{"symbol":"GROY","url":"https://intraalpha.com/companies/GROY","capturedAt":"2026-10-23T00:20:58.293Z","state":"partial","quote":{"symbol":"GROY","last_price":2.84,"prev_close":3.02,"regular_close":2.84,"change":-0.18,"change_pct":-5.9603,"regular_change":-0.18,"regular_change_pct":-5.9603,"extended_change":0,"extended_change_pct":0,"bid":2.84,"ask":2.89,"bid_size":500,"ask_size":100,"volume":1469099,"vwap":2.868778,"open":2.92,"high":2.935,"low":2.83,"close":2.84,"trade_count":7586,"last_trade_at":"2026-10-23T00:00:00.084571297Z","last_quote_at":"2026-10-22T22:33:22.26059489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:56.841101613-04:00","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":"2026-10-22T19:50:00.555Z","bars":[{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-16T09:15:00Z","v":849,"vw":2.95},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-16T09:40:00Z","v":100,"vw":2.965},{"c":2.9692,"h":2.9692,"l":2.96,"n":2,"o":2.96,"t":"2026-10-16T12:30:00Z","v":2700,"vw":2.968519},{"c":2.95,"h":2.9699,"l":2.95,"n":5,"o":2.9699,"t":"2026-10-16T12:50:00Z","v":10722,"vw":2.968598},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-16T13:10:00Z","v":200,"vw":2.95},{"c":2.95,"h":2.95,"l":2.9219,"n":67,"o":2.94,"t":"2026-10-16T13:30:00Z","v":53379,"vw":2.937702},{"c":2.94,"h":2.96,"l":2.94,"n":62,"o":2.945,"t":"2026-10-16T13:35:00Z","v":32276,"vw":2.944604},{"c":2.97,"h":2.97,"l":2.945,"n":108,"o":2.945,"t":"2026-10-16T13:40:00Z","v":38584,"vw":2.962341},{"c":2.965,"h":2.965,"l":2.96,"n":56,"o":2.965,"t":"2026-10-16T13:45:00Z","v":7800,"vw":2.962987},{"c":2.98,"h":2.98,"l":2.965,"n":13,"o":2.97,"t":"2026-10-16T13:50:00Z","v":4719,"vw":2.97282},{"c":2.985,"h":2.99,"l":2.9821,"n":61,"o":2.9888,"t":"2026-10-16T13:55:00Z","v":10681,"vw":2.986292},{"c":2.985,"h":3.0101,"l":2.985,"n":153,"o":2.99,"t":"2026-10-16T14:00:00Z","v":59143,"vw":3.000311},{"c":2.99,"h":2.99,"l":2.98,"n":29,"o":2.99,"t":"2026-10-16T14:05:00Z","v":3898,"vw":2.988634},{"c":3.005,"h":3.005,"l":3,"n":68,"o":3,"t":"2026-10-16T14:10:00Z","v":27118,"vw":3.000574},{"c":3.0166,"h":3.02,"l":3.01,"n":51,"o":3.01,"t":"2026-10-16T14:15:00Z","v":5899,"vw":3.012962},{"c":3.035,"h":3.04,"l":3.0126,"n":92,"o":3.015,"t":"2026-10-16T14:20:00Z","v":26929,"vw":3.026539},{"c":3.04,"h":3.05,"l":3.04,"n":116,"o":3.04,"t":"2026-10-16T14:25:00Z","v":21610,"vw":3.043312},{"c":3.035,"h":3.045,"l":3.035,"n":58,"o":3.035,"t":"2026-10-16T14:30:00Z","v":8235,"vw":3.038942},{"c":3.035,"h":3.0399,"l":3.03,"n":27,"o":3.035,"t":"2026-10-16T14:35:00Z","v":4540,"vw":3.037479},{"c":3.035,"h":3.035,"l":3.03,"n":29,"o":3.03,"t":"2026-10-16T14:40:00Z","v":1623,"vw":3.032885},{"c":3.035,"h":3.04,"l":3.03,"n":29,"o":3.035,"t":"2026-10-16T14:45:00Z","v":3138,"vw":