05:00:00Z","v":654327,"vw":8.284484},{"c":8.24,"h":8.35,"l":8.05,"n":5134,"o":8.2,"t":"2024-11-26T05:00:00Z","v":355149,"vw":8.239321},{"c":8.29,"h":8.475,"l":8.255,"n":4160,"o":8.3,"t":"2024-11-27T05:00:00Z","v":238235,"vw":8.333393},{"c":8.13,"h":8.46,"l":8.13,"n":4135,"o":8.38,"t":"2024-11-29T05:00:00Z","v":288781,"vw":8.238921},{"c":8.15,"h":8.21,"l":7.93,"n":7665,"o":8.16,"t":"2024-12-02T05:00:00Z","v":473798,"vw":8.113224},{"c":7.93,"h":8.28,"l":7.91,"n":5535,"o":8.2,"t":"2024-12-03T05:00:00Z","v":356884,"vw":8.008409},{"c":8.22,"h":8.34,"l":7.9,"n":5296,"o":7.95,"t":"2024-12-04T05:00:00Z","v":375499,"vw":8.204419},{"c":7.91,"h":8.28,"l":7.82,"n":5553,"o":8.18,"t":"2024-12-05T05:00:00Z","v":422961,"vw":7.941706},{"c":7.87,"h":8.08,"l":7.84,"n":4471,"o":8.01,"t":"2024-12-06T05:00:00Z","v":209540,"vw":7.91815},{"c":7.79,"h":8.12,"l":7.77,"n":4529,"o":7.91,"t":"2024-12-09T05:00:00Z","v":175016,"vw":7.880254},{"c":8.21,"h":8.23,"l":7.65,"n":5900,"o":7.8,"t":"2024-12-10T05:00:00Z","v":273073,"vw":8.109513},{"c":8.23,"h":8.41,"l":8.08,"n":4529,"o":8.31,"t":"2024-12-11T05:00:00Z","v":289326,"vw":8.263449},{"c":7.94,"h":8.38,"l":7.94,"n":4214,"o":8.21,"t":"2024-12-12T05:00:00Z","v":299552,"vw":8.046694},{"c":7.91,"h":8.125,"l":7.7337,"n":5454,"o":7.96,"t":"2024-12-13T05:00:00Z","v":261137,"vw":7.849285},{"c":7.85,"h":7.97,"l":7.8,"n":4397,"o":7.85,"t":"2024-12-16T05:00:00Z","v":226206,"vw":7.875623},{"c":7.49,"h":7.955,"l":7.4,"n":8986,"o":7.8,"t":"2024-12-17T05:00:00Z","v":595618,"vw":7.549243},{"c":7.11,"h":7.71,"l":7.07,"n":6129,"o":7.54,"t":"2024-12-18T05:00:00Z","v":312818,"vw":7.290386},{"c":7.17,"h":7.5,"l":7.085,"n":5704,"o":7.21,"t":"2024-12-19T05:00:00Z","v":303764,"vw":7.187838},{"c":7.17,"h":7.39,"l":7.09,"n":5487,"o":7.11,"t":"2024-12-20T05:00:00Z","v":782793,"vw":7.19316},{"c":7.27,"h":7.4,"l":7.15,"n":5845,"o":7.2,"t":"2024-12-23T05:00:00Z","v":375048,"vw":7.238426},{"c":7.75,"h":7.775,"l":7.3,"n":4278,"o":7.3,"t":"2024-12-24T05:00:00Z","v":343743,"vw":7.621089},{"c":7.81,"h":7.85,"l":7.6428,"n":4468,"o":7.71,"t":"2024-12-26T05:00:00Z","v":259489,"vw":7.789799},{"c":7.78,"h":7.92,"l":7.63,"n":5296,"o":7.75,"t":"2024-12-27T05:00:00Z","v":331671,"vw":7.76381},{"c":8.16,"h":8.3399,"l":7.59,"n":8740,"o":7.75,"t":"2024-12-30T05:00:00Z","v":636048,"vw":8.079841},{"c":8.17,"h":8.32,"l":8.02,"n":6720,"o":8.2,"t":"2024-12-31T05:00:00Z","v":580396,"vw":8.154213},{"c":7.81,"h":8.37,"l":7.79,"n":6501,"o":8.24,"t":"2025-01-02T05:00:00Z","v":387985,"vw":7.927635},{"c":7.85,"h":7.905,"l":7.655,"n":6235,"o":7.89,"t":"2025-01-03T05:00:00Z","v":303331,"vw":7.814096},{"c":8.17,"h":8.45,"l":7.89,"n":5420,"o":7.89,"t":"2025-01-06T05:00:00Z","v":398749,"vw":8.215114},{"c":7.78,"h":8.32,"l":7.71,"n":5176,"o":8.19,"t":"2025-01-07T05:00:00Z","v":351794,"vw":7.857931},{"c":7.26,"h":7.689,"l":7.24,"n":5607,"o":7.63,"t":"2025-01-08T05:00:00Z","v":342938,"vw":7.336689},{"c":7.16,"h":7.25,"l":7.01,"n":6807,"o":7.25,"t":"2025-01-10T05:00:00Z","v":483074,"vw":7.121309},{"c":7.39,"h":7.405,"l":7.01,"n":6852,"o":7.2,"t":"2025-01-13T05:00:00Z","v":390036,"vw":7.292216},{"c":7.4,"h":7.54,"l":7.13,"n":6194,"o":7.41,"t":"2025-01-14T05:00:00Z","v":449517,"vw":7.33148},{"c":7.64,"h":7.85,"l":7.45,"n":5318,"o":7.63,"t":"2025-01-15T05:00:00Z","v":354048,"vw":7.604666},{"c":8.16,"h":8.435,"l":7.85,"n":9620,"o":7.95,"t":"2025-01-16T05:00:00Z","v":706651,"vw":8.162318},{"c":8.14,"h":8.38,"l":8.06,"n":7560,"o":8.26,"t":"2025-01-17T05:00:00Z","v":489812,"vw":8.159428},{"c":8.4,"h":8.465,"l":8.175,"n":6131,"o":8.24,"t":"2025-01-21T05:00:00Z","v":384811,"vw":8.379977},{"c":8.4,"h":8.5,"l":8.21,"n":7700,"o":8.34,"t":"2025-01-22T05:00:00Z","v":635466,"vw":8.354809},{"c":8.85,"h":9.155,"l":8.41,"n":7449,"o":8.58,"t":"2025-01-23T05:00:00Z","v":707959,"vw":8.906756},{"c":8.95,"h":8.98,"l":8.71,"n":4709,"o":8.77,"t":"2025-01-24T05:00:00Z","v":310104,"vw":8.888709},{"c":8.74,"h":9.17,"l":8.73,"n":5292,"o":8.93,"t":"2025-01-27T05:00:00Z","v":312451,"vw":8.83579},{"c":8.67,"h":8.83,"l":8.53,"n":6523,"o":8.75,"t":"2025-01-28T05:00:00Z","v":796715,"vw":8.720658},{"c":8.83,"h":9.12,"l":8.675,"n":7572,"o":8.68,"t":"2025-01-29T05:00:00Z","v":662876,"vw":8.87993},{"c":8.09,"h":8.31,"l":6.56,"n":18410,"o":7,"t":"2025-01-30T05:00:00Z","v":1596695,"vw":7.789763},{"c":8.03,"h":8.48,"l":7.5701,"n":18104,"o":8.48,"t":"2025-01-31T05:00:00Z","v":1589679,"vw":7.974096},{"c":7.77,"h":7.79,"l":7.19,"n":12295,"o":7.72,"t":"2025-02-03T05:00:00Z","v":1157091,"vw":7.597184},{"c":8.09,"h":8.115,"l":7.71,"n":9740,"o":7.76,"t":"2025-02-04T05:00:00Z","v":815693,"vw":7.99667},{"c":8.02,"h":8.27,"l":7.81,"n":10655,"o":8.16,"t":"2025-02-05T05:00:00Z","v":645387,"vw":7.993152},{"c":8.1,"h":8.275,"l":7.89,"n":8503,"o":8.09,"t":"2025-02-06T05:00:00Z","v":657944,"vw":8.088343},{"c":8.05,"h":8.19,"l":7.774,"n":8713,"o":8.08,"t":"2025-02-07T05:00:00Z","v":719928,"vw":8.027951},{"c":8.1,"h":8.25,"l":7.94,"n":8939,"o":8.25,"t":"2025-02-10T05:00:00Z","v":730629,"vw":8.04142},{"c":8.38,"h":8.4501,"l":7.98,"n":8094,"o":7.98,"t":"2025-02-11T05:00:00Z","v":705154,"vw":8.259862},{"c":8.24,"h":8.3,"l":7.97,"n":8812,"o":8.2,"t":"2025-02-12T05:00:00Z","v":691442,"vw":8.153947},{"c":8.54,"h":8.73,"l":8.27,"n":10752,"o":8.4,"t":"2025-02-13T05:00:00Z","v":853329,"vw":8.549829},{"c":9.09,"h":9.11,"l":8.6,"n":8602,"o":8.61,"t":"2025-02-14T05:00:00Z","v":833278,"vw":8.92339},{"c":8.74,"h":9.12,"l":8.57,"n":9447,"o":9.05,"t":"2025-02-18T05:00:00Z","v":880827,"vw":8.742177},{"c":8.55,"h":8.9,"l":8.52,"n":6042,"o":8.7,"t":"2025-02-19T05:00:00Z","v":491158,"vw":8.644778},{"c":8.21,"h":8.54,"l":8.02,"n":11666,"o":8.46,"t":"2025-02-20T05:00:00Z","v":1009060,"vw":8.217847},{"c":7.66,"h":8.34,"l":7.6,"n":12663,"o":8.33,"t":"2025-02-21T05:00:00Z","v":1169056,"vw":7.755036},{"c":7.55,"h":7.82,"l":7.5,"n":7752,"o":7.82,"t":"2025-02-24T05:00:00Z","v":634427,"vw":7.571753},{"c":7.52,"h":7.73,"l":7.325,"n":9091,"o":7.58,"t":"2025-02-25T05:00:00Z","v":808963,"vw":7.462456},{"c":7.27,"h":7.7,"l":7.25,"n":6980,"o":7.58,"t":"2025-02-26T05:00:00Z","v":856443,"vw":7.405375},{"c":6.92,"h":7.4499,"l":6.87,"n":12088,"o":7.37,"t":"2025-02-27T05:00:00Z","v":1333617,"vw":7.051004},{"c":6.9,"h":7.135,"l":6.71,"n":8647,"o":6.9,"t":"2025-02-28T05:00:00Z","v":907096,"vw":6.947876},{"c":6.46,"h":6.9964,"l":6.435,"n":11496,"o":6.92,"t":"2025-03-03T05:00:00Z","v":1221916,"vw":6.592205},{"c":6.39,"h":6.445,"l":6.13,"n":8853,"o":6.41,"t":"2025-03-04T05:00:00Z","v":775955,"vw":6.341337},{"c":6.585,"h":6.61,"l":6.21,"n":7702,"o":6.41,"t":"2025-03-05T05:00:00Z","v":668935,"vw":6.432384},{"c":6.45,"h":6.67,"l":6.25,"n":9436,"o":6.5,"t":"2025-03-06T05:00:00Z","v":810526,"vw":6.439645},{"c":6.555,"h":6.6,"l":6.35,"n":6700,"o":6.42,"t":"2025-03-07T05:00:00Z","v":342022,"vw":6.508021},{"c":6.57,"h":6.725,"l":6.41,"n":7997,"o":6.56,"t":"2025-03-10T04:00:00Z","v":570318,"vw":6.575184},{"c":6.35,"h":6.595,"l":6.18,"n":9068,"o":6.58,"t":"2025-03-11T04:00:00Z","v":785956,"vw":6.323025},{"c":6.53,"h":6.56,"l":6.23,"n":7032,"o":6.44,"t":"2025-03-12T04:00:00Z","v":588033,"vw":6.428547},{"c":6.03,"h":6.57,"l":6.01,"n":10331,"o":6.57,"t":"2025-03-13T04:00:00Z","v":1304326,"vw":6.140059},{"c":5.84,"h":6.13,"l":5.76,"n":8738,"o":6.1,"t":"2025-03-14T04:00:00Z","v":1122699,"vw":5.881925},{"c":5.53,"h":5.88,"l":5.52,"n":7441,"o":5.79,"t":"2025-03-17T04:00:00Z","v":415762,"vw":5.613735},{"c":5.55,"h":5.62,"l":5.425,"n":7130,"o":5.5,"t":"2025-03-18T04:00:00Z","v":563389,"vw":5.536902},{"c":5.76,"h":5.79,"l":5.54,"n":9125,"o":5.55,"t":"2025-03-19T04:00:00Z","v":2358609,"vw":5.72608},{"c":5.67,"h":5.815,"l":5.43,"n":8065,"o":5.74,"t":"2025-03-20T04:00:00Z","v":707501,"vw":5.635033},{"c":5.8,"h":5.88,"l":5.525,"n":7628,"o":5.63,"t":"2025-03-21T04:00:00Z","v":771920,"vw":5.758873},{"c":6.02,"h":6.03,"l":5.79,"n":5727,"o":5.85,"t":"2025-03-24T04:00:00Z","v":453879,"vw":5.964387},{"c":5.93,"h":6.08,"l":5.83,"n":6059,"o":6.02,"t":"2025-03-25T04:00:00Z","v":623250,"vw":5.92998},{"c":5.98,"h":6.1083,"l":5.8646,"n":6530,"o":6.01,"t":"2025-03-26T04:00:00Z","v":595648,"vw":5.997025},{"c":5.96,"h":6.105,"l":5.89,"n":5050,"o":5.98,"t":"2025-03-27T04:00:00Z","v":346934,"vw":5.999855},{"c":5.85,"h":6.0603,"l":5.7118,"n":5588,"o":5.96,"t":"2025-03-28T04:00:00Z","v":449791,"vw":5.825368},{"c":5.9,"h":6.05,"l":5.74,"n":5351,"o":5.84,"t":"2025-03-31T04:00:00Z","v":378291,"vw":5.905053},{"c":5.95,"h":6,"l":5.8,"n":5951,"o":5.9,"t":"2025-04-01T04:00:00Z","v":392331,"vw":5.92398},{"c":6.21,"h":6.2594,"l":5.84,"n":7241,"o":5.89,"t":"2025-04-02T04:00:00Z","v":536695,"vw":6.136268},{"c":5.27,"h":6.01,"l":5.1408,"n":9876,"o":6,"t":"2025-04-03T04:00:00Z","v":1025910,"vw":5.369591},{"c":5.6,"h":5.69,"l":5,"n":9222,"o":5.14,"t":"2025-04-04T04:00:00Z","v":954290,"vw":5.338773},{"c":5.3,"h":5.82,"l":5.22,"n":14325,"o":5.4,"t":"2025-04-07T04:00:00Z","v":1721868,"vw":5.388627},{"c":5.06,"h":5.53,"l":4.96,"n":8714,"o":5.53,"t":"2025-04-08T04:00:00Z","v":789110,"vw":5.12238},{"c":5.68,"h":5.92,"l":5.01,"n":12451,"o":5.01,"t":"2025-04-09T04:00:00Z","v":1072502,"vw":5.49543},{"c":5.33,"h":5.64,"l":5.21,"n":11415,"o":5.63,"t":"2025-04-10T04:00:00Z","v":880321,"vw":5.369529},{"c":5.28,"h":5.35,"l":4.98,"n":8378,"o":5.35,"t":"2025-04-11T04:00:00Z","v":608675,"vw":5.230217},{"c":5.32,"h":5.43,"l":5.1,"n":7376,"o":5.42,"t":"2025-04-14T04:00:00Z","v":594858,"vw":5.284264},{"c":5.48,"h":5.5779,"l":5.33,"n":8829,"o":5.35,"t":"2025-04-15T04:00:00Z","v":601627,"vw":5.443738},{"c":5.22,"h":5.4686,"l":5.175,"n":5524,"o":5.39,"t":"2025-04-16T04:00:00Z","v":393092,"vw":5.258999},{"c":5.32,"h":5.41,"l":5.07,"n":6371,"o":5.22,"t":"2025-04-17T04:00:00Z","v":464411,"vw":5.258645},{"c":5.19,"h":5.25,"l":5.09,"n":5227,"o":5.24,"t":"2025-04-21T04:00:00Z","v":412715,"vw":5.166474},{"c":5.38,"h":5.41,"l":5.165,"n":6404,"o":5.22,"t":"2025-04-22T04:00:00Z","v":415791,"vw":5.33612},{"c":5.22,"h":5.73,"l":5.21,"n":6282,"o":5.57,"t":"2025-04-23T04:00:00Z","v":425664,"vw":5.397447},{"c":5.42,"h":5.44,"l":5.12,"n":5853,"o":5.22,"t":"2025-04-24T04:00:00Z","v":396840,"vw":5.344059},{"c":5.5,"h":5.52,"l":5.28,"n":5070,"o":5.36,"t":"2025-04-25T04:00:00Z","v":422632,"vw":5.42598},{"c":5.42,"h":5.45,"l":5.295,"n":4603,"o":5.37,"t":"2025-04-28T04:00:00Z","v":309603,"vw":5.384253},{"c":5.49,"h":5.558,"l":5.36,"n":5494,"o":5.49,"t":"2025-04-29T04:00:00Z","v":342139,"vw":5.480174},{"c":5.53,"h":5.56,"l":5.25,"n":7086,"o":5.36,"t":"2025-04-30T04:00:00Z","v":434257,"vw":5.446178},{"c":5.6,"h":5.74,"l":5.5,"n":5976,"o":5.55,"t":"2025-05-01T04:00:00Z","v":346506,"vw":5.619739},{"c":5.6,"h":5.88,"l":5.57,"n":9372,"o":5.68,"t":"2025-05-02T04:00:00Z","v":708327,"vw":5.679297},{"c":5.57,"h":5.68,"l":5.49,"n":5517,"o":5.56,"t":"2025-05-05T04:00:00Z","v":301210,"vw":5.608005},{"c":5.61,"h":5.76,"l":5.43,"n":9502,"o":5.47,"t":"2025-05-06T04:00:00Z","v":538285,"vw":5.614691},{"c":5.67,"h":5.83,"l":5.5,"n":10531,"o":5.69,"t":"2025-05-07T04:00:00Z","v":728119,"vw":5.636174},{"c":5.79,"h":5.86,"l":5.65,"n":8714,"o":5.77,"t":"2025-05-08T04:00:00Z","v":626791,"vw":5.768338},{"c":4.86,"h":5.01,"l":3.86,"n":25521,"o":3.92,"t":"2025-05-09T04:00:00Z","v":2828821,"vw":4.656709},{"c":5.19,"h":5.315,"l":4.77,"n":15994,"o":5.12,"t":"2025-05-12T04:00:00Z","v":1399027,"vw":5.008236},{"c":5.24,"h":5.3,"l":5.04,"n":13391,"o":5.19,"t":"2025-05-13T04:00:00Z","v":866414,"vw":5.212387},{"c":4.84,"h":5.37,"l":4.73,"n":17454,"o":5.37,"t":"2025-05-14T04:00:00Z","v":1662513,"vw":4.912445},{"c":4.75,"h":4.835,"l":4.45,"n":17509,"o":4.81,"t":"2025-05-15T04:00:00Z","v":1543100,"vw":4.659622},{"c":4.65,"h":4.75,"l":4.595,"n":9110,"o":4.75,"t":"2025-05-16T04:00:00Z","v":653102,"vw":4.658588},{"c":4.65,"h":4.66,"l":4.53,"n":9820,"o":4.575,"t":"2025-05-19T04:00:00Z","v":703413,"vw":4.609142},{"c":4.65,"h":4.94,"l":4.57,"n":12452,"o":4.63,"t":"2025-05-20T04:00:00Z","v":1126476,"vw":4.720144},{"c":4.49,"h":4.72,"l":4.445,"n":11959,"o":4.54,"t":"2025-05-21T04:00:00Z","v":1092855,"vw":4.552839},{"c":4.86,"h":4.89,"l":4.41,"n":9883,"o":4.43,"t":"2025-05-22T04:00:00Z","v":607465,"vw":4.717441},{"c":4.67,"h":4.88,"l":4.645,"n":8355,"o":4.75,"t":"2025-05-23T04:00:00Z","v":609055,"vw":4.713793},{"c":4.74,"h":4.78,"l":4.61,"n":7198,"o":4.72,"t":"2025-05-27T04:00:00Z","v":573250,"vw":4.734153},{"c":4.79,"h":4.9,"l":4.72,"n":7879,"o":4.77,"t":"2025-05-28T04:00:00Z","v":592819,"vw":4.811208},{"c":4.94,"h":4.985,"l":4.785,"n":8147,"o":4.86,"t":"2025-05-29T04:00:00Z","v":609807,"vw":4.89796},{"c":4.92,"h":5.04,"l":4.82,"n":8928,"o":4.95,"t":"2025-05-30T04:00:00Z","v":1322816,"vw":4.922155},{"c":4.81,"h":4.92,"l":4.755,"n":7594,"o":4.88,"t":"2025-06-02T04:00:00Z","v":524678,"vw":4.81838},{"c":4.87,"h":4.99,"l":4.73,"n":7800,"o":4.82,"t":"2025-06-03T04:00:00Z","v":597637,"vw":4.8817},{"c":4.91,"h":5.01,"l":4.845,"n":6259,"o":4.87,"t":"2025-06-04T04:00:00Z","v":437110,"vw":4.913408},{"c":5.03,"h":5.115,"l":4.9,"n":5470,"o":4.93,"t":"2025-06-05T04:00:00Z","v":449584,"vw":5.022594},{"c":5.01,"h":5.13,"l":4.97,"n":5261,"o":5.11,"t":"2025-06-06T04:00:00Z","v":362553,"vw":5.027621},{"c":5.15,"h":5.29,"l":5.07,"n":5359,"o":5.1,"t":"2025-06-09T04:00:00Z","v":487707,"vw":5.16926},{"c":5.16,"h":5.29,"l":5.13,"n":6419,"o":5.16,"t":"2025-06-10T04:00:00Z","v":580537,"vw":5.193505},{"c":5.1,"h":5.21,"l":5.035,"n":6115,"o":5.21,"t":"2025-06-11T04:00:00Z","v":461579,"vw":5.10239},{"c":5.1,"h":5.23,"l":5.04,"n":6702,"o":5.04,"t":"2025-06-12T04:00:00Z","v":473890,"vw":5.131514},{"c":4.97,"h":5.14,"l":4.921,"n":5353,"o":4.97,"t":"2025-06-13T04:00:00Z","v":484500,"vw":4.991717},{"c":5.12,"h":5.185,"l":4.985,"n":5121,"o":5.04,"t":"2025-06-16T04:00:00Z","v":530739,"vw":5.115108},{"c":5.12,"h":5.34,"l":5.08,"n":5766,"o":5.08,"t":"2025-06-17T04:00:00Z","v":547321,"vw":5.166627},{"c":5.16,"h":5.3501,"l":5.095,"n":5822,"o":5.12,"t":"2025-06-18T04:00:00Z","v":463986,"vw":5.20424},{"c":5.12,"h":5.25,"l":5,"n":6642,"o":5.25,"t":"2025-06-20T04:00:00Z","v":940713,"vw":5.129245},{"c":5.01,"h":5.1519,"l":4.82,"n":6914,"o":5.07,"t":"2025-06-23T04:00:00Z","v":746162,"vw":4.976141},{"c":5.06,"h":5.1892,"l":5,"n":7559,"o":5.07,"t":"2025-06-24T04:00:00Z","v":712753,"vw":5.079018},{"c":4.92,"h":5.1467,"l":4.905,"n":5711,"o":5.08,"t":"2025-06-25T04:00:00Z","v":425501,"vw":5.017209},{"c":5.15,"h":5.17,"l":4.9586,"n":7854,"o":5.035,"t":"2025-06-26T04:00:00Z","v":464388,"vw":5.095168},{"c":5.13,"h":5.25,"l":5.08,"n":5376,"o":5.15,"t":"2025-06-27T04:00:00Z","v":715224,"vw":5.14169},{"c":4.92,"h":5.14,"l":4.905,"n":5379,"o":5.14,"t":"2025-06-30T04:00:00Z","v":385688,"vw":4.972092},{"c":5.36,"h":5.68,"l":4.885,"n":9861,"o":4.91,"t":"2025-07-01T04:00:00Z","v":862714,"vw":5.397841},{"c":5.48,"h":5.55,"l":5.31,"n":7882,"o":5.36,"t":"2025-07-02T04:00:00Z","v":559804,"vw":5.452003},{"c":5.61,"h":5.65,"l":5.485,"n":3510,"o":5.5,"t":"2025-07-03T04:00:00Z","v":259745,"vw":5.589307},{"c":5.42,"h":5.65,"l":5.24,"n":5670,"o":5.53,"t":"2025-07-07T04:00:00Z","v":329187,"vw":5.44634},{"c":5.6,"h":5.7,"l":5.355,"n":4486,"o":5.42,"t":"2025-07-08T04:00:00Z","v":426398,"vw":5.59341},{"c":5.7,"h":5.725,"l":5.5629,"n":5984,"o":5.66,"t":"2025-07-09T04:00:00Z","v":989216,"vw":5.676249},{"c":5.73,"h":5.84,"l":5.67,"n":4438,"o":5.69,"t":"2025-07-10T04:00:00Z","v":279111,"vw":5.7533},{"c":5.62,"h":5.7,"l":5.59,"n":4680,"o":5.7,"t":"2025-07-11T04:00:00Z","v":248674,"vw":5.628866},{"c":5.62,"h":5.69,"l":5.54,"n":4823,"o":5.61,"t":"2025-07-14T04:00:00Z","v":230923,"vw":5.607338},{"c":5.43,"h":5.66,"l":5.43,"n":4411,"o":5.66,"t":"2025-07-15T04:00:00Z","v":318839,"vw":5.496667},{"c":5.4,"h":5.54,"l":5.3,"n":3173,"o":5.36,"t":"2025-07-16T04:00:00Z","v":236170,"vw":5.406046},{"c":5.39,"h":5.555,"l":5.36,"n":3711,"o":5.38,"t":"2025-07-17T04:00:00Z","v":239839,"vw":5.426001},{"c":5.15,"h":5.535,"l":5.15,"n":4168,"o":5.48,"t":"2025-07-18T04:00:00Z","v":363283,"vw":5.268515},{"c":5.16,"h":5.3456,"l":5.13,"n":5128,"o":5.15,"t":"2025-07-21T04:00:00Z","v":382405,"vw":5.186061},{"c":6.65,"h":6.78,"l":5.2,"n":32132,"o":5.2,"t":"2025-07-22T04:00:00Z","v":4009732,"vw":6.379064},{"c":6.94,"h":8.44,"l":6.82,"n":28340,"o":7.68,"t":"2025-07-23T04:00:00Z","v":4011793,"vw":7.538503},{"c":6.26,"h":6.9905,"l":6.24,"n":10799,"o":6.94,"t":"2025-07-24T04:00:00Z","v":1110841,"vw":6.567821},{"c":6.38,"h":6.46,"l":6.04,"n":9883,"o":6.29,"t":"2025-07-25T04:00:00Z","v":968903,"vw":6.32171},{"c":6.8,"h":6.93,"l":6.415,"n":11630,"o":6.5,"t":"2025-07-28T04:00:00Z","v":1975419,"vw":6.731265},{"c":6.27,"h":6.99,"l":6.235,"n":9591,"o":6.99,"t":"2025-07-29T04:00:00Z","v":794188,"vw":6.474768},{"c":5.9,"h":6.345,"l":5.78,"n":7712,"o":6.27,"t":"2025-07-30T04:00:00Z","v":631039,"vw":6.014625},{"c":5.91,"h":6.03,"l":5.7175,"n":7140,"o":5.8,"t":"2025-07-31T04:00:00Z","v":471429,"vw":5.906572},{"c":5.38,"h":5.865,"l":5.335,"n":9410,"o":5.81,"t":"2025-08-01T04:00:00Z","v":561879,"vw":5.485125},{"c":5.62,"h":5.66,"l":5.33,"n":5233,"o":5.39,"t":"2025-08-04T04:00:00Z","v":367621,"vw":5.575724},{"c":5.85,"h":6.02,"l":5.65,"n":6644,"o":5.68,"t":"2025-08-05T04:00:00Z","v":431162,"vw":5.865191},{"c":5.95,"h":5.99,"l":5.775,"n":3681,"o":5.85,"t":"2025-08-06T04:00:00Z","v":278651,"vw":5.940604},{"c":5.59,"h":6.13,"l":5.53,"n":5580,"o":6.01,"t":"2025-08-07T04:00:00Z","v":313310,"vw":5.669768},{"c":5.54,"h":5.67,"l":5.54,"n":5024,"o":5.62,"t":"2025-08-08T04:00:00Z","v":259620,"vw":5.583121},{"c":5.44,"h":5.6099,"l":5.38,"n":4888,"o":5.6,"t":"2025-08-11T04:00:00Z","v":255733,"vw":5.447845},{"c":5.53,"h":5.65,"l":5.465,"n":4956,"o":5.54,"t":"2025-08-12T04:00:00Z","v":416267,"vw":5.548725},{"c":5.72,"h":5.825,"l":5.505,"n":5618,"o":5.55,"t":"2025-08-13T04:00:00Z","v":393546,"vw":5.70297},{"c":5.55,"h":5.65,"l":5.445,"n":5206,"o":5.61,"t":"2025-08-14T04:00:00Z","v":291498,"vw":5.53532},{"c":5.46,"h":5.5883,"l":5.46,"n":3625,"o":5.55,"t":"2025-08-15T04:00:00Z","v":354516,"vw":5.49347},{"c":5.57,"h":5.61,"l":5.445,"n":3503,"o":5.48,"t":"2025-08-18T04:00:00Z","v":205740,"vw":5.555984},{"c":5.46,"h":5.66,"l":5.4101,"n":4886,"o":5.57,"t":"2025-08-19T04:00:00Z","v":248461,"vw":5.484784},{"c":5.5,"h":5.53,"l":5.33,"n":5763,"o":5.43,"t":"2025-08-20T04:00:00Z","v":1124733,"vw":5.476986},{"c":5.38,"h":5.504,"l":5.2,"n":4504,"o":5.4,"t":"2025-08-21T04:00:00Z","v":224515,"vw":5.325641},{"c":5.39,"h":5.58,"l":5.385,"n":5330,"o":5.45,"t":"2025-08-22T04:00:00Z","v":290625,"vw":5.449122},{"c":5.38,"h":5.565,"l":5.37,"n":5215,"o":5.37,"t":"2025-08-25T04:00:00Z","v":306452,"vw":5.452393},{"c":5.65,"h":5.66,"l":5.375,"n":4579,"o":5.45,"t":"2025-08-26T04:00:00Z","v":524821,"vw":5.494348},{"c":5.6,"h":5.73,"l":5.49,"n":4264,"o":5.65,"t":"2025-08-27T04:00:00Z","v":230942,"vw":5.59036},{"c":5.6,"h":5.73,"l":5.535,"n":4316,"o":5.6,"t":"2025-08-28T04:00:00Z","v":238439,"vw":5.588651},{"c":5.6,"h":5.63,"l":5.43,"n":4404,"o":5.63,"t":"2025-08-29T04:00:00Z","v":235072,"vw":5.549533},{"c":5.58,"h":5.73,"l":5.46,"n":4641,"o":5.46,"t":"2025-09-02T04:00:00Z","v":205700,"vw":5.58942},{"c":5.33,"h":5.59,"l":5.315,"n":4053,"o":5.52,"t":"2025-09-03T04:00:00Z","v":254351,"vw":5.42153},{"c":5.18,"h":5.39,"l":4.74,"n":16815,"o":4.97,"t":"2025-09-04T04:00:00Z","v":1670544,"vw":4.97317},{"c":5.1,"h":5.24,"l":4.93,"n":11429,"o":5.1,"t":"2025-09-05T04:00:00Z","v":659909,"vw":5.047636},{"c":4.975,"h":5.145,"l":4.84,"n":11106,"o":5.14,"t":"2025-09-08T04:00:00Z","v":889992,"vw":4.953551},{"c":5.09,"h":5.17,"l":4.96,"n":5483,"o":5.03,"t":"2025-09-09T04:00:00Z","v":358456,"vw":5.076419},{"c":5.12,"h":5.145,"l":4.99,"n":5428,"o":5.06,"t":"2025-09-10T04:00:00Z","v":463183,"vw":5.077072},{"c":5.26,"h":5.27,"l":5.05,"n":5022,"o":5.17,"t":"2025-09-11T04:00:00Z","v":369644,"vw":5.202546},{"c":5.39,"h":5.52,"l":5.17,"n":5827,"o":5.26,"t":"2025-09-12T04:00:00Z","v":378836,"vw":5.344454},{"c":5.43,"h":5.49,"l":5.255,"n":4952,"o":5.4,"t":"2025-09-15T04:00:00Z","v":272963,"vw":5.36731},{"c":5.33,"h":5.49,"l":5.185,"n":5752,"o":5.47,"t":"2025-09-16T04:00:00Z","v":370821,"vw":5.302404},{"c":5.25,"h":5.61,"l":5.19,"n":8586,"o":5.33,"t":"2025-09-17T04:00:00Z","v":700049,"vw":5.398146},{"c":5.65,"h":5.8599,"l":5.295,"n":6525,"o":5.34,"t":"2025-09-18T04:00:00Z","v":457932,"vw":5.67381},{"c":5.54,"h":5.7316,"l":5.485,"n":6437,"o":5.65,"t":"2025-09-19T04:00:00Z","v":707557,"vw":5.564843},{"c":5.4,"h":5.555,"l":5.36,"n":6155,"o":5.49,"t":"2025-09-22T04:00:00Z","v":610260,"vw":5.444221},{"c":5.04,"h":5.41,"l":5.01,"n":6607,"o":5.4,"t":"2025-09-23T04:00:00Z","v":507269,"vw":5.140944},{"c":4.85,"h":5.17,"l":4.83,"n":8367,"o":5.07,"t":"2025-09-24T04:00:00Z","v":641287,"vw":4.936611},{"c":4.72,"h":5.06,"l":4.585,"n":6958,"o":4.8,"t":"2025-09-25T04:00:00Z","v":694038,"vw":4.687728},{"c":4.77,"h":4.908,"l":4.67,"n":7285,"o":4.71,"t":"2025-09-26T04:00:00Z","v":474430,"vw":4.773172},{"c":4.86,"h":4.87,"l":4.75,"n":5336,"o":4.8,"t":"2025-09-29T04:00:00Z","v":406849,"vw":4.824243},{"c":4.6,"h":4.86,"l":4.58,"n":5286,"o":4.86,"t":"2025-09-30T04:00:00Z","v":454830,"vw":4.625058},{"c":4.55,"h":4.69,"l":4.405,"n":6425,"o":4.61,"t":"2025-10-01T04:00:00Z","v":501399,"vw":4.513071},{"c":4.58,"h":4.645,"l":4.51,"n":6928,"o":4.56,"t":"2025-10-02T04:00:00Z","v":439298,"vw":4.593911},{"c":4.58,"h":4.6981,"l":4.51,"n":4970,"o":4.57,"t":"2025-10-03T04:00:00Z","v":384120,"vw":4.604837},{"c":4.41,"h":4.73,"l":4.4,"n":5537,"o":4.59,"t":"2025-10-06T04:00:00Z","v":430316,"vw":4.451069},{"c":4.4,"h":4.48,"l":4.3,"n":5149,"o":4.41,"t":"2025-10-07T04:00:00Z","v":445110,"vw":4.385184},{"c":4.61,"h":4.625,"l":4.36,"n":4513,"o":4.38,"t":"2025-10-08T04:00:00Z","v":372455,"vw":4.557478},{"c":4.45,"h":4.616,"l":4.4,"n":5136,"o":4.59,"t":"2025-10-09T04:00:00Z","v":450840,"vw":4.48293},{"c":4.22,"h":4.467,"l":4.18,"n":7417,"o":4.45,"t":"2025-10-10T04:00:00Z","v":652396,"vw":4.262794},{"c":4.31,"h":4.378,"l":4.24,"n":4392,"o":4.29,"t":"2025-10-13T04:00:00Z","v":294257,"vw":4.292493},{"c":4.32,"h":4.37,"l":4.25,"n":4658,"o":4.25,"t":"2025-10-14T04:00:00Z","v":402282,"vw":4.333256},{"c":4.33,"h":4.43,"l":4.26,"n":5947,"o":4.34,"t":"2025-10-15T04:00:00Z","v":629341,"vw":4.338726},{"c":4.39,"h":4.52,"l":4.335,"n":8194,"o":4.34,"t":"2025-10-16T04:00:00Z","v":743716,"vw":4.418314},{"c":4.5,"h":4.6,"l":4.36,"n":4922,"o":4.36,"t":"2025-10-17T04:00:00Z","v":323279,"vw":4.517415},{"c":4.54,"h":4.63,"l":4.47,"n":4344,"o":4.56,"t":"2025-10-20T04:00:00Z","v":316208,"vw":4.522037},{"c":5.15,"h":5.25,"l":4.495,"n":21231,"o":4.54,"t":"2025-10-21T04:00:00Z","v":3148377,"vw":4.963863},{"c":4.39,"h":7.1,"l":4.21,"n":277183,"o":6.81,"t":"2025-10-22T04:00:00Z","v":35749005,"vw":5.618183},{"c":4.76,"h":4.86,"l":4.32,"n":18070,"o":4.375,"t":"2025-10-23T04:00:00Z","v":2425389,"vw":4.685822},{"c":4.87,"h":4.87,"l":4.47,"n":17265,"o":4.8,"t":"2025-10-24T04:00:00Z","v":1710238,"vw":4.722358},{"c":3.885,"h":4.95,"l":3.7,"n":24309,"o":4.95,"t":"2025-10-27T04:00:00Z","v":4363107,"vw":4.010943},{"c":3.67,"h":3.87,"l":3.53,"n":14847,"o":3.865,"t":"2025-10-28T04:00:00Z","v":2032355,"vw":3.645889},{"c":3.49,"h":3.74,"l":3.4315,"n":16189,"o":3.67,"t":"2025-10-29T04:00:00Z","v":1899254,"vw":3.56806},{"c":3.62,"h":4.07,"l":3.08,"n":18578,"o":3.25,"t":"2025-10-30T04:00:00Z","v":3314748,"vw":3.713099},{"c":3.6,"h":3.79,"l":3.48,"n":12470,"o":3.59,"t":"2025-10-31T04:00:00Z","v":1144574,"vw":3.647884},{"c":3.54,"h":3.68,"l":3.52,"n":9916,"o":3.58,"t":"2025-11-03T05:00:00Z","v":1113090,"vw":3.583096},{"c":3.39,"h":3.51,"l":3.365,"n":9406,"o":3.47,"t":"2025-11-04T05:00:00Z","v":975388,"vw":3.423351},{"c":3.49,"h":3.645,"l":3.41,"n":8137,"o":3.42,"t":"2025-11-05T05:00:00Z","v":801180,"vw":3.521375},{"c":3.41,"h":3.517,"l":3.335,"n":8043,"o":3.49,"t":"2025-11-06T05:00:00Z","v":754539,"vw":3.398458},{"c":3.49,"h":3.5,"l":3.35,"n":8390,"o":3.41,"t":"2025-11-07T05:00:00Z","v":679665,"vw":3.446954},{"c":3.29,"h":3.54,"l":3.28,"n":9645,"o":3.5,"t":"2025-11-10T05:00:00Z","v":1234577,"vw":3.383952},{"c":3.24,"h":3.31,"l":3.205,"n":6886,"o":3.3,"t":"2025-11-11T05:00:00Z","v":713366,"vw":3.259652},{"c":3.2,"h":3.27,"l":3.061,"n":10602,"o":3.22,"t":"2025-11-12T05:00:00Z","v":1923568,"vw":3.185746},{"c":3.1,"h":3.2,"l":2.93,"n":11936,"o":3.2,"t":"2025-11-13T05:00:00Z","v":1143604,"vw":3.04384},{"c":3.19,"h":3.24,"l":3.04,"n":8901,"o":3.05,"t":"2025-11-14T05:00:00Z","v":714888,"vw":3.173797},{"c":3.2,"h":3.225,"l":3.08,"n":9121,"o":3.15,"t":"2025-11-17T05:00:00Z","v":789891,"vw":3.16502},{"c":3.24,"h":3.345,"l":3.22,"n":7281,"o":3.23,"t":"2025-11-18T05:00:00Z","v":681277,"vw":3.264757},{"c":3.26,"h":3.3555,"l":3.205,"n":5209,"o":3.25,"t":"2025-11-19T05:00:00Z","v":472905,"vw":3.264286},{"c":3.12,"h":3.4,"l":3.115,"n":9357,"o":3.3,"t":"2025-11-20T05:00:00Z","v":828486,"vw":3.188986},{"c":3.09,"h":3.175,"l":3.005,"n":8358,"o":3.11,"t":"2025-11-21T05:00:00Z","v":746722,"vw":3.090368},{"c":3.06,"h":3.1655,"l":3.06,"n":3736,"o":3.09,"t":"2025-11-24T05:00:00Z","v":340729,"vw":3.106947},{"c":3.26,"h":3.33,"l":3.0505,"n":6384,"o":3.07,"t":"2025-11-25T05:00:00Z","v":603536,"vw":3.234536},{"c":3.4,"h":3.43,"l":3.26,"n":6241,"o":3.26,"t":"2025-11-26T05:00:00Z","v":482155,"vw":3.37364},{"c":3.41,"h":3.4599,"l":3.385,"n":2527,"o":3.41,"t":"2025-11-28T05:00:00Z","v":180026,"vw":3.41594},{"c":3.41,"h":3.53,"l":3.345,"n":4392,"o":3.37,"t":"2025-12-01T05:00:00Z","v":835728,"vw":3.4265},{"c":3.44,"h":3.535,"l":3.395,"n":4532,"o":3.41,"t":"2025-12-02T05:00:00Z","v":340047,"vw":3.454768},{"c":3.6,"h":3.6,"l":3.38,"n":4410,"o":3.48,"t":"2025-12-03T05:00:00Z","v":404305,"vw":3.553228},{"c":3.49,"h":3.58,"l":3.465,"n":3045,"o":3.58,"t":"2025-12-04T05:00:00Z","v":244307,"vw":3.509929},{"c":3.5,"h":3.54,"l":3.44,"n":3172,"o":3.48,"t":"2025-12-05T05:00:00Z","v":248748,"vw":3.483945},{"c":3.72,"h":3.7681,"l":3.43,"n":6260,"o":3.51,"t":"2025-12-08T05:00:00Z","v":699967,"vw":3.669508},{"c":4.94,"h":5.18,"l":3.77,"n":39780,"o":3.8,"t":"2025-12-09T05:00:00Z","v":6288783,"vw":4.675056},{"c":4.77,"h":5.03,"l":4.25,"n":21805,"o":4.72,"t":"2025-12-10T05:00:00Z","v":3221163,"vw":4.634724},{"c":4.385,"h":4.825,"l":4.25,"n":12174,"o":4.825,"t":"2025-12-11T05:00:00Z","v":1572788,"vw":4.439953},{"c":3.91,"h":4.405,"l":3.88,"n":10280,"o":4.39,"t":"2025-12-12T05:00:00Z","v":1408398,"vw":3.998062},{"c":4.3,"h":4.55,"l":3.97,"n":16261,"o":3.97,"t":"2025-12-15T05:00:00Z","v":2293294,"vw":4.337326},{"c":4.63,"h":4.838,"l":4.24,"n":18349,"o":4.31,"t":"2025-12-16T05:00:00Z","v":2762650,"vw":4.595771},{"c":4.56,"h":4.8,"l":4.3454,"n":14627,"o":4.63,"t":"2025-12-17T05:00:00Z","v":1757707,"vw":4.577682},{"c":4.47,"h":5.015,"l":4.2828,"n":17573,"o":4.59,"t":"2025-12-18T05:00:00Z","v":2347901,"vw":4.617397},{"c":4.14,"h":4.55,"l":4.095,"n":11507,"o":4.46,"t":"2025-12-19T05:00:00Z","v":1885367,"vw":4.227431},{"c":3.91,"h":4.1799,"l":3.87,"n":8817,"o":4.1,"t":"2025-12-22T05:00:00Z","v":1140735,"vw":3.987131},{"c":4.1,"h":4.115,"l":3.865,"n":9375,"o":3.87,"t":"2025-12-23T05:00:00Z","v":1366046,"vw":4.029878},{"c":4.13,"h":4.245,"l":4.07,"n":4116,"o":4.07,"t":"2025-12-24T05:00:00Z","v":340686,"vw":4.158102},{"c":4.05,"h":4.158,"l":3.985,"n":6580,"o":4.1,"t":"2025-12-26T05:00:00Z","v":498771,"vw":4.048563},{"c":3.91,"h":4.08,"l":3.9,"n":5273,"o":4.03,"t":"2025-12-29T05:00:00Z","v":574214,"vw":3.962481},{"c":3.95,"h":3.96,"l":3.84,"n":5657,"o":3.89,"t":"2025-12-30T05:00:00Z","v":532300,"vw":3.907222},{"c":3.93,"h":4.018,"l":3.86,"n":6015,"o":3.95,"t":"2025-12-31T05:00:00Z","v":538901,"vw":3.954181},{"c":3.69,"h":3.975,"l":3.665,"n":7753,"o":3.95,"t":"2026-01-02T05:00:00Z","v":806138,"vw":3.766911},{"c":3.94,"h":3.985,"l":3.6,"n":7523,"o":3.69,"t":"2026-01-05T05:00:00Z","v":639208,"vw":3.866563},{"c":4.14,"h":4.165,"l":3.93,"n":5220,"o":3.95,"t":"2026-01-06T05:00:00Z","v":462999,"vw":4.0897},{"c":4.3,"h":4.315,"l":4.115,"n":6497,"o":4.14,"t":"2026-01-07T05:00:00Z","v":515438,"vw":4.221895},{"c":4.35,"h":4.435,"l":4.22,"n":6169,"o":4.26,"t":"2026-01-08T05:00:00Z","v":411036,"vw":4.358906},{"c":4.38,"h":4.4351,"l":4.2217,"n":7434,"o":4.33,"t":"2026-01-09T05:00:00Z","v":476927,"vw":4.367494},{"c":4.62,"h":4.7517,"l":4.3,"n":6957,"o":4.35,"t":"2026-01-12T05:00:00Z","v":559338,"vw":4.59295},{"c":4.46,"h":4.63,"l":4.39,"n":4430,"o":4.63,"t":"2026-01-13T05:00:00Z","v":308608,"vw":4.478824},{"c":4.45,"h":4.58,"l":4.37,"n":6007,"o":4.46,"t":"2026-01-14T05:00:00Z","v":337119,"vw":4.442719},{"c":4.66,"h":4.745,"l":4.4001,"n":6910,"o":4.47,"t":"2026-01-15T05:00:00Z","v":486027,"vw":4.665549},{"c":4.76,"h":4.82,"l":4.53,"n":6259,"o":4.67,"t":"2026-01-16T05:00:00Z","v":702076,"vw":4.699753},{"c":4.46,"h":4.8,"l":4.445,"n":5513,"o":4.66,"t":"2026-01-20T05:00:00Z","v":459818,"vw":4.582527},{"c":4.47,"h":4.58,"l":4.39,"n":4971,"o":4.49,"t":"2026-01-21T05:00:00Z","v":309416,"vw":4.465354},{"c":4.44,"h":4.64,"l":4.4,"n":4729,"o":4.5,"t":"2026-01-22T05:00:00Z","v":286248,"vw":4.499532},{"c":4.49,"h":4.605,"l":4.4,"n":4693,"o":4.43,"t":"2026-01-23T05:00:00Z","v":306187,"vw":4.512445},{"c":4.38,"h":4.495,"l":4.275,"n":4370,"o":4.48,"t":"2026-01-26T05:00:00Z","v":318721,"vw":4.384426},{"c":4.05,"h":4.38,"l":3.945,"n":6318,"o":4.38,"t":"2026-01-27T05:00:00Z","v":630904,"vw":4.0615},{"c":4.04,"h":4.2099,"l":3.98,"n":5322,"o":4.06,"t":"2026-01-28T05:00:00Z","v":415312,"vw":4.052943},{"c":4.63,"h":5.1599,"l":4.41,"n":27451,"o":4.535,"t":"2026-01-29T05:00:00Z","v":3463690,"vw":4.799801},{"c":4.32,"h":4.73,"l":4.165,"n":12721,"o":4.65,"t":"2026-01-30T05:00:00Z","v":1215112,"vw":4.379838},{"c":4.125,"h":4.41,"l":4.12,"n":7610,"o":4.35,"t":"2026-02-02T05:00:00Z","v":627847,"vw":4.234284},{"c":3.94,"h":4.13,"l":3.8,"n":9067,"o":4.13,"t":"2026-02-03T05:00:00Z","v":824411,"vw":3.929403},{"c":4.1,"h":4.15,"l":3.94,"n":6864,"o":3.97,"t":"2026-02-04T05:00:00Z","v":450877,"vw":4.058433},{"c":4.02,"h":4.14,"l":3.8,"n":10423,"o":4.08,"t":"2026-02-05T05:00:00Z","v":811021,"vw":3.963269},{"c":4.06,"h":4.25,"l":4.02,"n":7428,"o":4.02,"t":"2026-02-06T05:00:00Z","v":722907,"vw":4.109126},{"c":4.07,"h":4.19,"l":3.94,"n":4434,"o":4.07,"t":"2026-02-09T05:00:00Z","v":364549,"vw":4.086637},{"c":4.25,"h":4.49,"l":4.08,"n":7558,"o":4.1,"t":"2026-02-10T05:00:00Z","v":719386,"vw":4.3146},{"c":4.09,"h":4.3599,"l":4.09,"n":5085,"o":4.3599,"t":"2026-02-11T05:00:00Z","v":398721,"vw":4.165535},{"c":3.69,"h":4.16,"l":3.67,"n":5557,"o":4.13,"t":"2026-02-12T05:00:00Z","v":837254,"vw":3.780623},{"c":3.56,"h":3.74,"l":3.48,"n":6129,"o":3.68,"t":"2026-02-13T05:00:00Z","v":524687,"vw":3.581163},{"c":3.41,"h":3.645,"l":3.271,"n":13169,"o":3.58,"t":"2026-02-17T05:00:00Z","v":1313146,"vw":3.361176},{"c":3.3,"h":3.48,"l":3.28,"n":6515,"o":3.38,"t":"2026-02-18T05:00:00Z","v":665756,"vw":3.34878},{"c":3.28,"h":3.36,"l":3.1821,"n":5787,"o":3.28,"t":"2026-02-19T05:00:00Z","v":535896,"vw":3.246443},{"c":3.28,"h":3.4399,"l":3.2,"n":6788,"o":3.25,"t":"2026-02-20T05:00:00Z","v":571357,"vw":3.274423},{"c":3.23,"h":3.27,"l":3.135,"n":4345,"o":3.25,"t":"2026-02-23T05:00:00Z","v":325981,"vw":3.204427},{"c":3.31,"h":3.395,"l":3.25,"n":4149,"o":3.25,"t":"2026-02-24T05:00:00Z","v":318536,"vw":3.331267},{"c":3.34,"h":3.36,"l":3.24,"n":5021,"o":3.33,"t":"2026-02-25T05:00:00Z","v":383361,"vw":3.320866},{"c":3.58,"h":3.665,"l":3.34,"n":7653,"o":3.34,"t":"2026-02-26T05:00:00Z","v":578059,"vw":3.539315},{"c":3.48,"h":3.62,"l":3.48,"n":4006,"o":3.53,"t":"2026-02-27T05:00:00Z","v":251942,"vw":3.512939},{"c":3.41,"h":3.515,"l":3.26,"n":5672,"o":3.41,"t":"2026-03-02T05:00:00Z","v":379463,"vw":3.44631},{"c":3.38,"h":3.435,"l":3.245,"n":4971,"o":3.31,"t":"2026-03-03T05:00:00Z","v":397186,"vw":3.358264},{"c":3.46,"h":3.535,"l":3.37,"n":3831,"o":3.39,"t":"2026-03-04T05:00:00Z","v":225711,"vw":3.464479},{"c":3.54,"h":3.62,"l":3.395,"n":3660,"o":3.42,"t":"2026-03-05T05:00:00Z","v":253865,"vw":3.54022},{"c":3.35,"h":3.65,"l":3.335,"n":7625,"o":3.47,"t":"2026-03-06T05:00:00Z","v":997111,"vw":3.466676},{"c":3.37,"h":3.39,"l":3.14,"n":4870,"o":3.29,"t":"2026-03-09T04:00:00Z","v":247334,"vw":3.279579},{"c":3.33,"h":3.48,"l":3.285,"n":4476,"o":3.34,"t":"2026-03-10T04:00:00Z","v":320049,"vw":3.361921},{"c":3.31,"h":3.41,"l":3.27,"n":4352,"o":3.33,"t":"2026-03-11T04:00:00Z","v":311824,"vw":3.317507},{"c":3.28,"h":3.341,"l":3.235,"n":3636,"o":3.28,"t":"2026-03-12T04:00:00Z","v":207511,"vw":3.277904},{"c":3.27,"h":3.37,"l":3.26,"n":5602,"o":3.27,"t":"2026-03-13T04:00:00Z","v":283649,"vw":3.279371},{"c":3.37,"h":3.4,"l":3.235,"n":5471,"o":3.3,"t":"2026-03-16T04:00:00Z","v":350278,"vw":3.342639},{"c":3.34,"h":3.46,"l":3.285,"n":3563,"o":3.39,"t":"2026-03-17T04:00:00Z","v":262155,"vw":3.340795},