3.034685},{"c":3.035,"h":3.0401,"l":3.035,"n":49,"o":3.04,"t":"2026-10-16T14:50:00Z","v":4155,"vw":3.039555},{"c":3.035,"h":3.035,"l":3.0301,"n":22,"o":3.035,"t":"2026-10-16T14:55:00Z","v":1256,"vw":3.034112},{"c":3.0299,"h":3.03,"l":3.025,"n":46,"o":3.03,"t":"2026-10-16T15:00:00Z","v":7420,"vw":3.029123},{"c":3.015,"h":3.0273,"l":3.01,"n":62,"o":3.025,"t":"2026-10-16T15:05:00Z","v":14492,"vw":3.021232},{"c":3.005,"h":3.015,"l":3,"n":46,"o":3.015,"t":"2026-10-16T15:10:00Z","v":12816,"vw":3.007174},{"c":2.995,"h":3.005,"l":2.9912,"n":47,"o":3.005,"t":"2026-10-16T15:15:00Z","v":17464,"vw":2.998821},{"c":2.9901,"h":3,"l":2.985,"n":81,"o":2.995,"t":"2026-10-16T15:20:00Z","v":30544,"vw":2.98753},{"c":3.005,"h":3.005,"l":2.995,"n":37,"o":2.995,"t":"2026-10-16T15:25:00Z","v":3849,"vw":2.999532},{"c":2.995,"h":3.0083,"l":2.995,"n":113,"o":3.005,"t":"2026-10-16T15:30:00Z","v":27771,"vw":3.001215},{"c":3,"h":3.01,"l":3,"n":84,"o":3,"t":"2026-10-16T15:35:00Z","v":26087,"vw":3.000907},{"c":2.992,"h":3.005,"l":2.99,"n":92,"o":3.0002,"t":"2026-10-16T15:40:00Z","v":25107,"vw":3.000665},{"c":3,"h":3,"l":2.99,"n":18,"o":2.99,"t":"2026-10-16T15:45:00Z","v":1961,"vw":2.996129},{"c":2.9803,"h":2.995,"l":2.98,"n":44,"o":2.995,"t":"2026-10-16T15:50:00Z","v":6572,"vw":2.987979},{"c":2.975,"h":2.985,"l":2.975,"n":48,"o":2.985,"t":"2026-10-16T15:55:00Z","v":11324,"vw":2.980919},{"c":2.96,"h":2.975,"l":2.96,"n":35,"o":2.97,"t":"2026-10-16T16:00:00Z","v":8243,"vw":2.971113},{"c":2.9623,"h":2.97,"l":2.9623,"n":65,"o":2.97,"t":"2026-10-16T16:05:00Z","v":20269,"vw":2.966269},{"c":2.98,"h":2.98,"l":2.96,"n":50,"o":2.965,"t":"2026-10-16T16:10:00Z","v":8673,"vw":2.969678},{"c":2.975,"h":2.98,"l":2.97,"n":14,"o":2.98,"t":"2026-10-16T16:15:00Z","v":1054,"vw":2.975},{"c":2.985,"h":2.985,"l":2.975,"n":44,"o":2.98,"t":"2026-10-16T16:20:00Z","v":7622,"vw":2.97982},{"c":2.985,"h":2.99,"l":2.9802,"n":17,"o":2.985,"t":"2026-10-16T16:25:00Z","v":6157,"vw":2.982072},{"c":2.98,"h":2.98,"l":2.97,"n":67,"o":2.98,"t":"2026-10-16T16:30:00Z","v":13132,"vw":2.978254},{"c":2.98,"h":2.98,"l":2.97,"n":27,"o":2.98,"t":"2026-10-16T16:35:00Z","v":3825,"vw":2.976006},{"c":2.985,"h":2.99,"l":2.98,"n":37,"o":2.98,"t":"2026-10-16T16:40:00Z","v":6848,"vw":2.981287},{"c":2.97,"h":2.985,"l":2.97,"n":81,"o":2.985,"t":"2026-10-16T16:45:00Z","v":27623,"vw":2.980726},{"c":2.975,"h":2.975,"l":2.97,"n":17,"o":2.97,"t":"2026-10-16T16:50:00Z","v":2263,"vw":2.971648},{"c":2.975,"h":2.98,"l":2.97,"n":33,"o":2.9702,"t":"2026-10-16T16:55:00Z","v":2380,"vw":2.973465},{"c":2.965,"h":2.975,"l":2.965,"n":45,"o":2.975,"t":"2026-10-16T17:00:00Z","v":5193,"vw":2.969754},{"c":2.96,"h":2.965,"l":2.96,"n":65,"o":2.965,"t":"2026-10-16T17:05:00Z","v":15657,"vw":2.96008},{"c":2.96,"h":2.965,"l":2