{"c":3.16,"h":3.315,"l":3.11,"n":6401,"o":3.31,"t":"2026-03-18T04:00:00Z","v":525422,"vw":3.185519},{"c":3.17,"h":3.22,"l":2.97,"n":5350,"o":3.11,"t":"2026-03-19T04:00:00Z","v":410925,"vw":3.099433},{"c":3.01,"h":3.18,"l":3.01,"n":4139,"o":3.17,"t":"2026-03-20T04:00:00Z","v":396693,"vw":3.061856},{"c":3.13,"h":3.35,"l":3.08,"n":5107,"o":3.24,"t":"2026-03-23T04:00:00Z","v":388285,"vw":3.17269},{"c":3.12,"h":3.14,"l":3.03,"n":6050,"o":3.09,"t":"2026-03-24T04:00:00Z","v":428235,"vw":3.09213},{"c":3.08,"h":3.24,"l":2.96,"n":6319,"o":3.14,"t":"2026-03-25T04:00:00Z","v":512628,"vw":3.0409},{"c":3,"h":3.09,"l":2.98,"n":4312,"o":3.04,"t":"2026-03-26T04:00:00Z","v":305034,"vw":3.013332},{"c":3.1,"h":3.115,"l":2.885,"n":6126,"o":2.97,"t":"2026-03-27T04:00:00Z","v":485010,"vw":3.029866},{"c":3.07,"h":3.18,"l":3.04,"n":5708,"o":3.13,"t":"2026-03-30T04:00:00Z","v":359982,"vw":3.086021},{"c":3.04,"h":3.185,"l":3.03,"n":5194,"o":3.12,"t":"2026-03-31T04:00:00Z","v":364930,"vw":3.079042},{"c":3.13,"h":3.2,"l":3.07,"n":5376,"o":3.07,"t":"2026-04-01T04:00:00Z","v":296480,"vw":3.146159},{"c":3.22,"h":3.25,"l":3.0307,"n":4421,"o":3.08,"t":"2026-04-02T04:00:00Z","v":263646,"vw":3.163643},{"c":3.21,"h":3.325,"l":3.1401,"n":4004,"o":3.19,"t":"2026-04-06T04:00:00Z","v":333127,"vw":3.2589},{"c":3.19,"h":3.245,"l":3.12,"n":3656,"o":3.21,"t":"2026-04-07T04:00:00Z","v":264969,"vw":3.185754},{"c":3.29,"h":3.35,"l":3.235,"n":5612,"o":3.31,"t":"2026-04-08T04:00:00Z","v":313265,"vw":3.283473},{"c":3.42,"h":3.485,"l":3.26,"n":3693,"o":3.27,"t":"2026-04-09T04:00:00Z","v":298919,"vw":3.402435},{"c":3.28,"h":3.4498,"l":3.265,"n":2674,"o":3.42,"t":"2026-04-10T04:00:00Z","v":176650,"vw":3.309179},{"c":3.23,"h":3.295,"l":3.202,"n":2936,"o":3.24,"t":"2026-04-13T04:00:00Z","v":210302,"vw":3.251186},{"c":3.35,"h":3.4,"l":3.25,"n":3223,"o":3.25,"t":"2026-04-14T04:00:00Z","v":258340,"vw":3.363167},{"c":3.56,"h":3.615,"l":3.325,"n":3979,"o":3.36,"t":"2026-04-15T04:00:00Z","v":356580,"vw":3.548577},{"c":3.64,"h":3.685,"l":3.55,"n":4597,"o":3.56,"t":"2026-04-16T04:00:00Z","v":344329,"vw":3.62701},{"c":3.875,"h":3.935,"l":3.69,"n":4256,"o":3.72,"t":"2026-04-17T04:00:00Z","v":469279,"vw":3.853567},{"c":4.46,"h":5.23,"l":3.85,"n":43162,"o":3.9,"t":"2026-04-20T04:00:00Z","v":7093475,"vw":4.703074},{"c":4,"h":4.8295,"l":3.9201,"n":26410,"o":4.55,"t":"2026-04-21T04:00:00Z","v":4460649,"vw":4.231187},{"c":3.94,"h":4.57,"l":3.71,"n":23893,"o":4.44,"t":"2026-04-22T04:00:00Z","v":3610980,"vw":3.995535},{"c":3.78,"h":4.01,"l":3.48,"n":19618,"o":3.84,"t":"2026-04-23T04:00:00Z","v":2582513,"vw":3.726893},{"c":3.61,"h":3.77,"l":3.55,"n":7091,"o":3.77,"t":"2026-04-24T04:00:00Z","v":721747,"vw":3.613613},{"c":3.79,"h":3.8551,"l":3.59,"n":8121,"o":3.59,"t":"2026-04-27T04:00:00Z","v":682572,"vw":3.772064},{"c":3.71,"h":3.75,"l":3.5811,"n":4656,"o":3.7,"t":"2026-04-28T04:00:00Z","v":458423,"vw":3.671897},{"c":3.49,"h":3.69,"l":3.48,"n":4148,"o":3.64,"t":"2026-04-29T04:00:00Z","v":399309,"vw":3.544584},{"c":3.54,"h":3.59,"l":3.39,"n":8658,"o":3.52,"t":"2026-04-30T04:00:00Z","v":865995,"vw":3.531769},{"c":3.72,"h":3.73,"l":3.49,"n":6939,"o":3.58,"t":"2026-05-01T04:00:00Z","v":778410,"vw":3.622028},{"c":3.63,"h":3.82,"l":3.5278,"n":7702,"o":3.74,"t":"2026-05-04T04:00:00Z","v":1299431,"vw":3.643221},{"c":3.61,"h":3.735,"l":3.4874,"n":5102,"o":3.67,"t":"2026-05-05T04:00:00Z","v":1095210,"vw":3.593053},{"c":3.93,"h":3.96,"l":3.62,"n":8240,"o":3.65,"t":"2026-05-06T04:00:00Z","v":1377568,"vw":3.84652},{"c":4.58,"h":4.63,"l":3.31,"n":12588,"o":3.31,"t":"2026-05-07T04:00:00Z","v":2209900,"vw":4.262264},{"c":4.82,"h":5.085,"l":4.37,"n":13372,"o":4.58,"t":"2026-05-08T04:00:00Z","v":1665165,"vw":4.786897},{"c":4.365,"h":4.8201,"l":4.24,"n":8394,"o":4.81,"t":"2026-05-11T04:00:00Z","v":1071700,"vw":4.42944},{"c":4.39,"h":4.51,"l":4.11,"n":7471,"o":4.3,"t":"2026-05-12T04:00:00Z","v":697260,"vw":4.356668},{"c":4.27,"h":4.505,"l":4.23,"n":7963,"o":4.33,"t":"2026-05-13T04:00:00Z","v":815010,"vw":4.35644},{"c":4.57,"h":4.69,"l":4.265,"n":8214,"o":4.29,"t":"2026-05-14T04:00:00Z","v":713881,"vw":4.554021},{"c":4.33,"h":4.5346,"l":4.305,"n":4988,"o":4.47,"t":"2026-05-15T04:00:00Z","v":451464,"vw":4.404183},{"c":4.29,"h":4.54,"l":4.255,"n":6237,"o":4.36,"t":"2026-05-18T04:00:00Z","v":460918,"vw":4.351151},{"c":3.945,"h":4.27,"l":3.86,"n":5716,"o":4.27,"t":"2026-05-19T04:00:00Z","v":493293,"vw":4.009543},{"c":3.965,"h":4.005,"l":3.75,"n":5982,"o":3.92,"t":"2026-05-20T04:00:00Z","v":553000,"vw":3.904832},{"c":4.23,"h":4.26,"l":3.85,"n":5520,"o":3.92,"t":"2026-05-21T04:00:00Z","v":451412,"vw":4.129125},{"c":4.34,"h":4.55,"l":4.23,"n":7329,"o":4.23,"t":"2026-05-22T04:00:00Z","v":595931,"vw":4.39508},{"c":4.39,"h":4.54,"l":4.295,"n":5647,"o":4.36,"t":"2026-05-26T04:00:00Z","v":557420,"vw":4.38672},{"c":4.32,"h":4.48,"l":4.31,"n":3963,"o":4.42,"t":"2026-05-27T04:00:00Z","v":403384,"vw":4.377819},{"c":4.5,"h":4.535,"l":4.29,"n":4054,"o":4.29,"t":"2026-05-28T04:00:00Z","v":290094,"vw":4.474533},{"c":4.57,"h":4.69,"l":4.435,"n":5151,"o":4.53,"t":"2026-05-29T04:00:00Z","v":480661,"vw":4.583761},{"c":4.56,"h":4.63,"l":4.44,"n":5359,"o":4.48,"t":"2026-06-01T04:00:00Z","v":350750,"vw":4.532736},{"c":4.695,"h":4.805,"l":4.46,"n":8291,"o":4.51,"t":"2026-06-02T04:00:00Z","v":756197,"vw":4.701708},{"c":4.33,"h":4.65,"l":4.23,"n":5220,"o":4.64,"t":"2026-06-03T04:00:00Z","v":404307,"vw":4.32236},{"c":4.52,"h":4.565,"l":4.3684,"n":5506,"o":4.42,"t":"2026-06-04T04:00:00Z","v":354451,"vw":4.499281},{"c":4.34,"h":4.6,"l":4.2611,"n":5894,"o":4.46,"t":"2026-06-05T04:00:00Z","v":313183,"vw":4.362728},{"c":4.42,"h":4.45,"l":4.24,"n":4581,"o":4.41,"t":"2026-06-08T04:00:00Z","v":339418,"vw":4.380077},{"c":4.32,"h":4.49,"l":4.16,"n":5037,"o":4.46,"t":"2026-06-09T04:00:00Z","v":486876,"vw":4.29984},{"c":4.22,"h":4.35,"l":4.2,"n":3459,"o":4.31,"t":"2026-06-10T04:00:00Z","v":197421,"vw":4.248497},{"c":4.23,"h":4.28,"l":4.015,"n":4576,"o":4.28,"t":"2026-06-11T04:00:00Z","v":370356,"vw":4.133569},{"c":4.32,"h":4.41,"l":4.24,"n":3308,"o":4.28,"t":"2026-06-12T04:00:00Z","v":201400,"vw":4.325779},{"c":4.27,"h":4.43,"l":4.2,"n":3755,"o":4.41,"t":"2026-06-15T04:00:00Z","v":222754,"vw":4.298974},{"c":4.27,"h":4.37,"l":4.19,"n":3324,"o":4.28,"t":"2026-06-16T04:00:00Z","v":346715,"vw":4.266329},{"c":3.87,"h":4.2701,"l":3.86,"n":3947,"o":4.26,"t":"2026-06-17T04:00:00Z","v":282893,"vw":4.016005},{"c":3.89,"h":3.95,"l":3.805,"n":4794,"o":3.9,"t":"2026-06-18T04:00:00Z","v":712917,"vw":3.892006},{"c":3.55,"h":3.905,"l":3.5,"n":4060,"o":3.85,"t":"2026-06-22T04:00:00Z","v":398840,"vw":3.617947},{"c":3.55,"h":3.65,"l":3.48,"n":4392,"o":3.51,"t":"2026-06-23T04:00:00Z","v":289352,"vw":3.537907},{"c":3.63,"h":3.74,"l":3.54,"n":5315,"o":3.54,"t":"2026-06-24T04:00:00Z","v":224565,"vw":3.630124},{"c":3.55,"h":3.71,"l":3.515,"n":3456,"o":3.63,"t":"2026-06-25T04:00:00Z","v":197838,"vw":3.582014},{"c":3.56,"h":3.7212,"l":3.46,"n":3797,"o":3.51,"t":"2026-06-26T04:00:00Z","v":390311,"vw":3.584966},{"c":3.57,"h":3.65,"l":3.51,"n":3523,"o":3.61,"t":"2026-06-29T04:00:00Z","v":1828632,"vw":3.570572},{"c":3.48,"h":3.67,"l":3.42,"n":5260,"o":3.54,"t":"2026-06-30T04:00:00Z","v":2062724,"vw":3.48949},{"c":3.71,"h":3.83,"l":3.4622,"n":6379,"o":3.5,"t":"2026-07-01T04:00:00Z","v":397345,"vw":3.707954},{"c":3.85,"h":3.92,"l":3.75,"n":4643,"o":3.75,"t":"2026-07-02T04:00:00Z","v":208209,"vw":3.84243},{"c":3.73,"h":3.875,"l":3.7,"n":2901,"o":3.85,"t":"2026-07-06T04:00:00Z","v":221914,"vw":3.740334},{"c":3.77,"h":3.865,"l":3.735,"n":3537,"o":3.75,"t":"2026-07-07T04:00:00Z","v":168315,"vw":3.795213},{"c":3.72,"h":3.765,"l":3.655,"n":3967,"o":3.73,"t":"2026-07-08T04:00:00Z","v":180861,"vw":3.715284},{"c":3.8,"h":3.83,"l":3.6901,"n":3484,"o":3.71,"t":"2026-07-09T04:00:00Z","v":236899,"vw":3.78044},{"c":3.78,"h":3.87,"l":3.735,"n":2636,"o":3.8,"t":"2026-07-10T04:00:00Z","v":112237,"vw":3.798453},{"c":3.88,"h":3.98,"l":3.77,"n":4295,"o":3.77,"t":"2026-07-13T04:00:00Z","v":244769,"vw":3.90279},{"c":3.85,"h":3.93,"l":3.8,"n":3191,"o":3.88,"t":"2026-07-14T04:00:00Z","v":200097,"vw":3.872079},{"c":3.92,"h":4.01,"l":3.8311,"n":3583,"o":3.85,"t":"2026-07-15T04:00:00Z","v":189854,"vw":3.912519},{"c":4.08,"h":4.14,"l":3.9,"n":5440,"o":3.92,"t":"2026-07-16T04:00:00Z","v":203654,"vw":4.051419},{"c":4.11,"h":4.16,"l":3.98,"n":5224,"o":4,"t":"2026-07-17T04:00:00Z","v":202598,"vw":4.080877},{"c":4.23,"h":4.23,"l":4.06,"n":3533,"o":4.1,"t":"2026-07-20T04:00:00Z","v":177461,"vw":4.195997},{"c":4.2,"h":4.37,"l":4.1,"n":4642,"o":4.24,"t":"2026-07-21T04:00:00Z","v":291572,"vw":4.224257},{"c":4.21,"h":4.22,"l":4.07,"n":4111,"o":4.16,"t":"2026-07-22T04:00:00Z","v":294369,"vw":4.147867},{"c":3.89,"h":4.23,"l":3.78,"n":6404,"o":4.11,"t":"2026-07-23T04:00:00Z","v":630387,"vw":4.044822},{"c":3.82,"h":3.96,"l":3.67,"n":2645,"o":3.9,"t":"2026-07-24T04:00:00Z","v":212751,"vw":3.819154},{"c":3.83,"h":3.955,"l":3.785,"n":2870,"o":3.87,"t":"2026-07-27T04:00:00Z","v":236341,"vw":3.860696},{"c":3.96,"h":4,"l":3.84,"n":2335,"o":3.85,"t":"2026-07-28T04:00:00Z","v":141373,"vw":3.938926},{"c":3.93,"h":4.12,"l":3.92,"n":2179,"o":3.92,"t":"2026-07-29T04:00:00Z","v":140593,"vw":3.989965},{"c":3.84,"h":3.94,"l":3.57,"n":5491,"o":3.91,"t":"2026-07-30T04:00:00Z","v":433976,"vw":3.718265},{"c":3.9,"h":3.96,"l":3.72,"n":3186,"o":3.83,"t":"2026-07-31T04:00:00Z","v":167516,"vw":3.866339},{"c":4.2,"h":4.2,"l":3.96,"n":3836,"o":3.97,"t":"2026-08-03T04:00:00Z","v":283326,"vw":4.116019},{"c":4.13,"h":4.25,"l":4.09,"n":3220,"o":4.17,"t":"2026-08-04T04:00:00Z","v":181459,"vw":4.150187},{"c":4.13,"h":4.18,"l":4.1,"n":3490,"o":4.13,"t":"2026-08-05T04:00:00Z","v":265905,"vw":4.144167},{"c":4.03,"h":4.17,"l":4.03,"n":1766,"o":4.17,"t":"2026-08-06T04:00:00Z","v":135679,"vw":4.095354},{"c":4.02,"h":4.1313,"l":3.96,"n":2037,"o":4.06,"t":"2026-08-07T04:00:00Z","v":102573,"vw":4.038},{"c":3.98,"h":4.1,"l":3.91,"n":2357,"o":4.01,"t":"2026-08-10T04:00:00Z","v":150118,"vw":3.980913},{"c":4.04,"h":4.075,"l":3.98,"n":2301,"o":3.98,"t":"2026-08-11T04:00:00Z","v":140007,"vw":4.039603},{"c":4.09,"h":4.09,"l":3.95,"n":2927,"o":4.02,"t":"2026-08-12T04:00:00Z","v":116415,"vw":4.059645},{"c":4.07,"h":4.155,"l":4.035,"n":2158,"o":4.08,"t":"2026-08-13T04:00:00Z","v":127194,"vw":4.095693},{"c":4.08,"h":4.1,"l":4.03,"n":2340,"o":4.06,"t":"2026-08-14T04:00:00Z","v":94434,"vw":4.063868},{"c":4,"h":4.12,"l":3.935,"n":2189,"o":4.09,"t":"2026-08-17T04:00:00Z","v":143006,"vw":4.010389},{"c":4.02,"h":4.05,"l":3.96,"n":2879,"o":4,"t":"2026-08-18T04:00:00Z","v":151357,"vw":4.014208},{"c":4.08,"h":4.17,"l":4.03,"n":4536,"o":4.05,"t":"2026-08-19T04:00:00Z","v":561256,"vw":4.084103},{"c":4.01,"h":4.05,"l":3.84,"n":4744,"o":4.05,"t":"2026-08-20T04:00:00Z","v":259824,"vw":3.964171},{"c":3.97,"h":4.05,"l":3.925,"n":2650,"o":4.05,"t":"2026-08-21T04:00:00Z","v":166990,"vw":3.972393},{"c":3.88,"h":4.02,"l":3.86,"n":3562,"o":3.96,"t":"2026-08-24T04:00:00Z","v":189175,"vw":3.927811},{"c":3.92,"h":4.05,"l":3.78,"n":4908,"o":3.89,"t":"2026-08-25T04:00:00Z","v":413294,"vw":3.958427},{"c":3.74,"h":3.95,"l":3.72,"n":4461,"o":3.92,"t":"2026-08-26T04:00:00Z","v":324661,"vw":3.787651},{"c":3.74,"h":3.77,"l":3.63,"n":3826,"o":3.71,"t":"2026-08-27T04:00:00Z","v":205684,"vw":3.712502},{"c":3.73,"h":3.83,"l":3.72,"n":1963,"o":3.74,"t":"2026-08-28T04:00:00Z","v":125561,"vw":3.760308},{"c":3.65,"h":3.81,"l":3.63,"n":2782,"o":3.73,"t":"2026-08-31T04:00:00Z","v":198509,"vw":3.674856},{"c":3.44,"h":3.63,"l":3.39,"n":3222,"o":3.63,"t":"2026-09-01T04:00:00Z","v":210805,"vw":3.470698},{"c":3.625,"h":3.67,"l":3.44,"n":3519,"o":3.48,"t":"2026-09-02T04:00:00Z","v":210463,"vw":3.586017},{"c":3.58,"h":3.73,"l":3.55,"n":2704,"o":3.68,"t":"2026-09-03T04:00:00Z","v":149222,"vw":3.614118},{"c":3.73,"h":3.74,"l":3.55,"n":2245,"o":3.56,"t":"2026-09-04T04:00:00Z","v":142309,"vw":3.690412},{"c":3.65,"h":3.719,"l":3.55,"n":3444,"o":3.71,"t":"2026-09-08T04:00:00Z","v":184749,"vw":3.622119},{"c":3.49,"h":3.65,"l":3.445,"n":3630,"o":3.63,"t":"2026-09-09T04:00:00Z","v":263893,"vw":3.488957},{"c":3.035,"h":3.3673,"l":2.905,"n":8190,"o":2.99,"t":"2026-09-10T04:00:00Z","v":947347,"vw":3.036674},{"c":3.015,"h":3.17,"l":2.95,"n":5158,"o":3.06,"t":"2026-09-11T04:00:00Z","v":474538,"vw":3.026791},{"c":3.06,"h":3.29,"l":3.01,"n":6558,"o":3.24,"t":"2026-09-14T04:00:00Z","v":594884,"vw":3.116342},{"c":3.07,"h":3.095,"l":2.89,"n":6476,"o":3.05,"t":"2026-09-15T04:00:00Z","v":558848,"vw":3.002527},{"c":2.715,"h":3.015,"l":2.71,"n":4585,"o":3.01,"t":"2026-09-16T04:00:00Z","v":453847,"vw":2.806992},{"c":2.6,"h":2.7391,"l":2.545,"n":5351,"o":2.73,"t":"2026-09-17T04:00:00Z","v":512833,"vw":2.598679},{"c":2.48,"h":2.63,"l":2.47,"n":5212,"o":2.63,"t":"2026-09-18T04:00:00Z","v":924440,"vw":2.509362},{"c":2.57,"h":2.6,"l":2.41,"n":4827,"o":2.48,"t":"2026-09-21T04:00:00Z","v":764961,"vw":2.544247},{"c":2.84,"h":2.865,"l":2.57,"n":4981,"o":2.59,"t":"2026-09-22T04:00:00Z","v":547134,"vw":2.770493},{"c":2.82,"h":3.02,"l":2.7601,"n":4329,"o":2.83,"t":"2026-09-23T04:00:00Z","v":564536,"vw":2.887152},{"c":2.81,"h":2.835,"l":2.65,"n":4408,"o":2.82,"t":"2026-09-24T04:00:00Z","v":463597,"vw":2.742917},{"c":2.68,"h":2.88,"l":2.66,"n":4988,"o":2.8,"t":"2026-09-25T04:00:00Z","v":546172,"vw":2.751232},{"c":2.64,"h":2.72,"l":2.605,"n":3766,"o":2.67,"t":"2026-09-28T04:00:00Z","v":311676,"vw":2.656964},{"c":2.6,"h":2.71,"l":2.57,"n":2707,"o":2.68,"t":"2026-09-29T04:00:00Z","v":273794,"vw":2.625054},{"c":2.5,"h":2.63,"l":2.47,"n":2280,"o":2.61,"t":"2026-09-30T04:00:00Z","v":290193,"vw":2.520672},{"c":2.56,"h":2.61,"l":2.37,"n":4211,"o":2.48,"t":"2026-10-01T04:00:00Z","v":430042,"vw":2.531376},{"c":2.56,"h":2.64,"l":2.54,"n":3146,"o":2.61,"t":"2026-10-02T04:00:00Z","v":198011,"vw":2.575968},{"c":2.54,"h":2.595,"l":2.5,"n":2746,"o":2.56,"t":"2026-10-05T04:00:00Z","v":354092,"vw":2.534947},{"c":2.59,"h":2.64,"l":2.5,"n":2965,"o":2.56,"t":"2026-10-06T04:00:00Z","v":295522,"vw":2.593186},{"c":2.64,"h":2.65,"l":2.54,"n":2559,"o":2.55,"t":"2026-10-07T04:00:00Z","v":245001,"vw":2.621378},{"c":2.73,"h":2.74,"l":2.607,"n":2424,"o":2.61,"t":"2026-10-08T04:00:00Z","v":420562,"vw":2.709153},{"c":2.7,"h":2.78,"l":2.67,"n":2396,"o":2.749,"t":"2026-10-09T04:00:00Z","v":218081,"vw":2.720055},{"c":2.67,"h":2.72,"l":2.65,"n":2275,"o":2.71,"t":"2026-10-12T04:00:00Z","v":231548,"vw":2.676375},{"c":2.59,"h":2.7,"l":2.575,"n":3745,"o":2.67,"t":"2026-10-13T04:00:00Z","v":518558,"vw":2.627066},{"c":2.75,"h":2.77,"l":2.57,"n":3481,"o":2.59,"t":"2026-10-14T04:00:00Z","v":435969,"vw":2.725032},{"c":2.86,"h":2.925,"l":2.74,"n":3541,"o":2.78,"t":"2026-10-15T04:00:00Z","v":338733,"vw":2.838402},{"c":2.75,"h":2.92,"l":2.715,"n":3979,"o":2.84,"t":"2026-10-16T04:00:00Z","v":2952071,"vw":2.829101},{"c":2.69,"h":2.795,"l":2.505,"n":4176,"o":2.74,"t":"2026-10-19T04:00:00Z","v":2008091,"vw":2.620359},{"c":2.69,"h":2.75,"l":2.6,"n":3943,"o":2.67,"t":"2026-10-20T04:00:00Z","v":286813,"vw":2.671198},{"c":2.65,"h":2.71,"l":2.605,"n":3684,"o":2.68,"t":"2026-10-21T04:00:00Z","v":423827,"vw":2.637167},{"c":2.79,"h":2.8,"l":2.6,"n":3682,"o":2.63,"t":"2026-10-22T04:00:00Z","v":198697,"vw":2.739158}],"volatilityBars":[{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-22T08:00:00Z","v":290,"vw":2.43},{"c":2.57,"h":2.57,"l":2.57,"n":18,"o":2.57,"t":"2026-09-22T11:45:00Z","v":299,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-22T12:00:00Z","v":300,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-22T12:30:00Z","v":100,"vw":2.57},{"c":2.5577,"h":2.5577,"l":2.5577,"n":2,"o":2.5577,"t":"2026-09-22T13:15:00Z","v":405,"vw":2.5577},{"c":2.605,"h":2.62,"l":2.57,"n":150,"o":2.59,"t":"2026-09-22T13:30:00Z","v":28254,"vw":2.599818},{"c":2.61,"h":2.615,"l":2.58,"n":111,"o":2.591,"t":"2026-09-22T13:45:00Z","v":10619,"vw":2.589611},{"c":2.61,"h":2.6101,"l":2.605,"n":52,"o":2.61,"t":"2026-09-22T14:00:00Z","v":4211,"vw":2.607031},{"c":2.655,"h":2.66,"l":2.62,"n":110,"o":2.63,"t":"2026-09-22T14:15:00Z","v":16303,"vw":2.642321},{"c":2.67,"h":2.68,"l":2.65,"n":150,"o":2.655,"t":"2026-09-22T14:30:00Z","v":9660,"vw":2.661898},{"c":2.69,"h":2.69,"l":2.655,"n":114,"o":2.67,"t":"2026-09-22T14:45:00Z","v":11990,"vw":2.662462},{"c":2.74,"h":2.74,"l":2.69,"n":129,"o":2.69,"t":"2026-09-22T15:00:00Z","v":8668,"vw":2.715921},{"c":2.7265,"h":2.77,"l":2.7101,"n":160,"o":2.75,"t":"2026-09-22T15:15:00Z","v":32990,"vw":2.734181},{"c":2.715,"h":2.73,"l":2.71,"n":149,"o":2.72,"t":"2026-09-22T15:30:00Z","v":22460,"vw":2.717109},{"c":2.725,"h":2.73,"l":2.7,"n":147,"o":2.715,"t":"2026-09-22T15:45:00Z","v":16003,"vw":2.711524},{"c":2.76,"h":2.76,"l":2.72,"n":167,"o":2.725,"t":"2026-09-22T16:00:00Z","v":7521,"vw":2.731147},{"c":2.74,"h":2.77,"l":2.74,"n":152,"o":2.76,"t":"2026-09-22T16:15:00Z","v":18045,"vw":2.749626},{"c":2.75,"h":2.76,"l":2.74,"n":80,"o":2.74,"t":"2026-09-22T16:30:00Z","v":5744,"vw":2.748488},{"c":2.78,"h":2.78,"l":2.75,"n":107,"o":2.75,"t":"2026-09-22T16:45:00Z","v":9669,"vw":2.760391},{"c":2.77,"h":2.78,"l":2.77,"n":110,"o":2.775,"t":"2026-09-22T17:00:00Z","v":6867,"vw":2.773405},{"c":2.77,"h":2.775,"l":2.75,"n":145,"o":2.775,"t":"2026-09-22T17:15:00Z","v":46028,"vw":2.758892},{"c":2.765,"h":2.775,"l":2.76,"n":71,"o":2.77,"t":"2026-09-22T17:30:00Z","v":4563,"vw":2.768281},{"c":2.805,"h":2.805,"l":2.7622,"n":218,"o":2.77,"t":"2026-09-22T17:45:00Z","v":15480,"vw":2.791092},{"c":2.83,"h":2.85,"l":2.81,"n":270,"o":2.81,"t":"2026-09-22T18:00:00Z","v":27321,"vw":2.83041},{"c":2.82,"h":2.83,"l":2.8108,"n":70,"o":2.8288,"t":"2026-09-22T18:15:00Z","v":5072,"vw":2.822423},{"c":2.84,"h":2.845,"l":2.8114,"n":130,"o":2.8114,"t":"2026-09-22T18:30:00Z","v":6749,"vw":2.826874},{"c":2.8378,"h":2.845,"l":2.825,"n":146,"o":2.8395,"t":"2026-09-22T18:45:00Z","v":16678,"vw":2.833665},{"c":2.85,"h":2.8548,"l":2.827,"n":185,"o":2.84,"t":"2026-09-22T19:00:00Z","v":35293,"vw":2.839941},{"c":2.84,"h":2.85,"l":2.83,"n":147,"o":2.85,"t":"2026-09-22T19:15:00Z","v":11449,"vw":2.837587},{"c":2.86,"h":2.865,"l":2.83,"n":259,"o":2.85,"t":"2026-09-22T19:30:00Z","v":21006,"vw":2.840847},{"c":2.84,"h":2.86,"l":2.82,"n":873,"o":2.86,"t":"2026-09-22T19:45:00Z","v":88538,"vw":2.832534},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-09-22T20:00:00Z","v":45511,"vw":2.84},{"c":2.7904,"h":2.7904,"l":2.7904,"n":1,"o":2.7904,"t":"2026-09-22T20:15:00Z","v":1000,"vw":2.7904},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-09-22T20:30:00Z","v":239,"vw":2.855},{"c":2.8312,"h":2.8312,"l":2.8312,"n":1,"o":2.8312,"t":"2026-09-22T22:00:00Z","v":100,"vw":2.8312},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-22T22:30:00Z","v":100,"vw":2.83},{"c":2.8767,"h":2.8767,"l":2.8767,"n":2,"o":2.8767,"t":"2026-09-22T23:00:00Z","v":200,"vw":2.8767},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-22T23:30:00Z","v":413,"vw":2.87},{"c":2.8,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-09-23T08:00:00Z","v":509,"vw":2.797685},{"c":2.9,"h":2.96,"l":2.9,"n":10,"o":2.96,"t":"2026-09-23T09:30:00Z","v":1031,"vw":2.911653},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-23T09:45:00Z","v":341,"vw":2.83},{"c":2.8561,"h":2.8561,"l":2.8561,"n":1,"o":2.8561,"t":"2026-09-23T11:30:00Z","v":100,"vw":2.8561},{"c":2.9,"h":2.9,"l":2.84,"n":33,"o":2.84,"t":"2026-09-23T12:00:00Z","v":6514,"vw":2.887081},{"c":2.85,"h":2.92,"l":2.85,"n":4,"o":2.9135,"t":"2026-09-23T13:15:00Z","v":1306,"vw":2.882627},{"c":2.81,"h":2.835,"l":2.7601,"n":123,"o":2.83,"t":"2026-09-23T13:30:00Z","v":13564,"vw":2.798337},{"c":2.799,"h":2.814,"l":2.78,"n":93,"o":2.8,"t":"2026-09-23T13:45:00Z","v":5328,"vw":2.798965},{"c":2.83,"h":2.8348,"l":2.78,"n":164,"o":2.799,"t":"2026-09-23T14:00:00Z","v":27601,"vw":2.81109},{"c":2.87,"h":2.88,"l":2.825,"n":181,"o":2.84,"t":"2026-09-23T14:15:00Z","v":24300,"vw":2.857838},{"c":2.898,"h":2.945,"l":2.85,"n":390,"o":2.86,"t":"2026-09-23T14:30:00Z","v":55104,"vw":2.898916},{"c":2.935,"h":2.9494,"l":2.89,"n":278,"o":2.89,"t":"2026-09-23T14:45:00Z","v":30684,"vw":2.928294},{"c":2.98,"h":2.99,"l":2.93,"n":181,"o":2.9479,"t":"2026-09-23T15:00:00Z","v":28852,"vw":2.960718},{"c":2.98,"h":3,"l":2.97,"n":100,"o":2.9863,"t":"2026-09-23T15:15:00Z","v":15135,"vw":2.986981},{"c":2.995,"h":3.02,"l":2.97,"n":166,"o":2.975,"t":"2026-09-23T15:30:00Z","v":46967,"vw":3.002803},{"c":2.99,"h":3,"l":2.98,"n":94,"o":2.995,"t":"2026-09-23T15:45:00Z","v":7343,"vw":2.986569},{"c":2.99,"h":2.99,"l":2.97,"n":82,"o":2.9899,"t":"2026-09-23T16:00:00Z","v":6172,"vw":2.981186},{"c":2.98,"h":2.995,"l":2.9781,"n":62,"o":2.99,"t":"2026-09-23T16:15:00Z","v":5018,"vw":2.983359},{"c":2.96,"h":2.98,"l":2.9599,"n":107,"o":2.98,"t":"2026-09-23T16:30:00Z","v":9023,"vw":2.96458},{"c":2.96,"h":2.96,"l":2.96,"n":24,"o":2.96,"t":"2026-09-23T16:45:00Z","v":3513,"vw":2.96},{"c":2.8999,"h":2.96,"l":2.89,"n":81,"o":2.96,"t":"2026-09-23T17:00:00Z","v":15267,"vw":2.921546},{"c":2.88,"h":2.9,"l":2.84,"n":484,"o":2.9,"t":"2026-09-23T17:15:00Z","v":83847,"vw":2.860111},{"c":2.88,"h":2.88,"l":2.8501,"n":49,"o":2.88,"t":"2026-09-23T17:30:00Z","v":5792,"vw":2.867664},{"c":2.89,"h":2.89,"l":2.87,"n":70,"o":2.88,"t":"2026-09-23T17:45:00Z","v":3164,"vw":2.882895},{"c":2.885,"h":2.9,"l":2.8845,"n":76,"o":2.89,"t":"2026-09-23T18:00:00Z","v":6158,"vw":2.889675},{"c":2.88,"h":2.89,"l":2.88,"n":30,"o":2.88,"t":"2026-09-23T18:15:00Z","v":3234,"vw":2.885287},{"c":2.8599,"h":2.88,"l":2.8301,"n":80,"o":2.88,"t":"2026-09-23T18:30:00Z","v":7406,"vw":2.858956},{"c":2.87,"h":2.88,"l":2.8512,"n":90,"o":2.8596,"t":"2026-09-23T18:45:00Z","v":8179,"vw":2.864714},{"c":2.885,"h":2.89,"l":2.87,"n":114,"o":2.8793,"t":"2026-09-23T19:00:00Z","v":7228,"vw":2.877974},{"c":2.88,"h":2.89,"l":2.86,"n":155,"o":2.89,"t":"2026-09-23T19:15:00Z","v":18212,"vw":2.874986},{"c":2.845,"h":2.89,"l":2.845,"n":99,"o":2.88,"t":"2026-09-23T19:30:00Z","v":8375,"vw":2.859331},{"c":2.835,"h":2.85,"l":2.8,"n":550,"o":2.85,"t":"2026-09-23T19:45:00Z","v":57511,"vw":2.817123},{"c":2.7,"h":2.83,"l":2.7,"n":56,"o":2.82,"t":"2026-09-23T20:00:00Z","v":43063,"vw":2.808358},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-23T20:15:00Z","v":100,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-23T21:00:00Z","v":800,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-23T22:15:00Z","v":945,"vw":2.8},{"c":2.81,"h":2.82,"l":2.81,"n":4,"o":2.81,"t":"2026-09-24T12:45:00Z","v":2810,"vw":2.81124},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-24T13:15:00Z","v":188,"vw":2.91},{"c":2.76,"h":2.835,"l":2.76,"n":118,"o":2.82,"t":"2026-09-24T13:30:00Z","v":7820,"vw":2.804669},{"c":2.67,"h":2.75,"l":2.67,"n":209,"o":2.75,"t":"2026-09-24T13:45:00Z","v":33595,"vw":2.702832},{"c":2.74,"h":2.75,"l":2.65,"n":493,"o":2.66,"t":"2026-09-24T14:00:00Z","v":69536,"vw":2.683943},{"c":2.74,"h":2.74,"l":2.715,"n":88,"o":2.73,"t":"2026-09-24T14:15:00Z","v":6629,"vw":2.726501},{"c":2.72,"h":2.74,"l":2.72,"n":83,"o":2.74,"t":"2026-09-24T14:30:00Z","v":5505,"vw":2.730198},{"c":2.7,"h":2.72,"l":2.69,"n":107,"o":2.71,"t":"2026-09-24T14:45:00Z","v":10658,"vw":2.702928},{"c":2.68,"h":2.69,"l":2.67,"n":124,"o":2.69,"t":"2026-09-24T15:00:00Z","v":11008,"vw":2.679923},{"c":2.69,"h":2.69,"l":2.66,"n":57,"o":2.68,"t":"2026-09-24T15:15:00Z","v":14039,"vw":2.682096},{"c":2.7,"h":2.71,"l":2.68,"n":57,"o":2.69,"t":"2026-09-24T15:30:00Z","v":3700,"vw":2.696417},{"c":2.7,"h":2.71,"l":2.68,"n":69,"o":2.71,"t":"2026-09-24T15:45:00Z","v":4935,"vw":2.690652},{"c":2.68,"h":2.69,"l":2.675,"n":104,"o":2.69,"t":"2026-09-24T16:00:00Z","v":2146,"vw":2.685321},{"c":2.72,"h":2.75,"l":2.68,"n":289,"o":2.69,"t":"2026-09-24T16:15:00Z","v":39851,"vw":2.709022},{"c":2.71,"h":2.72,"l":2.69,"n":72,"o":2.72,"t":"2026-09-24T16:30:00Z","v":3214,"vw":2.70226},{"c":2.7,"h":2.71,"l":2.69,"n":19,"o":2.695,"t":"2026-09-24T16:45:00Z","v":2798,"vw":2.699936},{"c":2.695,"h":2.71,"l":2.69,"n":37,"o":2.7,"t":"2026-09-24T17:00:00Z","v":2905,"vw":2.696591},{"c":2.71,"h":2.71,"l":2.692,"n":62,"o":2.698,"t":"2026-09-24T17:15:00Z","v":4784,"vw":2.700164},{"c":2.69,"h":2.705,"l":2.69,"n":57,"o":2.7,"t":"2026-09-24T17:30:00Z","v":3528,"vw":2.695217},{"c":2.69,"h":2.7,"l":2.69,"n":99,"o":2.695,"t":"2026-09-24T17:45:00Z","v":2628,"vw":2.692413},{"c":2.75,"h":2.75,"l":2.68,"n":247,"o":2.6892,"t":"2026-09-24T18:00:00Z","v":29454,"vw":2.725753},{"c":2.75,"h":2.75,"l":2.7311,"n":36,"o":2.74,"t":"2026-09-24T18:15:00Z","v":3229,"vw":2.746608},{"c":2.74,"h":2.75,"l":2.74,"n":40,"o":2.75,"t":"2026-09-24T18:30:00Z","v":1498,"vw":2.743571},{"c":2.73,"h":2.73,"l":2.73,"n":23,"o":2.73,"t":"2026-09-24T18:45:00Z","v":1122,"vw":2.73},{"c":2.827,"h":2.835,"l":2.715,"n":396,"o":2.7249,"t":"2026-09-24T19:00:00Z","v":66980,"vw":2.785801},{"c":2.795,"h":2.825,"l":2.795,"n":122,"o":2.825,"t":"2026-09-24T19:15:00Z","v":18702,"vw":2.81531},{"c":2.82,"h":2.83,"l":2.7975,"n":165,"o":2.7975,"t":"2026-09-24T19:30:00Z","v":14530,"vw":2.816348},{"c":2.805,"h":2.825,"l":2.8,"n":550,"o":2.8202,"t":"2026-09-24T19:45:00Z","v":45552,"vw":2.808268},{"c":2.8324,"h":2.8324,"l":2.81,"n":4,"o":2.81,"t":"2026-09-24T20:00:00Z","v":33245,"vw":2.810067},{"c":2.78,"h":2.8,"l":2.77,"n":39,"o":2.8,"t":"2026-09-25T13:30:00Z","v":2293,"vw":2.79063},{"c":2.82,"h":2.83,"l":2.79,"n":111,"o":2.79,"t":"2026-09-25T13:45:00Z","v":15672,"vw":2.810733},{"c":2.79,"h":2.795,"l":2.77,"n":38,"o":2.795,"t":"2026-09-25T14:00:00Z","v":2061,"vw":2.78092},{"c":2.81,"h":2.81,"l":2.795,"n":14,"o":2.795,"t":"2026-09-25T14:15:00Z","v":1300,"vw":2.800821},{"c":2.805,"h":2.82,"l":2.79,"n":97,"o":2.8001,"t":"2026-09-25T14:30:00Z","v":5441,"vw":2.806147},{"c":2.8,"h":2.82,"l":2.79,"n":89,"o":2.81,"t":"2026-09-25T14:45:00Z","v":5392,"vw":2.799859},{"c":2.8178,"h":2.82,"l":2.81,"n":32,"o":2.81,"t":"2026-09-25T15:00:00Z","v":1322,"vw":2.817947},{"c":2.825,"h":2.83,"l":2.82,"n":28,"o":2.82,"t":"2026-09-25T15:15:00Z","v":1932,"vw":2.824526},{"c":2.8,"h":2.82,"l":2.795,"n":73,"o":2.8199,"t":"2026-09-25T15:30:00Z","v":7388,"vw":2.811286},{"c":2.8504,"h":2.8504,"l":2.8,"n":89,"o":2.8,"t":"2026-09-25T15:45:00Z","v":5892,"vw":2.832236},{"c":2.851,"h":2.87,"l":2.85,"n":43,"o":2.855,"t":"2026-09-25T16:00:00Z","v":2496,"vw":2.857187},{"c":2.87,"h":2.87,"l":2.8505,"n":61,"o":2.865,"t":"2026-09-25T16:15:00Z","v":15438,"vw":2.854279},{"c":2.855,"h":2.88,"l":2.855,"n":66,"o":2.875,"t":"2026-09-25T16:30:00Z","v":9633,"vw":2.865529},{"c":2.86,"h":2.86,"l":2.85,"n":23,"o":2.855,"t":"2026-09-25T16:45:00Z","v":992,"vw":2.854375},{"c":2.8,"h":2.86,"l":2.76,"n":1249,"o":2.86,"t":"2026-09-25T17:00:00Z","v":145191,"vw":2.796626},{"c":2.77,"h":2.79,"l":2.77,"n":77,"o":2.79,"t":"2026-09-25T17:15:00Z","v":4812,"vw":2.783378},{"c":2.725,"h":2.7676,"l":2.715,"n":190,"o":2.76,"t":"2026-09-25T17:30:00Z","v":14388,"vw":2.72432},{"c":2.715,"h":2.725,"l":2.71,"n":98,"o":2.725,"t":"2026-09-25T17:45:00Z","v":9512,"vw":2.715},{"c":2.715,"h":2.72,"l":2.71,"n":66,"o":2.71,"t":"2026-09-25T18:00:00Z","v":7440,"vw":2.711766},{"c":2.7,"h":2.715,"l":2.7,"n":112,"o":2.7123,"t":"2026-09-25T18:15:00Z","v":7375,"vw":2.705184},{"c":2.705,"h":2.705,"l":2.695,"n":146,"o":2.695,"t":"2026-09-25T18:30:00Z","v":13373,"vw":2.697595},{"c":2.695,"h":2.7091,"l":2.695,"n":79,"o":2.705,"t":"2026-09-25T18:45:00Z","v":5199,"vw":2.698608},{"c":2.675,"h":2.6999,"l":2.67,"n":142,"o":2.695,"t":"2026-09-25T19:00:00Z","v":10102,"vw":2.682911},{"c":2.68,"h":2.695,"l":2.66,"n":298,"o":2.67,"t":"2026-09-25T19:15:00Z","v":33434,"vw":2.671678},{"c":2.69,"h":2.695,"l":2.67,"n":151,"o":2.67,"t":"2026-09-25T19:30:00Z","v":13994,"vw":2.682368},{"c":2.69,"h":2.7,"l":2.66,"n":600,"o":2.7,"t":"2026-09-25T19:45:00Z","v":41650,"vw":2.677062},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-09-25T20:00:00Z","v":42374,"vw":2.68},{"c":2.7139,"h":2.74,"l":2.71,"n":30,"o":2.71,"t":"2026-09-25T20:15:00Z","v":16388,"vw":2.736834},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-25T20:30:00Z","v":79884,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-25T20:45:00Z","v":605,"vw":2.7},{"c":2.7,"h":2.71,"l":2.7,"n":5,"o":2.71,"t":"2026-09-25T21:15:00Z","v":1055,"vw":2.701232},{"c":2.595,"h":2.68,"l":2.595,"n":5,"o":2.68,"t":"2026-09-28T08:00:00Z","v":428,"vw":2.646},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-28T11:00:00Z","v":100,"vw":2.63},{"c":2.63,"h":2.6414,"l":2.63,"n":2,"o":2.6414,"t":"2026-09-28T12:45:00Z","v":1165,"vw":2.635},{"c":2.645,"h":2.67,"l":2.61,"n":104,"o":2.67,"t":"2026-09-28T13:30:00Z","v":12916,"vw":2.655411},{"c":2.69,"h":2.69,"l":2.645,"n":152,"o":2.65,"t":"2026-09-28T13:45:00Z","v":32913,"vw":2.671037},{"c":2.7,"h":2.705,"l":2.685,"n":59,"o":2.69,"t":"2026-09-28T14:00:00Z","v":2492,"vw":2.694313},{"c":2.71,"h":2.72,"l":2.705,"n":73,"o":2.71,"t":"2026-09-28T14:15:00Z","v":3880,"vw":2.70944},{"c":2.69,"h":2.7,"l":2.69,"n":69,"o":2.7,"t":"2026-09-28T14:30:00Z","v":9229,"vw":2.693632},{"c":2.67,"h":2.69,"l":2.6601,"n":39,"o":2.685,"t":"2026-09-28T14:45:00Z","v":1978,"vw":2.678879},{"c":2.67,"h":2.67,"l":2.6562,"n":55,"o":2.67,"t":"2026-09-28T15:00:00Z","v":4436,"vw":2.660971},{"c":2.68,"h":2.685,"l":2.6504,"n":90,"o":2.66,"t":"2026-09-28T15:15:00Z","v":15844,"vw":2.673725},{"c":2.69,"h":2.7,"l":2.66,"n":163,"o":2.675,"t":"2026-09-28T15:30:00Z","v":15108,"vw":2.678345},{"c":2.685,"h":2.69,"l":2.685,"n":35,"o":2.69,"t":"2026-09-28T15:45:00Z","v":1914,"vw":2.68888},{"c":2.675,"h":2.685,"l":2.675,"n":92,"o":2.68,"t":"2026-09-28T16:00:00Z","v":2848,"vw":2.679687},{"c":2.7,"h":2.705,"l":2.68,"n":91,"o":2.68,"t":"2026-09-28T16:15:00Z","v":3785,"vw":2.695224},{"c":2.685,"h":2.71,"l":2.685,"n":52,"o":2.7036,"t":"2026-09-28T16:30:00Z","v":4907,"vw":2.698578},{"c":2.68,"h":2.68,"l":2.68,"n":28,"o":2.68,"t":"2026-09-28T16:45:00Z","v":1737,"vw":2.68},{"c":2.71,"h":2.71,"l":2.68,"n":78,"o":2.68,"t":"2026-09-28T17:00:00Z","v":5089,"vw":2.698425},{"c":2.68,"h":2.71,"l":2.68,"n":51,"o":2.71,"t":"2026-09-28T17:15:00Z","v":2544,"vw":2.694861},{"c":2.68,"h":2.6883,"l":2.68,"n":39,"o":2.685,"t":"2026-09-28T17:30:00Z","v":2134,"vw":2.684463},{"c":2.69,"h":2.69,"l":2.67,"n":28,"o":2.67,"t":"2026-09-28T17:45:00Z","v":1326,"vw":2.680661},{"c":2.685,"h":2.69,"l":2.68,"n":52,"o":2.68,"t":"2026-09-28T18:00:00Z","v":1749,"vw":2.6825},{"c":2.685,"h":2.685,"l":2.68,"n":39,"o":2.685,"t":"2026-09-28T18:15:00Z","v":2137,"vw":2.684412},{"c":2.69,"h":2.69,"l":2.685,"n":35,"o":2.685,"t":"2026-09-28T18:30:00Z","v":1445,"vw":2.687},{"c":2.665,"h":2.685,"l":2.66,"n":242,"o":2.685,"t":"2026-09-28T18:45:00Z","v":30604,"vw":2.667362},{"c":2.64,"h":2.665,"l":2.63,"n":138,"o":2.665,"t":"2026-09-28T19:00:00Z","v":8693,"vw":2.653839},{"c":2.64,"h":2.65,"l":2.64,"n":85,"o":2.64,"t":"2026-09-28T19:15:00Z","v":2478,"vw":2.644063},{"c":2.61,"h":2.65,"l":2.61,"n":109,"o":2.64,"t":"2026-09-28T19:30:00Z","v":6822,"vw":2.635404},{"c":2.645,"h":2.65,"l":2.605,"n":755,"o":2.61,"t":"2026-09-28T19:45:00Z","v":68569,"vw":2.629677},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-09-28T20:00:00Z","v":46166,"vw":2.64},{"c":2.6003,"h":2.62,"l":2.6003,"n":2,"o":2.62,"t":"2026-09-28T21:00:00Z","v":2000,"vw":2.609618},{"c":2.6028,"h":2.6028,"l":2.6028,"n":1,"o":2.6028,"t":"2026-09-29T10:15:00Z","v":392,"vw":2.6028},{"c":2.6,"h":2.87,"l":2.6,"n":50,"o":2.74,"t":"2026-09-29T11:00:00Z","v":5755,"vw":2.713423},{"c":2.65,"h":2.72,"l":2.65,"n":4,"o":2.72,"t":"2026-09-29T11:15:00Z","v":396,"vw":2.689179},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-09-29T11:45:00Z","v":844,"vw":2.65},{"c":2.61,"h":2.62,"l":2.61,"n":5,"o":2.62,"t":"2026-09-29T12:15:00Z","v":250,"vw":2.615495},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-09-29T13:00:00Z","v":254,"vw":2.68},{"c":2.68,"h":2.71,"l":2.635,"n":164,"o":2.68,"t":"2026-09-29T13:30:00Z","v":18427,"vw":2.690049},{"c":2.67,"h":2.685,"l":2.67,"n":71,"o":2.67,"t":"2026-09-29T13:45:00Z","v":4082,"vw":2.67713},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-09-29T14:00:00Z","v":282,"vw":2.68},{"c":2.6956,"h":2.6956,"l":2.6834,"n":21,"o":2.69,"t":"2026-09-29T14:15:00Z","v":1801,"vw":2.687298},{"c":2.69,"h":2.6947,"l":2.67,"n":62,"o":2.6947,"t":"2026-09-29T14:30:00Z","v":6145,"vw":2.680986},{"c":2.655,"h":2.67,"l":2.655,"n":65,"o":2.67,"t":"2026-09-29T14:45:00Z","v":7312,"vw":2.666386},{"c":2.66,"h":2.68,"l":2.66,"n":63,"o":2.665,"t":"2026-09-29T15:00:00Z","v":9029,"vw":2.66952},{"c":2.68,"h":2.68,"l":2.66,"n":38,"o":2.68,"t":"2026-09-29T15:15:00Z","v":6406,"vw":2.672043},{"c":2.67,"h":2.69,"l":2.67,"n":21,"o":2.69,"t":"2026-09-29T15:30:00Z","v":1549,"vw":2.677541},{"c":2.6605,"h":2.67,"l":2.6605