.96,"n":21,"o":2.96,"t":"2026-10-16T17:10:00Z","v":4645,"vw":2.962461},{"c":2.96,"h":2.965,"l":2.955,"n":71,"o":2.96,"t":"2026-10-16T17:15:00Z","v":7815,"vw":2.96},{"c":2.96,"h":2.965,"l":2.96,"n":21,"o":2.965,"t":"2026-10-16T17:20:00Z","v":2244,"vw":2.963919},{"c":2.965,"h":2.97,"l":2.96,"n":29,"o":2.97,"t":"2026-10-16T17:25:00Z","v":2959,"vw":2.965707},{"c":2.97,"h":2.97,"l":2.96,"n":23,"o":2.965,"t":"2026-10-16T17:30:00Z","v":1731,"vw":2.963914},{"c":2.965,"h":2.97,"l":2.96,"n":22,"o":2.96,"t":"2026-10-16T17:35:00Z","v":1481,"vw":2.964281},{"c":2.975,"h":2.975,"l":2.96,"n":69,"o":2.96,"t":"2026-10-16T17:40:00Z","v":10815,"vw":2.971342},{"c":2.975,"h":2.98,"l":2.9701,"n":13,"o":2.9701,"t":"2026-10-16T17:45:00Z","v":4522,"vw":2.970578},{"c":2.965,"h":2.97,"l":2.965,"n":38,"o":2.97,"t":"2026-10-16T17:50:00Z","v":3209,"vw":2.969455},{"c":2.965,"h":2.965,"l":2.965,"n":17,"o":2.965,"t":"2026-10-16T17:55:00Z","v":1458,"vw":2.965},{"c":2.965,"h":2.975,"l":2.96,"n":152,"o":2.965,"t":"2026-10-16T18:00:00Z","v":32103,"vw":2.9671},{"c":2.97,"h":2.975,"l":2.96,"n":79,"o":2.965,"t":"2026-10-16T18:05:00Z","v":24512,"vw":2.965969},{"c":2.965,"h":2.965,"l":2.965,"n":7,"o":2.965,"t":"2026-10-16T18:10:00Z","v":576,"vw":2.965},{"c":2.965,"h":2.98,"l":2.965,"n":50,"o":2.97,"t":"2026-10-16T18:15:00Z","v":4056,"vw":2.970498},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-16T18:20:00Z","v":100,"vw":2.965},{"c":2.96,"h":2.965,"l":2.96,"n":43,"o":2.965,"t":"2026-10-16T18:25:00Z","v":15139,"vw":2.964035},{"c":2.965,"h":2.97,"l":2.955,"n":160,"o":2.96,"t":"2026-10-16T18:30:00Z","v":74644,"vw":2.960261},{"c":2.96,"h":2.965,"l":2.96,"n":87,"o":2.96,"t":"2026-10-16T18:35:00Z","v":21268,"vw":2.960039},{"c":2.965,"h":2.965,"l":2.965,"n":11,"o":2.965,"t":"2026-10-16T18:40:00Z","v":637,"vw":2.965},{"c":2.96,"h":2.97,"l":2.96,"n":58,"o":2.965,"t":"2026-10-16T18:45:00Z","v":3439,"vw":2.964804},{"c":2.96,"h":2.965,"l":2.96,"n":45,"o":2.9601,"t":"2026-10-16T18:50:00Z","v":2678,"vw":2.962951},{"c":2.96,"h":2.96,"l":2.955,"n":307,"o":2.96,"t":"2026-10-16T18:55:00Z","v":60911,"vw":2.959788},{"c":2.955,"h":2.96,"l":2.955,"n":17,"o":2.96,"t":"2026-10-16T19:00:00Z","v":561,"vw":2.956048},{"c":2.96,"h":2.965,"l":2.955,"n":96,"o":2.96,"t":"2026-10-16T19:05:00Z","v":12653,"vw":2.960348},{"c":2.9601,"h":2.965,"l":2.955,"n":100,"o":2.955,"t":"2026-10-16T19:10:00Z","v":25956,"vw":2.961899},{"c":2.96,"h":2.965,"l":2.96,"n":23,"o":2.96,"t":"2026-10-16T19:15:00Z","v":4021,"vw":2.960465},{"c":2.965,"h":2.9665,"l":2.965,"n":29,"o":2.965,"t":"2026-10-16T19:20:00Z","v":3782,"vw":2.965244},{"c":2.965,"h":2.97,"l":2.96,"n":61,"o":2.965,"t":"2026-10-16T19:25:00Z","v":13222,"vw":2.965006},{"c":2.975,"h":2.98,"l":2.965,"n":97,"o":2.965,"t":"2026-10-16T19:30:00Z","