,"n":13,"o":2.67,"t":"2026-09-29T15:45:00Z","v":1302,"vw":2.666217},{"c":2.65,"h":2.66,"l":2.65,"n":14,"o":2.65,"t":"2026-09-29T16:00:00Z","v":1473,"vw":2.651994},{"c":2.68,"h":2.69,"l":2.65,"n":73,"o":2.66,"t":"2026-09-29T16:15:00Z","v":4576,"vw":2.666363},{"c":2.68,"h":2.68,"l":2.68,"n":12,"o":2.68,"t":"2026-09-29T16:30:00Z","v":656,"vw":2.68},{"c":2.68,"h":2.68,"l":2.67,"n":11,"o":2.67,"t":"2026-09-29T16:45:00Z","v":491,"vw":2.673333},{"c":2.68,"h":2.68,"l":2.66,"n":26,"o":2.6748,"t":"2026-09-29T17:00:00Z","v":1064,"vw":2.6716},{"c":2.64,"h":2.66,"l":2.64,"n":79,"o":2.66,"t":"2026-09-29T17:15:00Z","v":7896,"vw":2.654494},{"c":2.62,"h":2.66,"l":2.62,"n":135,"o":2.65,"t":"2026-09-29T17:30:00Z","v":17598,"vw":2.641997},{"c":2.63,"h":2.63,"l":2.61,"n":64,"o":2.63,"t":"2026-09-29T17:45:00Z","v":6703,"vw":2.617977},{"c":2.625,"h":2.635,"l":2.62,"n":74,"o":2.625,"t":"2026-09-29T18:00:00Z","v":10650,"vw":2.623372},{"c":2.62,"h":2.625,"l":2.62,"n":18,"o":2.625,"t":"2026-09-29T18:15:00Z","v":1601,"vw":2.620369},{"c":2.64,"h":2.64,"l":2.61,"n":49,"o":2.61,"t":"2026-09-29T18:30:00Z","v":2550,"vw":2.623636},{"c":2.635,"h":2.64,"l":2.62,"n":75,"o":2.635,"t":"2026-09-29T18:45:00Z","v":4792,"vw":2.63086},{"c":2.62,"h":2.635,"l":2.62,"n":36,"o":2.63,"t":"2026-09-29T19:00:00Z","v":1852,"vw":2.627541},{"c":2.615,"h":2.625,"l":2.615,"n":44,"o":2.625,"t":"2026-09-29T19:15:00Z","v":2549,"vw":2.622721},{"c":2.575,"h":2.62,"l":2.57,"n":184,"o":2.615,"t":"2026-09-29T19:30:00Z","v":20826,"vw":2.5922},{"c":2.605,"h":2.625,"l":2.575,"n":686,"o":2.575,"t":"2026-09-29T19:45:00Z","v":73277,"vw":2.598702},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-09-29T20:00:00Z","v":38113,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-30T08:00:00Z","v":1079,"vw":2.59},{"c":2.61,"h":2.61,"l":2.61,"n":11,"o":2.61,"t":"2026-09-30T13:15:00Z","v":187,"vw":2.61},{"c":2.59,"h":2.63,"l":2.57,"n":84,"o":2.61,"t":"2026-09-30T13:30:00Z","v":23479,"vw":2.587899},{"c":2.58,"h":2.59,"l":2.575,"n":17,"o":2.575,"t":"2026-09-30T13:45:00Z","v":1230,"vw":2.587281},{"c":2.605,"h":2.6163,"l":2.58,"n":21,"o":2.58,"t":"2026-09-30T14:00:00Z","v":2203,"vw":2.601513},{"c":2.6,"h":2.605,"l":2.6,"n":16,"o":2.605,"t":"2026-09-30T14:15:00Z","v":777,"vw":2.60125},{"c":2.605,"h":2.605,"l":2.605,"n":16,"o":2.605,"t":"2026-09-30T14:30:00Z","v":1179,"vw":2.605},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-09-30T14:45:00Z","v":579,"vw":2.6},{"c":2.6,"h":2.6099,"l":2.6,"n":8,"o":2.6099,"t":"2026-09-30T15:00:00Z","v":601,"vw":2.606267},{"c":2.6,"h":2.6,"l":2.59,"n":23,"o":2.6,"t":"2026-09-30T15:15:00Z","v":2046,"vw":2.594087},{"c":2.575,"h":2.58,"l":2.5701,"n":29,"o":2.58,"t":"2026-09-30T15:30:00Z","v":4984,"vw":2.577695},{"c":2.57,"h":2.575,"l":2.57,"n":22,"o":2.575,"t":"2026-09-30T15:45:00Z","v":1375,"vw":2.573098},{"c":2.58,"h":2.58,"l":2.56,"n":55,"o":2.5623,"t":"2026-09-30T16:00:00Z","v":3593,"vw":2.565745},{"c":2.58,"h":2.58,"l":2.58,"n":29,"o":2.58,"t":"2026-09-30T16:15:00Z","v":1473,"vw":2.58},{"c":2.58,"h":2.5899,"l":2.58,"n":9,"o":2.5899,"t":"2026-09-30T16:30:00Z","v":429,"vw":2.586797},{"c":2.56,"h":2.57,"l":2.55,"n":145,"o":2.57,"t":"2026-09-30T16:45:00Z","v":23465,"vw":2.556061},{"c":2.54,"h":2.56,"l":2.54,"n":42,"o":2.56,"t":"2026-09-30T17:00:00Z","v":3241,"vw":2.547763},{"c":2.54,"h":2.55,"l":2.54,"n":25,"o":2.55,"t":"2026-09-30T17:15:00Z","v":5179,"vw":2.548114},{"c":2.535,"h":2.55,"l":2.535,"n":21,"o":2.54,"t":"2026-09-30T17:30:00Z","v":1020,"vw":2.5425},{"c":2.51,"h":2.55,"l":2.5,"n":213,"o":2.54,"t":"2026-09-30T17:45:00Z","v":28028,"vw":2.514812},{"c":2.5,"h":2.51,"l":2.5,"n":53,"o":2.51,"t":"2026-09-30T18:00:00Z","v":4731,"vw":2.507812},{"c":2.51,"h":2.5174,"l":2.5,"n":66,"o":2.5,"t":"2026-09-30T18:15:00Z","v":4771,"vw":2.502903},{"c":2.505,"h":2.51,"l":2.5,"n":86,"o":2.5,"t":"2026-09-30T18:30:00Z","v":9243,"vw":2.501987},{"c":2.52,"h":2.52,"l":2.5,"n":116,"o":2.5,"t":"2026-09-30T18:45:00Z","v":12268,"vw":2.508441},{"c":2.5,"h":2.515,"l":2.5,"n":74,"o":2.51,"t":"2026-09-30T19:00:00Z","v":8796,"vw":2.51059},{"c":2.495,"h":2.505,"l":2.495,"n":105,"o":2.5,"t":"2026-09-30T19:15:00Z","v":21732,"vw":2.499984},{"c":2.485,"h":2.495,"l":2.48,"n":98,"o":2.4901,"t":"2026-09-30T19:30:00Z","v":10326,"vw":2.489566},{"c":2.5,"h":2.5,"l":2.47,"n":487,"o":2.49,"t":"2026-09-30T19:45:00Z","v":48588,"vw":2.484599},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-09-30T20:00:00Z","v":53048,"vw":2.5},{"c":2.4727,"h":2.4727,"l":2.4727,"n":1,"o":2.4727,"t":"2026-10-01T08:45:00Z","v":110,"vw":2.4727},{"c":2.4164,"h":2.48,"l":2.41,"n":99,"o":2.48,"t":"2026-10-01T13:30:00Z","v":8159,"vw":2.433118},{"c":2.475,"h":2.475,"l":2.37,"n":357,"o":2.41,"t":"2026-10-01T13:45:00Z","v":53181,"vw":2.415186},{"c":2.51,"h":2.51,"l":2.46,"n":186,"o":2.4722,"t":"2026-10-01T14:00:00Z","v":9633,"vw":2.490822},{"c":2.53,"h":2.53,"l":2.4977,"n":169,"o":2.52,"t":"2026-10-01T14:15:00Z","v":17440,"vw":2.507732},{"c":2.53,"h":2.55,"l":2.51,"n":170,"o":2.529,"t":"2026-10-01T14:30:00Z","v":19775,"vw":2.519826},{"c":2.52,"h":2.53,"l":2.51,"n":126,"o":2.53,"t":"2026-10-01T14:45:00Z","v":6193,"vw":2.51973},{"c":2.49,"h":2.51,"l":2.48,"n":56,"o":2.51,"t":"2026-10-01T15:00:00Z","v":3786,"vw":2.500158},{"c":2.45,"h":2.49,"l":2.4474,"n":133,"o":2.48,"t":"2026-10-01T15:15:00Z","v":16693,"vw":2.472105},{"c":2.46,"h":2.47,"l":2.46,"n":74,"o":2.46,"t":"2026-10-01T15:30:00Z","v":3900,"vw":2.466034},{"c":2.46,"h":2.47,"l":2.46,"n":42,"o":2.465,"t":"2026-10-01T15:45:00Z","v":2386,"vw":2.463654},{"c":2.52,"h":2.52,"l":2.45,"n":73,"o":2.465,"t":"2026-10-01T16:00:00Z","v":12785,"vw":2.485168},{"c":2.52,"h":2.52,"l":2.51,"n":67,"o":2.515,"t":"2026-10-01T16:15:00Z","v":2932,"vw":2.515586},{"c":2.525,"h":2.54,"l":2.51,"n":93,"o":2.51,"t":"2026-10-01T16:30:00Z","v":5877,"vw":2.526634},{"c":2.52,"h":2.52,"l":2.52,"n":35,"o":2.52,"t":"2026-10-01T16:45:00Z","v":1177,"vw":2.52},{"c":2.53,"h":2.535,"l":2.52,"n":107,"o":2.52,"t":"2026-10-01T17:00:00Z","v":6858,"vw":2.524453},{"c":2.55,"h":2.56,"l":2.53,"n":131,"o":2.53,"t":"2026-10-01T17:15:00Z","v":15909,"vw":2.54072},{"c":2.6,"h":2.61,"l":2.56,"n":196,"o":2.56,"t":"2026-10-01T17:30:00Z","v":30008,"vw":2.590786},{"c":2.58,"h":2.605,"l":2.56,"n":168,"o":2.6,"t":"2026-10-01T17:45:00Z","v":20230,"vw":2.59345},{"c":2.57,"h":2.58,"l":2.569,"n":39,"o":2.58,"t":"2026-10-01T18:00:00Z","v":4550,"vw":2.573625},{"c":2.59,"h":2.605,"l":2.57,"n":183,"o":2.58,"t":"2026-10-01T18:15:00Z","v":34565,"vw":2.585492},{"c":2.585,"h":2.6,"l":2.585,"n":81,"o":2.585,"t":"2026-10-01T18:30:00Z","v":10398,"vw":2.589736},{"c":2.59,"h":2.6,"l":2.585,"n":123,"o":2.585,"t":"2026-10-01T18:45:00Z","v":10134,"vw":2.595193},{"c":2.575,"h":2.6,"l":2.57,"n":122,"o":2.59,"t":"2026-10-01T19:00:00Z","v":11172,"vw":2.589166},{"c":2.5638,"h":2.58,"l":2.56,"n":158,"o":2.57,"t":"2026-10-01T19:15:00Z","v":17722,"vw":2.570594},{"c":2.555,"h":2.58,"l":2.555,"n":121,"o":2.57,"t":"2026-10-01T19:30:00Z","v":8057,"vw":2.567842},{"c":2.554,"h":2.57,"l":2.55,"n":557,"o":2.56,"t":"2026-10-01T19:45:00Z","v":49162,"vw":2.561054},{"c":2.56,"h":2.56,"l":2.56,"n":7,"o":2.56,"t":"2026-10-01T20:00:00Z","v":33693,"vw":2.56},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-02T08:00:00Z","v":951,"vw":2.71},{"c":2.6997,"h":2.6997,"l":2.68,"n":2,"o":2.68,"t":"2026-10-02T09:00:00Z","v":304,"vw":2.68985},{"c":2.58,"h":2.6,"l":2.58,"n":3,"o":2.6,"t":"2026-10-02T10:00:00Z","v":947,"vw":2.583214},{"c":2.6191,"h":2.6191,"l":2.6191,"n":1,"o":2.6191,"t":"2026-10-02T11:15:00Z","v":500,"vw":2.6191},{"c":2.625,"h":2.625,"l":2.6,"n":84,"o":2.61,"t":"2026-10-02T13:30:00Z","v":6482,"vw":2.614131},{"c":2.58,"h":2.617,"l":2.58,"n":55,"o":2.6025,"t":"2026-10-02T13:45:00Z","v":21640,"vw":2.584098},{"c":2.62,"h":2.64,"l":2.58,"n":55,"o":2.58,"t":"2026-10-02T14:00:00Z","v":3306,"vw":2.61421},{"c":2.618,"h":2.62,"l":2.61,"n":67,"o":2.62,"t":"2026-10-02T14:15:00Z","v":6830,"vw":2.615773},{"c":2.625,"h":2.625,"l":2.61,"n":56,"o":2.61,"t":"2026-10-02T14:30:00Z","v":3305,"vw":2.61172},{"c":2.605,"h":2.62,"l":2.605,"n":44,"o":2.62,"t":"2026-10-02T14:45:00Z","v":2337,"vw":2.611698},{"c":2.58,"h":2.6,"l":2.5792,"n":54,"o":2.6,"t":"2026-10-02T15:00:00Z","v":2586,"vw":2.583817},{"c":2.575,"h":2.58,"l":2.575,"n":40,"o":2.58,"t":"2026-10-02T15:15:00Z","v":1311,"vw":2.578889},{"c":2.6,"h":2.6,"l":2.59,"n":68,"o":2.59,"t":"2026-10-02T15:30:00Z","v":2921,"vw":2.595532},{"c":2.595,"h":2.6,"l":2.59,"n":69,"o":2.595,"t":"2026-10-02T15:45:00Z","v":2291,"vw":2.593063},{"c":2.6,"h":2.6,"l":2.585,"n":102,"o":2.595,"t":"2026-10-02T16:00:00Z","v":7666,"vw":2.591707},{"c":2.58,"h":2.596,"l":2.58,"n":52,"o":2.595,"t":"2026-10-02T16:15:00Z","v":5175,"vw":2.593965},{"c":2.58,"h":2.58,"l":2.58,"n":36,"o":2.58,"t":"2026-10-02T16:45:00Z","v":2518,"vw":2.58},{"c":2.575,"h":2.59,"l":2.575,"n":44,"o":2.58,"t":"2026-10-02T17:00:00Z","v":2090,"vw":2.581786},{"c":2.575,"h":2.59,"l":2.575,"n":31,"o":2.58,"t":"2026-10-02T17:15:00Z","v":1594,"vw":2.579955},{"c":2.58,"h":2.585,"l":2.57,"n":94,"o":2.575,"t":"2026-10-02T17:30:00Z","v":4824,"vw":2.579475},{"c":2.585,"h":2.585,"l":2.58,"n":34,"o":2.58,"t":"2026-10-02T17:45:00Z","v":1241,"vw":2.581667},{"c":2.585,"h":2.59,"l":2.585,"n":19,"o":2.59,"t":"2026-10-02T18:00:00Z","v":682,"vw":2.588},{"c":2.575,"h":2.585,"l":2.575,"n":86,"o":2.585,"t":"2026-10-02T18:15:00Z","v":2486,"vw":2.580751},{"c":2.585,"h":2.585,"l":2.57,"n":49,"o":2.57,"t":"2026-10-02T18:30:00Z","v":2865,"vw":2.579742},{"c":2.575,"h":2.585,"l":2.575,"n":69,"o":2.585,"t":"2026-10-02T18:45:00Z","v":2225,"vw":2.581364},{"c":2.565,"h":2.575,"l":2.56,"n":80,"o":2.57,"t":"2026-10-02T19:00:00Z","v":2750,"vw":2.568871},{"c":2.565,"h":2.565,"l":2.5472,"n":121,"o":2.55,"t":"2026-10-02T19:15:00Z","v":8527,"vw":2.555685},{"c":2.555,"h":2.565,"l":2.555,"n":65,"o":2.555,"t":"2026-10-02T19:30:00Z","v":3862,"vw":2.561591},{"c":2.565,"h":2.58,"l":2.54,"n":471,"o":2.555,"t":"2026-10-02T19:45:00Z","v":39718,"vw":2.562087},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-02T20:00:00Z","v":36822,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-05T08:30:00Z","v":1365,"vw":2.56},{"c":2.545,"h":2.595,"l":2.545,"n":60,"o":2.56,"t":"2026-10-05T13:30:00Z","v":5378,"vw":2.559451},{"c":2.5537,"h":2.5674,"l":2.545,"n":46,"o":2.545,"t":"2026-10-05T13:45:00Z","v":22338,"vw":2.561576},{"c":2.575,"h":2.58,"l":2.535,"n":38,"o":2.54,"t":"2026-10-05T14:00:00Z","v":2619,"vw":2.553476},{"c":2.565,"h":2.58,"l":2.565,"n":35,"o":2.58,"t":"2026-10-05T14:15:00Z","v":2225,"vw":2.574615},{"c":2.545,"h":2.56,"l":2.54,"n":52,"o":2.56,"t":"2026-10-05T14:30:00Z","v":3051,"vw":2.547147},{"c":2.5691,"h":2.5691,"l":2.54,"n":34,"o":2.545,"t":"2026-10-05T14:45:00Z","v":3396,"vw":2.556571},{"c":2.54,"h":2.56,"l":2.54,"n":18,"o":2.555,"t":"2026-10-05T15:00:00Z","v":3336,"vw":2.553819},{"c":2.5492,"h":2.55,"l":2.53,"n":15,"o":2.53,"t":"2026-10-05T15:15:00Z","v":1463,"vw":2.541324},{"c":2.55,"h":2.55,"l":2.54,"n":33,"o":2.545,"t":"2026-10-05T15:30:00Z","v":1857,"vw":2.543462},{"c":2.56,"h":2.56,"l":2.55,"n":16,"o":2.55,"t":"2026-10-05T15:45:00Z","v":1553,"vw":2.551429},{"c":2.55,"h":2.55,"l":2.54,"n":37,"o":2.55,"t":"2026-10-05T16:00:00Z","v":2877,"vw":2.543453},{"c":2.555,"h":2.555,"l":2.55,"n":49,"o":2.55,"t":"2026-10-05T16:15:00Z","v":3325,"vw":2.553182},{"c":2.555,"h":2.555,"l":2.55,"n":11,"o":2.555,"t":"2026-10-05T16:30:00Z","v":790,"vw":2.551667},{"c":2.56,"h":2.565,"l":2.55,"n":101,"o":2.55,"t":"2026-10-05T16:45:00Z","v":17295,"vw":2.559626},{"c":2.55,"h":2.56,"l":2.545,"n":35,"o":2.56,"t":"2026-10-05T17:00:00Z","v":2848,"vw":2.549881},{"c":2.52,"h":2.545,"l":2.5001,"n":120,"o":2.545,"t":"2026-10-05T17:15:00Z","v":16079,"vw":2.522776},{"c":2.515,"h":2.52,"l":2.5,"n":112,"o":2.51,"t":"2026-10-05T17:30:00Z","v":22386,"vw":2.509639},{"c":2.515,"h":2.515,"l":2.51,"n":52,"o":2.515,"t":"2026-10-05T17:45:00Z","v":4256,"vw":2.514783},{"c":2.515,"h":2.52,"l":2.51,"n":46,"o":2.515,"t":"2026-10-05T18:00:00Z","v":5248,"vw":2.516184},{"c":2.52,"h":2.52,"l":2.515,"n":49,"o":2.515,"t":"2026-10-05T18:15:00Z","v":3125,"vw":2.516129},{"c":2.5,"h":2.515,"l":2.5,"n":116,"o":2.5101,"t":"2026-10-05T18:30:00Z","v":11362,"vw":2.508352},{"c":2.515,"h":2.515,"l":2.5,"n":104,"o":2.5,"t":"2026-10-05T18:45:00Z","v":11550,"vw":2.506388},{"c":2.525,"h":2.525,"l":2.51,"n":61,"o":2.5114,"t":"2026-10-05T19:00:00Z","v":4588,"vw":2.515942},{"c":2.525,"h":2.54,"l":2.52,"n":175,"o":2.525,"t":"2026-10-05T19:15:00Z","v":38135,"vw":2.527494},{"c":2.525,"h":2.535,"l":2.51,"n":275,"o":2.52,"t":"2026-10-05T19:30:00Z","v":20104,"vw":2.5248},{"c":2.54,"h":2.565,"l":2.52,"n":673,"o":2.525,"t":"2026-10-05T19:45:00Z","v":74921,"vw":2.537926},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-05T20:00:00Z","v":49517,"vw":2.54},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-05T20:15:00Z","v":1000,"vw":2.58},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T21:45:00Z","v":5701,"vw":2.53},{"c":2.57,"h":2.63,"l":2.57,"n":2,"o":2.63,"t":"2026-10-05T22:30:00Z","v":266,"vw":2.592556},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-05T23:45:00Z","v":166,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-06T11:00:00Z","v":177,"vw":2.56},{"c":2.54,"h":2.68,"l":2.54,"n":16,"o":2.64,"t":"2026-10-06T11:30:00Z","v":6676,"vw":2.645631},{"c":2.5466,"h":2.56,"l":2.54,"n":30,"o":2.56,"t":"2026-10-06T13:30:00Z","v":1894,"vw":2.553654},{"c":2.525,"h":2.55,"l":2.51,"n":45,"o":2.55,"t":"2026-10-06T13:45:00Z","v":5027,"vw":2.530132},{"c":2.52,"h":2.525,"l":2.5,"n":13,"o":2.525,"t":"2026-10-06T14:00:00Z","v":1213,"vw":2.51511},{"c":2.52,"h":2.52,"l":2.5,"n":35,"o":2.5195,"t":"2026-10-06T14:15:00Z","v":2758,"vw":2.518542},{"c":2.59,"h":2.59,"l":2.52,"n":140,"o":2.52,"t":"2026-10-06T14:30:00Z","v":13160,"vw":2.56519},{"c":2.63,"h":2.63,"l":2.58,"n":224,"o":2.58,"t":"2026-10-06T14:45:00Z","v":45442,"vw":2.610629},{"c":2.625,"h":2.64,"l":2.6201,"n":62,"o":2.63,"t":"2026-10-06T15:00:00Z","v":4788,"vw":2.634633},{"c":2.59,"h":2.62,"l":2.59,"n":78,"o":2.62,"t":"2026-10-06T15:15:00Z","v":3964,"vw":2.598251},{"c":2.59,"h":2.6,"l":2.58,"n":49,"o":2.6,"t":"2026-10-06T15:30:00Z","v":3076,"vw":2.58612},{"c":2.59,"h":2.6,"l":2.59,"n":38,"o":2.59,"t":"2026-10-06T15:45:00Z","v":4613,"vw":2.59752},{"c":2.595,"h":2.6,"l":2.59,"n":33,"o":2.6,"t":"2026-10-06T16:00:00Z","v":3023,"vw":2.594156},{"c":2.6,"h":2.61,"l":2.5961,"n":118,"o":2.6,"t":"2026-10-06T16:15:00Z","v":4007,"vw":2.603699},{"c":2.6323,"h":2.64,"l":2.61,"n":144,"o":2.61,"t":"2026-10-06T16:30:00Z","v":11378,"vw":2.623549},{"c":2.625,"h":2.64,"l":2.6201,"n":33,"o":2.635,"t":"2026-10-06T16:45:00Z","v":2200,"vw":2.629178},{"c":2.62,"h":2.63,"l":2.61,"n":134,"o":2.625,"t":"2026-10-06T17:00:00Z","v":26040,"vw":2.612781},{"c":2.62,"h":2.62,"l":2.605,"n":48,"o":2.62,"t":"2026-10-06T17:15:00Z","v":3709,"vw":2.611068},{"c":2.62,"h":2.62,"l":2.605,"n":46,"o":2.615,"t":"2026-10-06T17:30:00Z","v":6261,"vw":2.614307},{"c":2.615,"h":2.62,"l":2.61,"n":46,"o":2.615,"t":"2026-10-06T17:45:00Z","v":7931,"vw":2.610634},{"c":2.605,"h":2.615,"l":2.605,"n":46,"o":2.615,"t":"2026-10-06T18:00:00Z","v":3247,"vw":2.60677},{"c":2.595,"h":2.605,"l":2.595,"n":58,"o":2.605,"t":"2026-10-06T18:15:00Z","v":2105,"vw":2.599815},{"c":2.59,"h":2.6,"l":2.58,"n":94,"o":2.595,"t":"2026-10-06T18:30:00Z","v":4571,"vw":2.592321},{"c":2.595,"h":2.6,"l":2.58,"n":100,"o":2.59,"t":"2026-10-06T18:45:00Z","v":7435,"vw":2.595446},{"c":2.59,"h":2.6,"l":2.57,"n":87,"o":2.595,"t":"2026-10-06T19:00:00Z","v":11714,"vw":2.583945},{"c":2.575,"h":2.59,"l":2.555,"n":165,"o":2.59,"t":"2026-10-06T19:15:00Z","v":14561,"vw":2.570028},{"c":2.585,"h":2.585,"l":2.56,"n":198,"o":2.57,"t":"2026-10-06T19:30:00Z","v":23324,"vw":2.574018},{"c":2.59,"h":2.59,"l":2.57,"n":487,"o":2.58,"t":"2026-10-06T19:45:00Z","v":34995,"vw":2.581416},{"c":2.59,"h":2.59,"l":2.59,"n":6,"o":2.59,"t":"2026-10-06T20:00:00Z","v":24011,"vw":2.59},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-06T20:15:00Z","v":120,"vw":2.54},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-06T22:00:00Z","v":2000,"vw":2.6},{"c":2.557,"h":2.557,"l":2.557,"n":1,"o":2.557,"t":"2026-10-07T12:15:00Z","v":1000,"vw":2.557},{"c":2.68,"h":2.68,"l":2.62,"n":23,"o":2.62,"t":"2026-10-07T12:45:00Z","v":6786,"vw":2.668204},{"c":2.57,"h":2.57,"l":2.54,"n":66,"o":2.55,"t":"2026-10-07T13:30:00Z","v":10847,"vw":2.546903},{"c":2.57,"h":2.57,"l":2.565,"n":15,"o":2.57,"t":"2026-10-07T13:45:00Z","v":1781,"vw":2.567284},{"c":2.57,"h":2.57,"l":2.57,"n":7,"o":2.57,"t":"2026-10-07T14:00:00Z","v":877,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":12,"o":2.57,"t":"2026-10-07T14:15:00Z","v":353,"vw":2.57},{"c":2.56,"h":2.5877,"l":2.56,"n":69,"o":2.58,"t":"2026-10-07T14:30:00Z","v":5102,"vw":2.579517},{"c":2.56,"h":2.57,"l":2.555,"n":41,"o":2.57,"t":"2026-10-07T14:45:00Z","v":2049,"vw":2.562273},{"c":2.565,"h":2.565,"l":2.565,"n":8,"o":2.565,"t":"2026-10-07T15:00:00Z","v":332,"vw":2.565},{"c":2.5678,"h":2.5678,"l":2.56,"n":32,"o":2.565,"t":"2026-10-07T15:15:00Z","v":1543,"vw":2.563785},{"c":2.575,"h":2.579,"l":2.56,"n":82,"o":2.57,"t":"2026-10-07T15:30:00Z","v":4603,"vw":2.570375},{"c":2.58,"h":2.59,"l":2.575,"n":66,"o":2.575,"t":"2026-10-07T15:45:00Z","v":7062,"vw":2.582077},{"c":2.585,"h":2.585,"l":2.585,"n":33,"o":2.585,"t":"2026-10-07T16:00:00Z","v":1863,"vw":2.585},{"c":2.585,"h":2.586,"l":2.585,"n":34,"o":2.585,"t":"2026-10-07T16:15:00Z","v":1052,"vw":2.585111},{"c":2.59,"h":2.59,"l":2.585,"n":10,"o":2.585,"t":"2026-10-07T16:30:00Z","v":434,"vw":2.586667},{"c":2.595,"h":2.595,"l":2.59,"n":49,"o":2.59,"t":"2026-10-07T16:45:00Z","v":2839,"vw":2.592252},{"c":2.595,"h":2.5999,"l":2.59,"n":33,"o":2.595,"t":"2026-10-07T17:00:00Z","v":1971,"vw":2.59418},{"c":2.5977,"h":2.605,"l":2.585,"n":88,"o":2.59,"t":"2026-10-07T17:15:00Z","v":6103,"vw":2.595497},{"c":2.61,"h":2.61,"l":2.5907,"n":83,"o":2.6015,"t":"2026-10-07T17:30:00Z","v":13382,"vw":2.601469},{"c":2.635,"h":2.635,"l":2.615,"n":121,"o":2.615,"t":"2026-10-07T17:45:00Z","v":15638,"vw":2.627887},{"c":2.64,"h":2.64,"l":2.6201,"n":58,"o":2.63,"t":"2026-10-07T18:00:00Z","v":5672,"vw":2.628842},{"c":2.64,"h":2.64,"l":2.63,"n":21,"o":2.63,"t":"2026-10-07T18:15:00Z","v":1269,"vw":2.6375},{"c":2.645,"h":2.65,"l":2.635,"n":83,"o":2.635,"t":"2026-10-07T18:30:00Z","v":3595,"vw":2.643299},{"c":2.645,"h":2.6499,"l":2.635,"n":139,"o":2.645,"t":"2026-10-07T18:45:00Z","v":29212,"vw":2.641333},{"c":2.635,"h":2.645,"l":2.635,"n":99,"o":2.645,"t":"2026-10-07T19:00:00Z","v":14823,"vw":2.644262},{"c":2.64,"h":2.64,"l":2.635,"n":51,"o":2.635,"t":"2026-10-07T19:15:00Z","v":3011,"vw":2.636518},{"c":2.635,"h":2.64,"l":2.6307,"n":59,"o":2.635,"t":"2026-10-07T19:30:00Z","v":3537,"vw":2.634055},{"c":2.64,"h":2.65,"l":2.62,"n":678,"o":2.635,"t":"2026-10-07T19:45:00Z","v":57774,"vw":2.6324},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-07T20:00:00Z","v":26993,"vw":2.64},{"c":2.6434,"h":2.65,"l":2.6434,"n":2,"o":2.65,"t":"2026-10-07T21:15:00Z","v":1800,"vw":2.6445},{"c":2.6412,"h":2.6412,"l":2.6412,"n":1,"o":2.6412,"t":"2026-10-07T22:00:00Z","v":100,"vw":2.6412},{"c":2.4405,"h":2.4405,"l":2.4405,"n":1,"o":2.4405,"t":"2026-10-08T09:30:00Z","v":300,"vw":2.4405},{"c":2.63,"h":2.63,"l":2.585,"n":3,"o":2.63,"t":"2026-10-08T12:00:00Z","v":3200,"vw":2.628594},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-08T12:15:00Z","v":1800,"vw":2.63},{"c":2.645,"h":2.65,"l":2.607,"n":63,"o":2.61,"t":"2026-10-08T13:30:00Z","v":3778,"vw":2.628924},{"c":2.66,"h":2.675,"l":2.64,"n":102,"o":2.645,"t":"2026-10-08T13:45:00Z","v":18416,"vw":2.64947},{"c":2.66,"h":2.66,"l":2.66,"n":9,"o":2.66,"t":"2026-10-08T14:00:00Z","v":572,"vw":2.66},{"c":2.67,"h":2.675,"l":2.6699,"n":31,"o":2.6699,"t":"2026-10-08T14:15:00Z","v":1447,"vw":2.670803},{"c":2.6624,"h":2.67,"l":2.6624,"n":15,"o":2.67,"t":"2026-10-08T14:30:00Z","v":1650,"vw":2.668669},{"c":2.65,"h":2.665,"l":2.65,"n":24,"o":2.66,"t":"2026-10-08T14:45:00Z","v":1671,"vw":2.657083},{"c":2.65,"h":2.655,"l":2.65,"n":11,"o":2.65,"t":"2026-10-08T15:00:00Z","v":644,"vw":2.651667},{"c":2.67,"h":2.69,"l":2.6406,"n":67,"o":2.6406,"t":"2026-10-08T15:15:00Z","v":29662,"vw":2.669578},{"c":2.67,"h":2.6795,"l":2.665,"n":39,"o":2.665,"t":"2026-10-08T15:30:00Z","v":5289,"vw":2.674118},{"c":2.675,"h":2.675,"l":2.67,"n":43,"o":2.67,"t":"2026-10-08T15:45:00Z","v":3158,"vw":2.671206},{"c":2.675,"h":2.68,"l":2.675,"n":13,"o":2.675,"t":"2026-10-08T16:00:00Z","v":856,"vw":2.675833},{"c":2.68,"h":2.71,"l":2.67,"n":170,"o":2.67,"t":"2026-10-08T16:15:00Z","v":16414,"vw":2.69773},{"c":2.68,"h":2.68,"l":2.67,"n":42,"o":2.67,"t":"2026-10-08T16:30:00Z","v":5783,"vw":2.674092},{"c":2.715,"h":2.715,"l":2.68,"n":128,"o":2.68,"t":"2026-10-08T16:45:00Z","v":12394,"vw":2.703108},{"c":2.695,"h":2.7,"l":2.69,"n":100,"o":2.7,"t":"2026-10-08T17:00:00Z","v":16827,"vw":2.692597},{"c":2.705,"h":2.7093,"l":2.695,"n":85,"o":2.695,"t":"2026-10-08T17:15:00Z","v":6538,"vw":2.703049},{"c":2.715,"h":2.715,"l":2.7,"n":54,"o":2.705,"t":"2026-10-08T17:30:00Z","v":15154,"vw":2.705807},{"c":2.715,"h":2.725,"l":2.715,"n":67,"o":2.72,"t":"2026-10-08T17:45:00Z","v":9829,"vw":2.718478},{"c":2.715,"h":2.725,"l":2.71,"n":59,"o":2.715,"t":"2026-10-08T18:00:00Z","v":5092,"vw":2.717272},{"c":2.705,"h":2.7173,"l":2.7,"n":52,"o":2.7173,"t":"2026-10-08T18:15:00Z","v":13364,"vw":2.704319},{"c":2.685,"h":2.7,"l":2.685,"n":39,"o":2.7,"t":"2026-10-08T18:30:00Z","v":3039,"vw":2.689512},{"c":2.685,"h":2.69,"l":2.6837,"n":13,"o":2.6837,"t":"2026-10-08T18:45:00Z","v":3839,"vw":2.684463},{"c":2.7,"h":2.7,"l":2.69,"n":22,"o":2.69,"t":"2026-10-08T19:00:00Z","v":1629,"vw":2.692294},{"c":2.68,"h":2.7,"l":2.68,"n":82,"o":2.7,"t":"2026-10-08T19:15:00Z","v":6165,"vw":2.689932},{"c":2.735,"h":2.74,"l":2.69,"n":272,"o":2.69,"t":"2026-10-08T19:30:00Z","v":40193,"vw":2.715974},{"c":2.725,"h":2.74,"l":2.715,"n":377,"o":2.74,"t":"2026-10-08T19:45:00Z","v":25683,"vw":2.729706},{"c":2.73,"h":2.73,"l":2.73,"n":9,"o":2.73,"t":"2026-10-08T20:00:00Z","v":149245,"vw":2.73},{"c":2.7207,"h":2.7208,"l":2.72,"n":3,"o":2.72,"t":"2026-10-08T21:45:00Z","v":2000,"vw":2.72071},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-08T22:15:00Z","v":3000,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-08T23:15:00Z","v":500,"vw":2.72},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-08T23:45:00Z","v":500,"vw":2.75},{"c":2.73,"h":2.78,"l":2.72,"n":130,"o":2.749,"t":"2026-10-09T13:30:00Z","v":29477,"vw":2.760058},{"c":2.76,"h":2.76,"l":2.74,"n":44,"o":2.74,"t":"2026-10-09T13:45:00Z","v":3235,"vw":2.746532},{"c":2.77,"h":2.77,"l":2.76,"n":41,"o":2.76,"t":"2026-10-09T14:00:00Z","v":2673,"vw":2.767727},{"c":2.76,"h":2.76,"l":2.76,"n":21,"o":2.76,"t":"2026-10-09T14:15:00Z","v":1586,"vw":2.76},{"c":2.73,"h":2.75,"l":2.71,"n":83,"o":2.75,"t":"2026-10-09T14:30:00Z","v":6644,"vw":2.722277},{"c":2.73,"h":2.745,"l":2.73,"n":52,"o":2.73,"t":"2026-10-09T14:45:00Z","v":6301,"vw":2.734052},{"c":2.735,"h":2.735,"l":2.73,"n":28,"o":2.73,"t":"2026-10-09T15:00:00Z","v":1329,"vw":2.732868},{"c":2.74,"h":2.75,"l":2.735,"n":84,"o":2.735,"t":"2026-10-09T15:15:00Z","v":4317,"vw":2.74106},{"c":2.745,"h":2.75,"l":2.74,"n":83,"o":2.74,"t":"2026-10-09T15:30:00Z","v":18763,"vw":2.745931},{"c":2.745,"h":2.745,"l":2.745,"n":34,"o":2.745,"t":"2026-10-09T15:45:00Z","v":1597,"vw":2.745},{"c":2.735,"h":2.745,"l":2.735,"n":45,"o":2.745,"t":"2026-10-09T16:00:00Z","v":2755,"vw":2.741497},{"c":2.74,"h":2.745,"l":2.735,"n":52,"o":2.735,"t":"2026-10-09T16:15:00Z","v":3598,"vw":2.739531},{"c":2.745,"h":2.75,"l":2.745,"n":15,"o":2.75,"t":"2026-10-09T16:30:00Z","v":1036,"vw":2.74584},{"c":2.75,"h":2.75,"l":2.745,"n":30,"o":2.745,"t":"2026-10-09T16:45:00Z","v":1660,"vw":2.745899},{"c":2.735,"h":2.75,"l":2.735,"n":48,"o":2.745,"t":"2026-10-09T17:00:00Z","v":5203,"vw":2.743298},{"c":2.735,"h":2.7389,"l":2.7309,"n":29,"o":2.735,"t":"2026-10-09T17:15:00Z","v":3120,"vw":2.734168},{"c":2.74,"h":2.74,"l":2.735,"n":7,"o":2.735,"t":"2026-10-09T17:30:00Z","v":469,"vw":2.736667},{"c":2.735,"h":2.74,"l":2.735,"n":17,"o":2.735,"t":"2026-10-09T17:45:00Z","v":836,"vw":2.736908},{"c":2.725,"h":2.735,"l":2.7105,"n":59,"o":2.735,"t":"2026-10-09T18:00:00Z","v":9923,"vw":2.716011},{"c":2.72,"h":2.725,"l":2.72,"n":23,"o":2.725,"t":"2026-10-09T18:15:00Z","v":1333,"vw":2.722727},{"c":2.72,"h":2.72,"l":2.72,"n":16,"o":2.72,"t":"2026-10-09T18:30:00Z","v":773,"vw":2.72},{"c":2.715,"h":2.725,"l":2.715,"n":72,"o":2.72,"t":"2026-10-09T18:45:00Z","v":4279,"vw":2.720468},{"c":2.71,"h":2.71,"l":2.695,"n":73,"o":2.71,"t":"2026-10-09T19:00:00Z","v":5295,"vw":2.702985},{"c":2.68,"h":2.705,"l":2.68,"n":115,"o":2.7,"t":"2026-10-09T19:15:00Z","v":17375,"vw":2.688992},{"c":2.67,"h":2.69,"l":2.67,"n":60,"o":2.68,"t":"2026-10-09T19:30:00Z","v":2400,"vw":2.68194},{"c":2.695,"h":2.71,"l":2.675,"n":529,"o":2.6766,"t":"2026-10-09T19:45:00Z","v":43155,"vw":2.685538},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-09T20:00:00Z","v":23052,"vw":2.7},{"c":2.69,"h":2.72,"l":2.68,"n":80,"o":2.71,"t":"2026-10-12T13:30:00Z","v":23539,"vw":2.694577},{"c":2.69,"h":2.695,"l":2.685,"n":25,"o":2.6901,"t":"2026-10-12T13:45:00Z","v":5992,"vw":2.68993},{"c":2.67,"h":2.6809,"l":2.665,"n":42,"o":2.6809,"t":"2026-10-12T14:00:00Z","v":3480,"vw":2.676829},{"c":2.67,"h":2.685,"l":2.661,"n":57,"o":2.661,"t":"2026-10-12T14:15:00Z","v":4157,"vw":2.674813},{"c":2.67,"h":2.675,"l":2.67,"n":24,"o":2.675,"t":"2026-10-12T14:30:00Z","v":567,"vw":2.671667},{"c":2.665,"h":2.67,"l":2.665,"n":12,"o":2.665,"t":"2026-10-12T14:45:00Z","v":476,"vw":2.66625},{"c":2.675,"h":2.69,"l":2.67,"n":86,"o":2.67,"t":"2026-10-12T15:00:00Z","v":7618,"vw":2.676349},{"c":2.67,"h":2.675,"l":2.67,"n":14,"o":2.675,"t":"2026-10-12T15:15:00Z","v":573,"vw":2.673333},{"c":2.675,"h":2.675,"l":2.675,"n":7,"o":2.675,"t":"2026-10-12T15:30:00Z","v":436,"vw":2.675},{"c":2.67,"h":2.675,"l":2.665,"n":81,"o":2.67,"t":"2026-10-12T15:45:00Z","v":3580,"vw":2.66891},{"c":2.67,"h":2.67,"l":2.665,"n":19,"o":2.665,"t":"2026-10-12T16:00:00Z","v":647,"vw":2.66625},{"c":2.66,"h":2.67,"l":2.66,"n":28,"o":2.665,"t":"2026-10-12T16:15:00Z","v":2102,"vw":2.664242},{"c":2.655,"h":2.665,"l":2.655,"n":109,"o":2.6601,"t":"2026-10-12T16:30:00Z","v":14340,"vw":2.660877},{"c":2.655,"h":2.655,"l":2.655,"n":2,"o":2.655,"t":"2026-10-12T16:45:00Z","v":147,"vw":2.655},{"c":2.655,"h":2.655,"l":2.65,"n":20,"o":2.655,"t":"2026-10-12T17:00:00Z","v":1093,"vw":2.6545},{"c":2.68,"h":2.68,"l":2.655,"n":197,"o":2.655,"t":"2026-10-12T17:15:00Z","v":41145,"vw":2.668832},{"c":2.68,"h":2.685,"l":2.675,"n":76,"o":2.675,"t":"2026-10-12T17:30:00Z","v":10707,"vw":2.679339},{"c":2.695,"h":2.695,"l":2.67,"n":58,"o":2.67,"t":"2026-10-12T17:45:00Z","v":5643,"vw":2.681225},{"c":2.69,"h":2.7,"l":2.685,"n":31,"o":2.7,"t":"2026-10-12T18:00:00Z","v":2606,"vw":2.689128},{"c":2.685,"h":2.695,"l":2.685,"n":54,"o":2.69,"t":"2026-10-12T18:15:00Z","v":5049,"vw":2.690721},{"c":2.685,"h":2.6898,"l":2.68,"n":18,"o":2.685,"t":"2026-10-12T18:30:00Z","v":2770,"vw":2.684923},{"c":2.685,"h":2.685,"l":2.68,"n":72,"o":2.685,"t":"2026-10-12T18:45:00Z","v":6696,"vw":2.684622},{"c":2.675,"h":2.685,"l":2.675,"n":158,"o":2.6804,"t":"2026-10-12T19:00:00Z","v":14586,"vw":2.680052},{"c":2.675,"h":2.68,"l":2.675,"n":65,"o":2.675,"t":"2026-10-12T19:15:00Z","v":3435,"vw":2.676651},{"c":2.68,"h":2.68,"l":2.675,"n":64,"o":2.675,"t":"2026-10-12T19:30:00Z","v":3596,"vw":2.676829},{"c":2.68,"h":2.685,"l":2.67,"n":423,"o":2.675,"t":"2026-10-12T19:45:00Z","v":27657,"vw":2.676502},{"c":2.6668,"h":2.67,"l":2.6668,"n":6,"o":2.67,"t":"2026-10-12T20:00:00Z","v":28364,"vw":2.66987},{"c":2.69,"h":2.7,"l":2.66,"n":45,"o":2.67,"t":"2026-10-13T13:30:00Z","v":3907,"vw":2.679609},{"c":2.66,"h":2.68,"l":2.66,"n":33,"o":2.68,"t":"2026-10-13T13:45:00Z","v":3469,"vw":2.666533},{"c":2.615,"h":2.66,"l":2.6,"n":493,"o":2.66,"t":"2026-10-13T14:00:00Z","v":158799,"vw":2.640333},{"c":2.5901,"h":2.615,"l":2.5901,"n":138,"o":2.615,"t":"2026-10-13T14:15:00Z","v":11319,"vw":2.59851},{"c":2.595,"h":2.5981,"l":2.58,"n":44,"o":2.59,"t":"2026-10-13T14:30:00Z","v":30152,"vw":2.589344},{"c":2.6,"h":2.6,"l":2.575,"n":105,"o":2.59,"t":"2026-10-13T14:45:00Z","v":11606,"vw":2.584438},{"c":2.63,"h":2.635,"l":2.59,"n":183,"o":2.6,"t":"2026-10-13T15:00:00Z","v":21003,"vw":2.615359},{"c":2.66,"h":2.66,"l":2.63,"n":107,"o":2.63,"t":"2026-10-13T15:15:00Z","v":12234,"vw":2.63828},{"c":2.66,"h":2.665,"l":2.6449,"n":70,"o":2.6512,"t":"2026-10-13T15:30:00Z","v":10874,"vw":2.649255},{"c":2.62,"h":2.66,"l":2.62,"n":111,"o":2.66,"t":"2026-10-13T15:45:00Z","v":11567,"vw":2.646735},{"c":2.615,"h":2.62,"l":2.605,"n":52,"o":2.62,"t":"2026-10-13T16:00:00Z","v":4490,"vw":2.611028},{"c":2.595,"h":2.62,"l":2.595,"n":22,"o":2.62,"t":"2026-10-13T16:15:00Z","v":1325,"vw":2.608902},{"c":2.605,"h":2.61,"l":2.6,"n":30,"o":2.6,"t":"2026-10-13T16:30:00Z","v":2136,"vw":2.606384},{"c":2.645,"h":2.645,"l":2.595,"n":182,"o":2.6,"t":"2026-10-13T16:45:00Z","v":15736,"vw":2.613497},{"c":2.615,"h":2.65,"l":2.61,"n":251,"o":2.645,"t":"2026-10-13T17:00:00Z","v":37022,"vw":2.629611},{"c":2.64,"h":2.645,"l":2.605,"n":229,"o":2.61,"t":"2026-10-13T17:15:00Z","v":32908,"vw":2.627602},{"c":2.645,"h":2.645,"l":2.64,"n":30,"o":2.64,"t":"2026-10-13T17:30:00Z","v":1677,"vw":2.641538},{"c":2.64,"h":2.64,"l":2.635,"n":42,"o":2.64,"t":"2026-10-13T17:45:00Z","v":2871,"vw":2.636623},{"c":2.645,"h":2.65,"l":2.63,"n":141,"o":2.635,"t":"2026-10-13T18:00:00Z","v":14202,"vw":2.639454},{"c":2.635,"h":2.645,"l":2.635,"n":41,"o":2.64,"t":"2026-10-13T18:15:00Z","v":3023,"vw":2.637486},{"c":2.645,"h":2.645,"l":2.635,"n":97,"o":2.635,"t":"2026-10-13T18:30:00Z","v":9123,"vw":2.639797},{"c":2.655,"h":2.655,"l":2.645,"n":61,"o":2.645,"t":"2026-10-13T18:45:00Z","v":6058,"vw":2.65},{"c":2.66,"h":2.66,"l":2.645,"n":80,"o":2.655,"t":"2026-10-13T19:00:00Z","v":10170,"vw":2.651342},{"c":2.65,"h":2.665,"l":2.645,"n":61,"o":2.665,"t":"2026-10-13T19:15:00Z","v":5771,"vw":2.65866},{"c":2.655,"h":2.66,"l":2.64,"n":136,"o":2.64,"t":"2026-10-13T19:30:00Z","v":8677,"vw":2.649131},{"c":2.6,"h":2.655,"l":2.585,"n":579,"o":2.655,"t":"2026-10-13T19:45:00Z","v":50272,"vw":2.613836},{"c":2.64,"h":2.64,"l":2.59,"n":11,"o":2.59,"t":"2026-10-13T20:00:00Z","v":29645,"vw":2.592167},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-13T21:15:00Z","v":100,"vw":2.61},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-14T08:00:00Z","v":2515,"vw":2.94},{"c":2.61,"h":2.62,"l":2.61,"n":3,"o":2.62,"t":"2026-10-14T10:15:00Z","v":1011,"vw":2.61744},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T11:00:00Z","v":4600,"vw":2.6},{"c":2.59,"h":2.595,"l":2.59,"n":2,"o":2.595,"t":"2026-10-14T12:30:00Z","v":1352,"vw":2.59074},{"c":2.62,"h":2.62,"l":2.6119,"n":2,"o":2.6119,"t":"2026-10-14T12:45:00Z","v":701,"vw":2.614223},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-14T13:15:00Z","v":500,"vw":2.62},{"c":2.66,"h":2.66,"l":2.57,"n":173,"o":2.59,"t":"2026-10-14T13:30:00Z","v":17790,"vw":2.602946},{"c":2.64,"h":2.66,"l":2.64,"n":137,"o":2.66,"t":"2026-10-14T13:45:00Z","v":9077,"vw":2.6486},{"c":2.67,"h":2.68,"l":2.63,"n":226,"o":2.635,"t":"2026-10-14T14:00:00Z","v":29963,"vw":2.657674},{"c":2.69,"h":2.7,"l":2.67,"n":93,"o":2.67,"t":"2026-10-14T14:15:00Z","v":8414,"vw":2.681647},{"c":2.715,"h":2.72,"l":2.69,"n":78,"o":2.69,"t":"2026-10-14T14:30:00Z","v":9357,"vw":2.706695},{"c":2.72,"h":2.72,"l":2.7106,"n":39,"o":2.7182,"t":"2026-10-14T14:45:00Z","v":5590,"vw":2.716435},{"c":2.719,"h":2.72,"l":2.7102,"n":32,"o":2.72,"t":"2026-10-14T15:00:00Z","v":4104,"vw":2.7151},{"c":2.695,"h":2.73,"l":2.695,"n":173,"o":2.72,"t":"2026-10-14T15:15:00Z","v":19636,"vw":2.71772},{"c":2.7524,"h":2.77,"l":2.69,"n":277,"o":2.7,"t":"2026-10-14T15:30:00Z","v":45709,"vw":2.749787},{"c":2.745,"h":2.77,"l":2.74,"n":153,"o":2.77,"t":"2026-10-14T15:45:00Z","v":14732,"vw":2.748773},{"c":2.74,"h":2.745,"l":2.73,"n":60,"o":2.745,"t":"2026-10-14T16:00:00Z","v":8529,"vw":2.737722},{"c":2.735,"h":2.74,"l":2.725,"n":106,"o":2.74,"t":"2026-10-14T16:15:00Z","v":7218,"vw":2.730785},{"c":2.729,"h":2.735,"l":2.725,"n":22,"o":2.735,"t":"2026-10-14T16:30:00Z","v":2110,"vw":2.729939},{"c":2.745,"h":2.755,"l":2.725,"n":234,"o":2.725,"t":"2026-10-14T16:45:00Z","v":70228,"vw":2.74142},{"c":2.745,"h":2.75,"l":2.745,"n":12,"o":2.745,"t":"2026-10-14T17:00:00Z","v":2004,"vw":2.745498},{"c":2.755,"h":2.765,"l":2.745,"n":128,"o":2.745,"t":"2026-10-14T17:15:00Z","v":13637,"vw":2.755756},{"c":2.745,"h":2.755,"l":2.74,"n":74,"o":2.755,"t":"2026-10-14T17:30:00Z","v":6972,"vw":2.748631},{"c":2.745,"h":2.745,"l":2.74,"n":51,"o":2.74,"t":"2026-10-14T17:45:00Z","v":4535,"vw":2.741202},{"c":2.74,"h":2.745,"l":2.7388,"n":33,"o":2.74,"t":"2026-10-14T18:00:00Z","v":3696,"vw":2.740569},{"c":2.749,"h":2.75,"l":2.74,"n":62,"o":2.74,"t":"2026-10-14T18:15:00Z","v":4709,"vw":2.744684},{"c":2.725,"h":2.75,"l":2.725,"n":72,"o":2.75,"t":"2026-10-14T18:30:00Z","v":6466,"vw":2.737428},{"c":2.725,"h":2.73,"l":2.72,"n":72,"o":2.725,"t":"2026-10-14T18:45:00Z","v":4353,"vw":2.72498},{"c":2.73,"h":2.75,"l":2.725,"n":111,"o":2.725,"t":"2026-10-14T19:00:00Z","v":10551,"vw":2.734355},{"c":2.75,"h":2.75,"l":2.73,"n":52,"o":2.73,"t":"2026-10-14T19:15:00Z","v":4252,"vw":2.740621},{"c":2.735,"h":2.75,"l":2.73,"n":142,"o":2.745,"t":"2026-10-14T19:30:00Z","v":19999,"vw":2.741239},{"c":2.748,"h":2.75,"l":2.7209,"n":574,"o":2.735,"t":"2026-10-14T19:45:00Z","v":55787,"vw":2.734346},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-14T20:00:00Z","v":26101,"vw":2.75},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-14T20:30:00Z","v":200,"vw":2.71},{"c":2.7468,"h":2.7468,"l":2.7468,"n":1,"o":2.7468,"t":"2026-10-14T21:45:00Z","v":381,"vw":2.7468},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-14T23:30:00Z","v":351,"vw":2.74},{"c":2.7787,"h":2.7787,"l":2.7787,"n":2,"o":2.7787,"t":"2026-10-15T11:00:00Z","v":2515,"vw":2.7787},{"c":2.75,"h":2.77,"l":2.75,"n":12,"o":2.765,"t":"2026-10-15T11:15:00Z","v":2700,"vw":2.762265},{"c":2.7766,"h":2.7766,"l":2.7766,"n":1,"o":2.7766,"t":"2026-10-15T11:30:00Z","v":100,"vw":2.7766},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T12:15:00Z","v":100,"vw":2.78},{"c":2.7508,"h":2.7508,"l":2.7508,"n":1,"o":2.7508,"t":"2026-10-15T12:30:00Z","v":100,"vw":2.7508},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-15T13:15:00Z","v":100,"vw":2.74},{"c":2.7811,"h":2.79,"l":2.74,"n":154,"o":2.78,"t":"2026-10-15T13:30:00Z","v":12323,"vw":2.767748},{"c":2.82,"h":2.82,"l":2.7764,"n":218,"o":2.78,"t":"2026-10-15T13:45:00Z","v":30931,"vw":2.794619},{"c":2.85,"h":2.85,"l":2.815,"n":194,"o":2.8209,"t":"2026-10-15T14:00:00Z","v":18249,"vw":2.828341},{"c":2.8469,"h":2.86,"l":2.84,"n":85,"o":2.85,"t":"2026-10-15T14:15:00Z","v":4097,"vw":2.849862},{"c":2.865,"h":2.865,"l":2.85,"n":40,"o":2.85,"t":"2026-10-15T14:30:00Z","v":1956,"vw":2.860508},{"c":2.915,"h":2.915,"l":2.86,"n":94,"o":2.865,"t":"2026-10-15T14:45:00Z","v":6213,"vw":2.885982},{"c":2.89,"h":2.925,"l":2.89,"n":152,"o":2.91,"t":"2026-10-15T15:00:00Z","v":20375,"vw":2.906982},{"c":2.8745,"h":2.9,"l":2.8745,"n":95,"o":2.89,"t":"2026-10-15T15:15:00Z","v":6597,"vw":2.887313},{"c":2.81,"h":2.87,"l":2.81,"n":92,"o":2.87,"t":"2026-10-15T15:30:00Z","v":9945,"vw":2.840648},{"c":2.7978,"h":2.82,"l":2.79,"n":37,"o":2.81,"t":"2026-10-15T15:45:00Z","v":6015,"vw":2.79789},{"c":2.7677,"h":2.785,"l":2.7677,"n":25,"o":2.785,"t":"2026-10-15T16:00:00Z","v":1050,"vw":2.776436},{"c":2.825,"h":2.845,"l":2.76,"n":295,"o":2.76,"t":"2026-10-15T16:15:00Z","v":21602,"vw":2.807035},{"c":2.84,"h":2.8474,"l":2.82,"n":74,"o":2.825,"t":"2026-10-15T16:30:00Z","v":4372,"vw":2.833237},{"c":2.795,"h":2.835,"l":2.795,"n":124,"o":2.83,"t":"2026-10-15T16:45:00Z","v":15660,"vw":2.822887},{"c":2.795,"h":2.795,"l":2.7911,"n":7,"o":2.7911,"t":"2026-10-15T17:00:00Z","v":812,"vw":2.79231},{"c":2.81,"h":2.815,"l":2.795,"n":54,"o":2.795,"t":"2026-10-15T17:15:00Z","v":3186,"vw":2.804621},{"c":2.865,"h":2.875,"l":2.81,"n":254,"o":2.81,"t":"2026-10-15T17:30:00Z","v":48793,"vw":2.834718},{"c":2.87,"h":2.87,"l":2.845,"n":55,"o":2.86,"t":"2026-10-15T17:45:00Z","v":4145,"vw":2.857125},{"c":2.845,"h":2.87,"l":2.845,"n":71,"o":2.87,"t":"2026-10-15T18:00:00Z","v":5615,"vw":2.858085},{"c":2.85,"h":2.855,"l":2.845,"n":46,"o":2.845,"t":"2026-10-15T18:15:00Z","v":3103,"vw":2.850941},{"c":2.855,"h":2.86,"l":2.84,"n":152,"o":2.86,"t":"2026-10-15T18:30:00Z","v":27403,"vw":2.844546},{"c":2.8489,"h":2.86,"l":2.845,"n":52,"o":2.855,"t":"2026-10-15T18:45:00Z","v":4284,"vw":2.852062},{"c":2.87,"h":2.87,"l":2.85,"n":83,"o":2.85,"t":"2026-10-15T19:00:00Z","v":7662,"vw":2.862631},{"c":2.845,"h":2.87,"l":2.84,"n":137,"o":2.87,"t":"2026-10-15T19:15:00Z","v":10674,"vw":2.858905},{"c":2.86,"h":2.86,"l":2.845,"n":131,"o":2.845,"t":"2026-10-15T19:30:00Z","v":6326,"vw":2.855424},{"c":2.865,"h":2.87,"l":2.845,"n":403,"o":2.865,"t":"2026-10-15T19:45:00Z","v":25972,"vw":2.85844},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-15T20:00:00Z","v":16643,"vw":2.86},{"c":2.83,"h":2.83,"l":2.72,"n":44,"o":2.72,"t":"2026-10-16T08:00:00Z","v":2600,"vw":2.778514},{"c":2.89,"h":2.89,"l":2.84,"n":297,"o":2.84,"t":"2026-10-16T13:30:00Z","v":28427,"vw":2.873587},{"c":2.875,"h":2.9,"l":2.875,"n":75,"o":2.88,"t":"2026-10-16T13:45:00Z","v":6937,"vw":2.884913},{"c":2.86,"h":2.88,"l":2.85,"n":285,"o":2.875,"t":"2026-10-16T14:00:00Z","v":45521,"vw":2.869375},{"c":2.865,"h":2.87,"l":2.86,"n":49,"o":2.865,"t":"2026-10-16T14:15:00Z","v":2783,"vw":2.86342},{"c":2.865,"h":2.87,"l":2.85,"n":96,"o":2.86,"t":"2026-10-16T14:30:00Z","v":9608,"vw":2.863078},{"c":2.87,"h":2.875,"l":2.865,"n":68,"o":2.865,"t":"2026-10-16T14:45:00Z","v":5793,"vw":2.868618},{"c":2.865,"h":2.87,"l":2.855,"n":88,"o":2.865,"t":"2026-10-16T15:00:00Z","v":7963,"vw":2.862138},{"c":2.875,"h":2.88,"l":2.87,"n":109,"o":2.87,"t":"2026-10-16T15:15:00Z","v":14143,"vw":2.873864},{"c":2.875,"h":2.88,"l":2.87,"n":41,"o":2.87,"t":"2026-10-16T15:30:00Z","v":2331,"vw":2.874333},{"c":2.86,"h":2.885,"l":2.86,"n":236,"o":2.875,"t":"2026-10-16T15:45:00Z","v":30605,"vw":2.877322},{"c":2.845,"h":2.865,"l":2.83,"n":110,"o":2.865,"t":"2026-10-16T16:00:00Z","v":10561,"vw":2.85036},{"c":2.8823,"h":2.8823,"l":2.845,"n":165,"o":2.85,"t":"2026-10-16T16:15:00Z","v":16503,"vw":2.860512},{"c":2.905,"h":2.92,"l":2.89,"n":119,"o":2.89,"t":"2026-10-16T16:30:00Z","v":11279,"vw":2.902509},{"c":2.91,"h":2.91,"l":2.905,"n":31,"o":2.905,"t":"2026-10-16T16:45:00Z","v":1810,"vw":2.905357},{"c":2.865,"h":2.905,"l":2.86,"n":142,"o":2.905,"t":"2026-10-16T17:00:00Z","v":22152,"vw":2.875992},{"c":2.86,"h":2.885,"l":2.86,"n":107,"o":2.87,"t":"2026-10-16T17:15:00Z","v":10793,"vw":2.876011},{"c":2.83,"h":2.86,"l":2.82,"n":90,"o":2.86,"t":"2026-10-16T17:30:00Z","v":7160,"vw":2.840959},{"c":2.805,"h":2.825,"l":2.8,"n":42,"o":2.825,"t":"2026-10-16T17:45:00Z","v":3038,"vw":2.811761},{"c":2.83,"h":2.835,"l":2.79,"n":143,"o":2.8,"t":"2026-10-16T18:00:00Z","v":14448,"vw":2.815314},{"c":2.78,"h":2.825,"l":2.775,"n":331,"o":2.825,"t":"2026-10-16T18:15:00Z","v":22496,"vw":2.792996},{"c":2.76,"h":2.78,"l":2.76,"n":70,"o":2.78,"t":"2026-10-16T18:30:00Z","v":4814,"vw":2.768701},{"c":2.765,"h":2.7693,"l":2.76,"n":49,"o":2.765,"t":"2026-10-16T18:45:00Z","v":6276,"vw":2.765525},{"c":2.76,"h":2.765,"l":2.75,"n":105,"o":2.765,"t":"2026-10-16T19:00:00Z","v":10547,"vw":2.760504},{"c":2.745,"h":2.77,"l":2.74,"n":162,"o":2.755,"t":"2026-10-16T19:15:00Z","v":13345,"vw":2.753442},{"c":2.735,"h":2.745,"l":2.715,"n":158,"o":2.745,"t":"2026-10-16T19:30:00Z","v":14986,"vw":2.72552},{"c":2.76,"h":2.76,"l":2.73,"n":487,"o":2.73,"t":"2026-10-16T19:45:00Z","v":48230,"vw":2.745459},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-16T20:00:00Z","v":21892,"vw":2.75},{"c":2.7,"h":2.795,"l":2.69,"n":71,"o":2.74,"t":"2026-10-19T13:30:00Z","v":5006,"vw":2.751061},{"c":2.64,"h":2.69,"l":2.64,"n":127,"o":2.69,"t":"2026-10-19T13:45:00Z","v":13081,"vw":2.671936},{"c":2.65,"h":2.65,"l":2.64,"n":73,"o":2.65,"t":"2026-10-19T14:00:00Z","v":8199,"vw":2.649864},{"c":2.62,"h":2.66,"l":2.62,"n":116,"o":2.65,"t":"2026-10-19T14:15:00Z","v":8014,"vw":2.632887},{"c":2.64,"h":2.65,"l":2.615,"n":94,"o":2.62,"t":"2026-10-19T14:30:00Z","v":8245,"vw":2.627934},{"c":2.615,"h":2.64,"l":2.61,"n":106,"o":2.64,"t":"2026-10-19T14:45:00Z","v":5809,"vw":2.625277},{"c":2.63,"h":2.63,"l":2.615,"n":47,"o":2.615,"t":"2026-10-19T15:00:00Z","v":3617,"vw":2.619772},{"c":2.65,"h":2.655,"l":2.62,"n":86,"o":2.62,"t":"2026-10-19T15:15:00Z","v":6150,"vw":2.639881},{"c":2.63,"h":2.655,"l":2.63,"n":106,"o":2.65,"t":"2026-10-19T15:30:00Z","v":6288,"vw":2.647083},{"c":2.5529,"h":2.62,"l":2.55,"n":90,"o":2.62,"t":"2026-10-19T15:45:00Z","v":17819,"vw":2.585631},{"c":2.515,"h":2.55,"l":2.515,"n":92,"o":2.55,"t":"2026-10-19T16:00:00Z","v":16920,"vw":2.53777},{"c":2.5629,"h":2.565,"l":2.505,"n":157,"o":2.515,"t":"2026-10-19T16:15:00Z","v":46960,"vw":2.524004},{"c":2.615,"h":2.62,"l":2.5611,"n":145,"o":2.565,"t":"2026-10-19T16:30:00Z","v":11313,"vw":2.593648},{"c":2.615,"h":2.62,"l":2.61,"n":34,"o":2.62,"t":"2026-10-19T16:45:00Z","v":3232,"vw":2.617855},{"c":2.605,"h":2.615,"l":2.6,"n":82,"o":2.6114,"t":"2026-10-19T17:00:00Z","v":6069,"vw":2.603908},{"c":2.58,"h":2.61,"l":2.58,"n":146,"o":2.605,"t":"2026-10-19T17:15:00Z","v":12737,"vw":2.598379},{"c":2.575,"h":2.58,"l":2.56,"n":112,"o":2.565,"t":"2026-10-19T17:30:00Z","v":12170,"vw":2.569296},{"c":2.56,"h":2.575,"l":2.56,"n":67,"o":2.575,"t":"2026-10-19T17:45:00Z","v":19092,"vw":2.562247},{"c":2.565,"h":2.57,"l":2.56,"n":53,"o":2.57,"t":"2026-10-19T18:00:00Z","v":2246,"vw":2.564248},{"c":2.63,"h":2.63,"l":2.56,"n":239,"o":2.565,"t":"2026-10-19T18:15:00Z","v":40936,"vw":2.594139},{"c":2.63,"h":2.64,"l":2.62,"n":131,"o":2.6212,"t":"2026-10-19T18:30:00Z","v":7944,"vw":2.632394},{"c":2.66,"h":2.66,"l":2.64,"n":221,"o":2.64,"t":"2026-10-19T18:45:00Z","v":18457,"vw":2.649184},{"c":2.67,"h":2.67,"l":2.6512,"n":213,"o":2.6512,"t":"2026-10-19T19:00:00Z","v":7258,"vw":2.662653},{"c":2.68,"h":2.68,"l":2.66,"n":180,"o":2.67,"t":"2026-10-19T19:15:00Z","v":10001,"vw":2.672159},{"c":2.695,"h":2.7012,"l":2.67,"n":318,"o":2.675,"t":"2026-10-19T19:30:00Z","v":24712,"vw":2.680782},{"c":2.7,"h":2.71,"l":2.69,"n":537,"o":2.695,"t":"2026-10-19T19:45:00Z","v":48154,"vw":2.69694},{"c":2.69,"h":2.72,"l":2.69,"n":9,"o":2.69,"t":"2026-10-19T20:00:00Z","v":1538250,"vw":2.690002},{"c":2.76,"h":2.76,"l":2.754,"n":2,"o":2.754,"t":"2026-10-19T20:15:00Z","v":200,"vw":2.757},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T20:30:00Z","v":250,"vw":2.75},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T21:15:00Z","v":250,"vw":2.61},{"c":2.55,"h":2.55,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T21:45:00Z","v":2300,"vw":2.543478},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-19T22:00:00Z","v":1026,"vw":2.66},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T22:15:00Z","v":149,"vw":2.7},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T23:45:00Z","v":100,"vw":2.62},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-20T08:00:00Z","v":111,"vw":2.73},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T10:15:00Z","v":268,"vw":2.68},{"c":2.6789,"h":2.68,"l":2.6789,"n":2,"o":2.68,"t":"2026-10-20T11:30:00Z","v":5246,"vw":2.678952},{"c":2.6701,"h":2.6701,"l":2.6701,"n":1,"o":2.6701,"t":"2026-10-20T12:30:00Z","v":754,"vw":2.6701},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T12:45:00Z","v":399,"vw":2.68},{"c":2.72,"h":2.75,"l":2.67,"n":160,"o":2.67,"t":"2026-10-20T13:30:00Z","v":42674,"vw":2.67631},{"c":2.72,"h":2.74,"l":2.715,"n":143,"o":2.715,"t":"2026-10-20T13:45:00Z","v":10799,"vw":2.73059},{"c":2.63,"h":2.72,"l":2.63,"n":259,"o":2.715,"t":"2026-10-20T14:00:00Z","v":11406,"vw":2.669956},{"c":2.65,"h":2.65,"l":2.61,"n":147,"o":2.61,"t":"2026-10-20T14:15:00Z","v":9634,"vw":2.643359},{"c":2.66,"h":2.665,"l":2.659,"n":103,"o":2.66,"t":"2026-10-20T14:30:00Z","v":4427,"vw":2.660678},{"c":2.705,"h":2.71,"l":2.665,"n":171,"o":2.665,"t":"2026-10-20T14:45:00Z","v":6036,"vw":2.685339},{"c":2.68,"h":2.715,"l":2.68,"n":156,"o":2.7002,"t":"2026-10-20T15:00:00Z","v":8490,"vw":2.701972},{"c":2.66,"h":2.68,"l":2.66,"n":57,"o":2.68,"t":"2026-10-20T15:15:00Z","v":4559,"vw":2.674413},{"c":2.655,"h":2.67,"l":2.655,"n":89,"o":2.66,"t":"2026-10-20T15:30:00Z","v":6015,"vw":2.66117},{"c":2.64,"h":2.65,"l":2.63,"n":66,"o":2.645,"t":"2026-10-20T15:45:00Z","v":3246,"vw":2.639567},{"c":2.62,"h":2.635,"l":2.62,"n":96,"o":2.635,"t":"2026-10-20T16:00:00Z","v":6455,"vw":2.629305},{"c":2.605,"h":2.615,"l":2.605,"n":36,"o":2.615,"t":"2026-10-20T16:15:00Z","v":1950,"vw":2.610322},{"c":2.625,"h":2.625,"l":2.605,"n":77,"o":2.605,"t":"2026-10-20T16:30:00Z","v":6124,"vw":2.616201},{"c":2.61,"h":2.63,"l":2.6,"n":82,"o":2.625,"t":"2026-10-20T16:45:00Z","v":5562,"vw":2.618419},{"c":2.63,"h":2.63,"l":2.6121,"n":57,"o":2.615,"t":"2026-10-20T17:00:00Z","v":4936,"vw":2.622119},{"c":2.67,"h":2.675,"l":2.62,"n":180,"o":2.63,"t":"2026-10-20T17:15:00Z","v":20291,"vw":2.635591},{"c":2.67,"h":2.67,"l":2.65,"n":94,"o":2.665,"t":"2026-10-20T17:30:00Z","v":5167,"vw":2.65959},{"c":2.675,"h":2.68,"l":2.67,"n":21,"o":2.68,"t":"2026-10-20T17:45:00Z","v":1138,"vw":2.673889},{"c":2.65,"h":2.67,"l":2.65,"n":63,"o":2.67,"t":"2026-10-20T18:00:00Z","v":3716,"vw":2.657368},{"c":2.675,"h":2.675,"l":2.645,"n":114,"o":2.655,"t":"2026-10-20T18:15:00Z","v":8890,"vw":2.658333},{"c":2.67,"h":2.675,"l":2.67,"n":64,"o":2.67,"t":"2026-10-20T18:30:00Z","v":3107,"vw":2.67087},{"c":2.675,"h":2.675,"l":2.665,"n":87,"o":2.67,"t":"2026-10-20T18:45:00Z","v":4681,"vw":2.67003},{"c":2.675,"h":2.69,"l":2.67,"n":171,"o":2.675,"t":"2026-10-20T19:00:00Z","v":8461,"vw":2.679959},{"c":2.695,"h":2.695,"l":2.675,"n":128,"o":2.68,"t":"2026-10-20T19:15:00Z","v":7245,"vw":2.683871},{"c":2.6939,"h":2.7,"l":2.68,"n":137,"o":2.695,"t":"2026-10-20T19:30:00Z","v":11463,"vw":2.692212},{"c":2.685,"h":2.7,"l":2.68,"n":577,"o":2.7,"t":"2026-10-20T19:45:00Z","v":32602,"vw":2.6875},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T20:00:00Z","v":23702,"vw":2.69},{"c":2.68,"h":2.68,"l":2.61,"n":9,"o":2.645,"t":"2026-10-20T21:45:00Z","v":3471,"vw":2.620765},{"c":2.6,"h":2.69,"l":2.6,"n":4,"o":2.69,"t":"2026-10-20T23:15:00Z","v":875,"vw":2.646452},{"c":2.6133,"h":2.6133,"l":2.6133,"n":1,"o":2.6133,"t":"2026-10-20T23:45:00Z","v":125,"vw":2.6133},{"c":2.67,"h":2.69,"l":2.65,"n":52,"o":2.68,"t":"2026-10-21T13:30:00Z","v":4692,"vw":2.667322},{"c":2.65,"h":2.71,"l":2.65,"n":41,"o":2.71,"t":"2026-10-21T13:45:00Z","v":3450,"vw":2.681235},{"c":2.655,"h":2.67,"l":2.65,"n":70,"o":2.65,"t":"2026-10-21T14:00:00Z","v":4788,"vw":2.653025},{"c":2.63,"h":2.655,"l":2.62,"n":291,"o":2.65,"t":"2026-10-21T14:15:00Z","v":56002,"vw":2.63404},{"c":2.63,"h":2.63,"l":2.63,"n":14,"o":2.63,"t":"2026-10-21T14:30:00Z","v":968,"vw":2.63},{"c":2.63,"h":2.6322,"l":2.63,"n":59,"o":2.63,"t":"2026-10-21T14:45:00Z","v":10548,"vw":2.630159},{"c":2.621,"h":2.64,"l":2.621,"n":121,"o":2.63,"t":"2026-10-21T15:00:00Z","v":14427,"vw":2.632635},{"c":2.635,"h":2.64,"l":2.625,"n":52,"o":2.625,"t":"2026-10-21T15:15:00Z","v":2010,"vw":2.630357},{"c":2.64,"h":2.64,"l":2.635,"n":29,"o":2.635,"t":"2026-10-21T15:30:00Z","v":1307,"vw":2.637488},{"c":2.63,"h":2.635,"l":2.625,"n":52,"o":2.635,"t":"2026-10-21T16:00:00Z","v":5144,"vw":2.630463},{"c":2.635,"h":2.635,"l":2.6313,"n":46,"o":2.635,"t":"2026-10-21T16:15:00Z","v":3250,"vw":2.634716},{"c":2.645,"h":2.645,"l":2.635,"n":66,"o":2.635,"t":"2026-10-21T16:30:00Z","v":5305,"vw":2.638831},{"c":2.65,"h":2.65,"l":2.64,"n":82,"o":2.645,"t":"2026-10-21T16:45:00Z","v":4376,"vw":2.646303},{"c":2.655,"h":2.655,"l":2.655,"n":14,"o":2.655,"t":"2026-10-21T17:00:00Z","v":611,"vw":2.655},{"c":2.655,"h":2.655,"l":2.64,"n":146,"o":2.65,"t":"2026-10-21T17:15:00Z","v":10166,"vw":2.648778},{"c":2.655,"h":2.655,"l":2.655,"n":68,"o":2.655,"t":"2026-10-21T17:30:00Z","v":2775,"vw":2.655},{"c":2.65,"h":2.655,"l":2.65,"n":29,"o":2.655,"t":"2026-10-21T17:45:00Z","v":1254,"vw":2.653333},{"c":2.65,"h":2.655,"l":2.65,"n":164,"o":2.65,"t":"2026-10-21T18:00:00Z","v":13160,"vw":2.651364},{"c":2.64,"h":2.655,"l":2.64,"n":36,"o":2.65,"t":"2026-10-21T18:15:00Z","v":8670,"vw":2.645564},{"c":2.645,"h":2.645,"l":2.64,"n":40,"o":2.64,"t":"2026-10-21T18:30:00Z","v":2953,"vw":2.643768},{"c":2.64,"h":2.65,"l":2.63,"n":75,"o":2.65,"t":"2026-10-21T18:45:00Z","v":6273,"vw":2.646687},{"c":2.63,"h":2.64,"l":2.625,"n":235,"o":2.635,"t":"2026-10-21T19:00:00Z","v":20314,"vw":2.630427},{"c":2.63,"h":2.635,"l":2.63,"n":63,"o":2.635,"t":"2026-10-21T19:15:00Z","v":3262,"vw":2.634075},{"c":2.635,"h":2.635,"l":2.625,"n":517,"o":2.63,"t":"2026-10-21T19:30:00Z","v":82951,"vw":2.628809},{"c":2.655,"h":2.66,"l":2.605,"n":800,"o":2.635,"t":"2026-10-21T19:45:00Z","v":117219,"vw":2.637035},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T20:00:00Z","v":26555,"vw":2.65},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T22:00:00Z","v":265,"vw":2.62},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-22T12:30:00Z","v":300,"vw":2.59},{"c":2.689,"h":2.69,"l":2.6,"n":62,"o":2.63,"t":"2026-10-22T13:30:00Z","v":12378,"vw":2.651388},{"c":2.689,"h":2.699,"l":2.67,"n":75,"o":2.689,"t":"2026-10-22T13:45:00Z","v":4664,"vw":2.683143},{"c":2.67,"h":2.71,"l":2.67,"n":49,"o":2.694,"t":"2026-10-22T14:00:00Z","v":2438,"vw":2.683729},{"c":2.65,"h":2.7,"l":2.65,"n":84,"o":2.7,"t":"2026-10-22T14:15:00Z","v":7939,"vw":2.678963},{"c":2.67,"h":2.67,"l":2.64,"n":49,"o":2.64,"t":"2026-10-22T14:30:00Z","v":3178,"vw":2.655394},{"c":2.68,"h":2.68,"l":2.67,"n":69,"o":2.675,"t":"2026-10-22T14:45:00Z","v":2289,"vw":2.673507},{"c":2.675,"h":2.68,"l":2.675,"n":43,"o":2.68,"t":"2026-10-22T15:00:00Z","v":2022,"vw":2.677984},{"c":2.7,"h":2.7,"l":2.6731,"n":88,"o":2.6731,"t":"2026-10-22T15:15:00Z","v":4339,"vw":2.689265},{"c":2.685,"h":2.695,"l":2.6801,"n":40,"o":2.695,"t":"2026-10-22T15:30:00Z","v":2486,"vw":2.685037},{"c":2.7,"h":2.7,"l":2.685,"n":80,"o":2.685,"t":"2026-10-22T15:45:00Z","v":3288,"vw":2.691535},{"c":2.695,"h":2.695,"l":2.6901,"n":50,"o":2.6901,"t":"2026-10-22T16:00:00Z","v":2201,"vw":2.692118},{"c":2.7,"h":2.7,"l":2.69,"n":22,"o":2.6909,"t":"2026-10-22T16:15:00Z","v":1013,"vw":2.694644},{"c":2.69,"h":2.695,"l":2.685,"n":108,"o":2.69,"t":"2026-10-22T16:30:00Z","v":4893,"vw":2.690157},{"c":2.6902,"h":2.6902,"l":2.69,"n":19,"o":2.69,"t":"2026-10-22T16:45:00Z","v":2054,"vw":2.690176},{"c":2.6886,"h":2.695,"l":2.68,"n":48,"o":2.695,"t":"2026-10-22T17:00:00Z","v":1465,"vw":2.689873},{"c":2.685,"h":2.685,"l":2.685,"n":7,"o":2.685,"t":"2026-10-22T17:15:00Z","v":304,"vw":2.685},{"c":2.69,"h":2.69,"l":2.685,"n":24,"o":2.685,"t":"2026-10-22T17:30:00Z","v":918,"vw":2.688},{"c":2.7,"h":2.7,"l":2.69,"n":29,"o":2.69,"t":"2026-10-22T17:45:00Z","v":2042,"vw":2.692703},{"c":2.71,"h":2.715,"l":2.7,"n":209,"o":2.7,"t":"2026-10-22T18:00:00Z","v":8614,"vw":2.706991},{"c":2.715,"h":2.72,"l":2.71,"n":66,"o":2.71,"t":"2026-10-22T18:15:00Z","v":3040,"vw":2.715526},{"c":2.75,"h":2.77,"l":2.71,"n":348,"o":2.72,"t":"2026-10-22T18:30:00Z","v":25872,"vw":2.736687},{"c":2.76,"h":2.8,"l":2.7503,"n":274,"o":2.7503,"t":"2026-10-22T18:45:00Z","v":20517,"vw":2.777794},{"c":2.795,"h":2.795,"l":2.77,"n":193,"o":2.77,"t":"2026-10-22T19:00:00Z","v":8688,"vw":2.783491},{"c":2.79,"h":2.8,"l":2.785,"n":83,"o":2.8,"t":"2026-10-22T19:15:00Z","v":5109,"vw":2.789834},{"c":2.761,"h":2.79,"l":2.76,"n":196,"o":2.79,"t":"2026-10-22T19:30:00Z","v":7267,"vw":2.778068},{"c":2.78,"h":2.79,"l":2.76,"n":452,"o":2.765,"t":"2026-10-22T19:45:00Z","v":27952,"vw":2.780743},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-22T20:00:00Z","v":22541,"vw":2.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.2106388770961743,"strike":5.186581160295921,"iv":2.250048592656497,"gamma":0.18207926914843475,"theta":-0.00987920190276708,"vega":0.0024355821375773084,"rho":0.00038049171644453635,"breakevenPct":93.44874685993173},{"delta":0.3,"premium":0.3046146990624742,"strike":5.475737535576844,"iv":2.701407197040729,"gamma":0.1668635053101485,"theta":-0.012934686658703596,"vega":0.0026382838540113668,"rho":0.0004168090094018779,"breakevenPct":107.1810836788286},{"delta":0.35,"premium":0.398590521028774,"strike":5.764893910857766,"iv":3.1527658014249615,"gamma":0.15164774147186227,"theta":-0.015990171414640108,"vega":0.002840985570445425,"rho":0.00045312630235921946,"breakevenPct":120.91342049772544},{"delta":0.4,"premium":0.3936017398097616,"strike":5.186017398097616,"iv":2.78509336843861,"gamma":0.26797328518158436,"theta":-0.014655709752239218,"vega":0.003031357200922276,"rho":0.000564879955741738,"breakevenPct":99.98634902893825},{"delta":0.45,"premium":0.4573252937056795,"strike":3.960931766903043,"iv":2.4925762418937807,"gamma":0.19965153810797637,"theta":-0.013426847568084299,"vega":0.0030522964935810787,"rho":0.0006261793557264583,"breakevenPct":58.360468122176435},{"delta":0.5,"premium":0.4963069207513029,"strike":3.753029755993051,"iv":2.3266224418626336,"gamma":0.1997626981898279,"theta":-0.01221534973431794,"vega":0.0028559122173320243,"rho":0.0007058090270248639,"breakevenPct":52.305974076858575},{"delta":0.55,"premium":0.5352885477969265,"strike":3.545127745083059,"iv":2.160668641831486,"gamma":0.19987385827167942,"theta":-0.01100385190055158,"vega":0.0026595279410829703,"rho":0.0007854386983232695,"breakevenPct":46.25148003154071},{"delta":0.6,"premium":0.5742701748425498,"strike":3.3372257341730673,"iv":1.9947148418003389,"gamma":0.19998501835353094,"theta":-0.009792354066785223,"vega":0.0024631436648339163,"rho":0.0008650683696216749,"breakevenPct":40.196985986222856},{"delta":0.65,"premium":0.6132518018881733,"strike":3.1293237232630755,"iv":1.8287610417691917,"gamma":0.2000961784353825,"theta":-0.008580856233018862,"vega":0.002266759388584862,"rho":0.0009446980409200806,"breakevenPct":34.14249194090498},{"delta":0.7,"premium":0.6522334289337968,"strike":2.9214217123530837,"iv":1.6628072417380446,"gamma":0.20020733851723402,"theta":-0.007369358399252504,"vega":0.002070375112335808,"rho":0.0010243277122184862,"breakevenPct":28.087997895587126},{"delta":0.75,"premium":0.6912150559794202,"strike":2.713519701443092,"iv":1.4968534417068973,"gamma":0.20031849859908554,"theta":-0.006157860565486143,"vega":0.0018739908360867535,"rho":0.0011039573835168919,"breakevenPct":22.033503850269256},{"delta":0.8,"premium":0.7301966830250437,"strike":2.5056176905331,"iv":1.3308996416757497,"gamma":0.20042965868093707,"theta":-0.004946362731719783,"vega":0.0016776065598376993,"rho":0.0011835870548152975,"breakevenPct":15.979009804951389},{"delta":0.85,"premium":0.7691783100706671,"strike":2.297715679623108,"iv":1.164945841644603,"gamma":0.2005408187627886,"theta":-0.003734864897953426,"vega":0.0014812222835886455,"rho":0.0012632167261137028,"breakevenPct":9.924515759633536},{"delta":0.9,"premium":0.8081599371162906,"strike":2.0898136687131164,"iv":0.9989920416134555,"gamma":0.20065197884464012,"theta":-0.0025233670641870657,"vega":0.0012848380073395911,"rho":0.0013428463974121084,"breakevenPct":3.870021714315669}],"put":[{"delta":0.1,"premium":0.2834522031513361,"strike":1.2957679859940616,"iv":4.44214565635003,"gamma":0.08219149845214829,"theta":-0.009165991671058443,"vega":0.00134252112056682,"rho":-0.00044446458490895915,"breakevenPct":63.71628018484856},{"delta":0.15,"premium":0.15084147748952312,"strike":1.8851489889354527,"iv":2.0110120628936237,"gamma":0.18239151926700325,"theta":-0.005694268144602816,"vega":0.0018117894606527072,"rho":-0.000453320478640498,"breakevenPct":37.83844044996668},{"delta":0.2,"premium":0.16772239065525235,"strike":2.113926375080673,"iv":1.500082468190305,"gamma":0.22661449122101437,"theta":-0.005163826058945805,"vega":0.0020395776166217427,"rho":-0.0005778941095291237,"breakevenPct":30.243584787619334},{"delta":0.25,"premium":0.22078492807855923,"strike":2.255426474876158,"iv":1.4539019398941848,"gamma":0.2572892770368856,"theta":-0.005345265525738234,"vega":0.0022089200604700748,"rho":-0.0007304750304480964,"breakevenPct":27.07377968467388},{"delta":0.3,"premium":0.2738474655018661,"strike":2.396926574671643,"iv":1.4077214115980645,"gamma":0.28796406285275683,"theta":-0.005526704992530664,"vega":0.0023782625043184073,"rho":-0.0008830559513670689,"breakevenPct":23.90397458172843},{"delta":0.35,"premium":0.32691000292517297,"strike":2.5384266744671278,"iv":1.3615408833019442,"gamma":0.318638848668628,"theta":-0.0057081444593230935,"vega":0.0025476049481667398,"rho":-0.0010356368722860415,"breakevenPct":20.734169478782977},{"delta":0.4,"premium":0.3799725403484798,"strike":2.679926774262613,"iv":1.3153603550058242,"gamma":0.34931363448449926,"theta":-0.005889583926115524,"vega":0.0027169473920150723,"rho":-0.0011882177932050144,"breakevenPct":17.564364375837524},{"delta":0.45,"premium":0.43303507777178674,"strike":2.821426874058098,"iv":1.2691798267097039,"gamma":0.3799884203003705,"theta":-0.006071023392907954,"vega":0.0028862898358634047,"rho":-0.001340798714123987,"breakevenPct":14.39455927289207},{"delta":0.5,"premium":0.4860976151950936,"strike":2.962926973853583,"iv":1.2229992984135836,"gamma":0.41066320611624174,"theta":-0.006252462859700383,"vega":0.003055632279711737,"rho":-0.0014933796350429596,"breakevenPct":11.224754169946618},{"delta":0.55,"premium":0.9195103240130523,"strike":3.4248205812790404,"iv":1.4796673451946827,"gamma":0.3685824543635881,"theta":-0.007384897403193001,"vega":0.0030309148657860128,"rho":-0.001945354369542798,"breakevenPct":10.203933431326597},{"delta":0.6,"premium":1.4879524974724714,"strike":4.000458225288579,"iv":1.8438507397674226,"gamma":0.3006725009267158,"theta":-0.008854948085026333,"vega":0.0029373035728131307,"rho":-0.0025036179646905844,"breakevenPct":9.946031261071429},{"delta":0.65,"premium":2.056394670931892,"strike":4.576095869298118,"iv":2.2080341343401635,"gamma":0.23276254748984335,"theta":-0.010324998766859668,"vega":0.0028436922798402483,"rho":-0.0030618815598383725,"breakevenPct":9.68812909081626},{"delta":0.7,"premium":1.9709905317042669,"strike":4.5418095742766065,"iv":2.0747789295819827,"gamma":0.2230498750174147,"theta":-0.009376378548338223,"vega":0.0027202641724040073,"rho":-0.003104772602091146,"breakevenPct":7.8559482948982335}]},"raw":{"call":[{"delta":0.25,"premium":0.2106388770961743,"strike":5.186581160295921,"iv":2.250048592656497,"gamma":0.18207926914843475,"theta":-0.00987920190276708,"vega":0.0024355821375773084,"rho":0.00038049171644453635,"breakevenPct":93.44874685993173},{"delta":0.3,"premium":0.3046146990624742,"strike":5.475737535576844,"iv":2.701407197040729,"gamma":0.1668635053101485,"theta":-0.012934686658703596,"vega":0.0026382838540113668,"rho":0.0004168090094018779,"breakevenPct":107.1810836788286},{"delta":0.35,"premium":0.398590521028774,"strike":5.764893910857766,"iv":3.1527658014249615,"gamma":0.15164774147186227,"theta":-0.015990171414640108,"vega":0.002840985570445425,"rho":0.00045312630235921946,"breakevenPct":120.91342049772544},{"delta":0.4,"premium":0.3936017398097616,"strike":5.186017398097616,"iv":2.78509336843861,"gamma":0.26797328518158436,"theta":-0.014655709752239218,"vega":0.003031357200922276,"rho":0.000564879955741738,"breakevenPct":99.98634902893825},{"delta":0.45,"premium":0.4573252937056795,"strike":3.960931766903043,"iv":2.4925762418937807,"gamma":0.19965153810797637,"theta":-0.013426847568084299,"vega":0.0030522964935810787,"rho":0.0006261793557264583,"breakevenPct":58.360468122176435},{"delta":0.5,"premium":0.4963069207513029,"strike":3.753029755993051,"iv":2.3266224418626336,"gamma":0.1997626981898279,"theta":-0.01221534973431794,"vega":0.0028559122173320243,"rho":0.0007058090270248639,"breakevenPct":52.305974076858575},{"delta":0.55,"premium":0.5352885477969265,"strike":3.545127745083059,"iv":2.160668641831486,"gamma":0.19987385827167942,"theta":-0.01100385190055158,"vega":0.0026595279410829703,"rho":0.0007854386983232695,"breakevenPct":46.25148003154071},{"delta":0.6,"premium":0.5742701748425498,"strike":3.3372257341730673,"iv":1.9947148418003389,"gamma":0.19998501835353094,"theta":-0.009792354066785223,"vega":0.0024631436648339163,"rho":0.0008650683696216749,"breakevenPct":40.196985986222856},{"delta":0.65,"premium":0.6132518018881733,"strike":3.1293237232630755,"iv":1.8287610417691917,"gamma":0.2000961784353825,"theta":-0.008580856233018862,"vega":0.002266759388584862,"rho":0.0009446980409200806,"breakevenPct":34.14249194090498},{"delta":0.7,"premium":0.6522334289337968,"strike":2.9214217123530837,"iv":1.6628072417380446,"gamma":0.20020733851723402,"theta":-0.007369358399252504,"vega":0.002070375112335808,"rho":0.0010243277122184862,"breakevenPct":28.087997895587126},{"delta":0.75,"premium":0.6912150559794202,"strike":2.713519701443092,"iv":1.4968534417068973,"gamma":0.20031849859908554,"theta":-0.006157860565486143,"vega":0.0018739908360867535,"rho":0.0011039573835168919,"breakevenPct":22.033503850269256},{"delta":0.8,"premium":0.7301966830250437,"strike":2.5056176905331,"iv":1.3308996416757497,"gamma":0.20042965868093707,"theta":-0.004946362731719783,"vega":0.0016776065598376993,"rho":0.0011835870548152975,"breakevenPct":15.979009804951389},{"delta":0.85,"premium":0.7691783100706671,"strike":2.297715679623108,"iv":1.164945841644603,"gamma":0.2005408187627886,"theta":-0.003734864897953426,"vega":0.0014812222835886455,"rho":0.0012632167261137028,"breakevenPct":9.924515759633536},{"delta":0.9,"premium":0.8081599371162906,"strike":2.0898136687131164,"iv":0.9989920416134555,"gamma":0.20065197884464012,"theta":-0.0025233670641870657,"vega":0.0012848380073395911,"rho":0.0013428463974121084,"breakevenPct":3.870021714315669}],"put":[{"delta":0.1,"premium":0.2834522031513361,"strike":1.2957679859940616,"iv":4.44214565635003,"gamma":0.08219149845214829,"theta":-0.009165991671058443,"vega":0.00134252112056682,"rho":-0.00044446458490895915,"breakevenPct":63.71628018484856},{"delta":0.15,"premium":0.15084147748952312,"strike":1.8851489889354527,"iv":2.0110120628936237,"gamma":0.18239151926700325,"theta":-0.005694268144602816,"vega":0.0018117894606527072,"rho":-0.000453320478640498,"breakevenPct":37.83844044996668},{"delta":0.2,"premium":0.16772239065525235,"strike":2.113926375080673,"iv":1.500082468190305,"gamma":0.22661449122101437,"theta":-0.005163826058945805,"vega":0.0020395776166217427,"rho":-0.0005778941095291237,"breakevenPct":30.243584787619334},{"delta":0.25,"premium":0.22078492807855923,"strike":2.255426474876158,"iv":1.4539019398941848,"gamma":0.2572892770368856,"theta":-0.005345265525738234,"vega":0.0022089200604700748,"rho":-0.0007304750304480964,"breakevenPct":27.07377968467388},{"delta":0.3,"premium":0.2738474655018661,"strike":2.396926574671643,"iv":1.4077214115980645,"gamma":0.28796406285275683,"theta":-0.005526704992530664,"vega":0.0023782625043184073,"rho":-0.0008830559513670689,"breakevenPct":23.90397458172843},{"delta":0.35,"premium":0.32691000292517297,"strike":2.5384266744671278,"iv":1.3615408833019442,"gamma":0.318638848668628,"theta":-0.0057081444593230935,"vega":0.0025476049481667398,"rho":-0.0010356368722860415,"breakevenPct":20.734169478782977},{"delta":0.4,"premium":0.3799725403484798,"strike":2.679926774262613,"iv":1.3153603550058242,"gamma":0.34931363448449926,"theta":-0.005889583926115524,"vega":0.0027169473920150723,"rho":-0.0011882177932050144,"breakevenPct":17.564364375837524},{"delta":0.45,"premium":0.43303507777178674,"strike":2.821426874058098,"iv":1.2691798267097039,"gamma":0.3799884203003705,"theta":-0.006071023392907954,"vega":0.0028862898358634047,"rho":-0.001340798714123987,"breakevenPct":14.39455927289207},{"delta":0.5,"premium":0.4860976151950936,"strike":2.962926973853583,"iv":1.2229992984135836,"gamma":0.41066320611624174,"theta":-0.006252462859700383,"vega":0.003055632279711737,"rho":-0.0014933796350429596,"breakevenPct":11.224754169946618},{"delta":0.55,"premium":0.9195103240130523,"strike":3.4248205812790404,"iv":1.4796673451946827,"gamma":0.3685824543635881,"theta":-0.007384897403193001,"vega":0.0030309148657860128,"rho":-0.001945354369542798,"breakevenPct":10.203933431326597},{"delta":0.6,"premium":1.4879524974724714,"strike":4.000458225288579,"iv":1.8438507397674226,"gamma":0.3006725009267158,"theta":-0.008854948085026333,"vega":0.0029373035728131307,"rho":-0.0025036179646905844,"breakevenPct":9.946031261071429},{"delta":0.65,"premium":2.056394670931892,"strike":4.576095869298118,"iv":2.2080341343401635,"gamma":0.23276254748984335,"theta":-0.010324998766859668,"vega":0.0028436922798402483,"rho":-0.0030618815598383725,"breakevenPct":9.68812909081626},{"delta":0.7,"premium":1.9709905317042669,"strike":4.5418095742766065,"iv":2.0747789295819827,"gamma":0.2230498750174147,"theta":-0.009376378548338223,"vega":0.0027202641724040073,"rho":-0.003104772602091146,"breakevenPct":7.8559482948982335}]}},"errors":["fundamentals:provider_http_429"],"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"}}