v":13650,"vw":2.972066},{"c":2.975,"h":2.98,"l":2.97,"n":121,"o":2.97,"t":"2026-10-16T19:35:00Z","v":16187,"vw":2.971717},{"c":2.965,"h":2.975,"l":2.965,"n":118,"o":2.97,"t":"2026-10-16T19:40:00Z","v":8390,"vw":2.968398},{"c":2.97,"h":2.97,"l":2.95,"n":309,"o":2.965,"t":"2026-10-16T19:45:00Z","v":94006,"vw":2.957733},{"c":2.98,"h":2.98,"l":2.96,"n":212,"o":2.97,"t":"2026-10-16T19:50:00Z","v":18468,"vw":2.970132},{"c":2.97,"h":2.98,"l":2.97,"n":804,"o":2.975,"t":"2026-10-16T19:55:00Z","v":60550,"vw":2.973235},{"c":2.98,"h":2.98,"l":2.98,"n":7,"o":2.98,"t":"2026-10-16T20:00:00Z","v":34852,"vw":2.98},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T22:15:00Z","v":1000,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T22:20:00Z","v":1000,"vw":2.96},{"c":3.0062,"h":3.0062,"l":3.0062,"n":1,"o":3.0062,"t":"2026-10-19T11:35:00Z","v":100,"vw":3.0062},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-19T11:40:00Z","v":250,"vw":2.95},{"c":2.93,"h":2.96,"l":2.925,"n":54,"o":2.95,"t":"2026-10-19T13:30:00Z","v":29716,"vw":2.947128},{"c":2.93,"h":2.95,"l":2.92,"n":88,"o":2.925,"t":"2026-10-19T13:35:00Z","v":73056,"vw":2.939264},{"c":2.94,"h":2.94,"l":2.92,"n":66,"o":2.92,"t":"2026-10-19T13:40:00Z","v":63186,"vw":2.937201},{"c":2.926,"h":2.945,"l":2.926,"n":27,"o":2.94,"t":"2026-10-19T13:45:00Z","v":8409,"vw":2.933699},{"c":2.9318,"h":2.935,"l":2.93,"n":17,"o":2.93,"t":"2026-10-19T13:50:00Z","v":2228,"vw":2.930834},{"c":2.9401,"h":2.945,"l":2.93,"n":34,"o":2.9399,"t":"2026-10-19T13:55:00Z","v":9165,"vw":2.939534},{"c":2.945,"h":2.96,"l":2.945,"n":146,"o":2.945,"t":"2026-10-19T14:00:00Z","v":27091,"vw":2.951567},{"c":2.94,"h":2.9497,"l":2.9308,"n":66,"o":2.94,"t":"2026-10-19T14:05:00Z","v":13312,"vw":2.935646},{"c":2.94,"h":2.94,"l":2.935,"n":42,"o":2.94,"t":"2026-10-19T14:10:00Z","v":2903,"vw":2.938587},{"c":2.9422,"h":2.95,"l":2.94,"n":55,"o":2.94,"t":"2026-10-19T14:15:00Z","v":13631,"vw":2.94634},{"c":2.94,"h":2.95,"l":2.935,"n":61,"o":2.95,"t":"2026-10-19T14:20:00Z","v":19079,"vw":2.939155},{"c":2.96,"h":2.96,"l":2.945,"n":40,"o":2.945,"t":"2026-10-19T14:25:00Z","v":14121,"vw":2.95215},{"c":2.95,"h":2.955,"l":2.95,"n":34,"o":2.955,"t":"2026-10-19T14:30:00Z","v":3741,"vw":2.950149},{"c":2.955,"h":2.955,"l":2.94,"n":34,"o":2.95,"t":"2026-10-19T14:35:00Z","v":7810,"vw":2.95116},{"c":2.955,"h":2.9558,"l":2.95,"n":42,"o":2.955,"t":"2026-10-19T14:40:00Z","v":17502,"vw":2.952542},{"c":2.955,"h":2.96,"l":2.9529,"n":29,"o":2.9529,"t":"2026-10-19T14:45:00Z","v":1612,"vw":2.958592},{"c":2.95,"h":2.9599,"l":2.95,"n":16,"o":2.955,"t":"2026-10-19T14:50:00Z","v":1814,"vw":2.957572},{"c":2.96,"h":2.96,"l":2.9537,"n":37,"o":2.955,"t":"2026-10-19T14:55:00Z","v":10045,"vw":2.956197},{"c":2.965,"h":2.965,"l":2.955,"n":48,"o":2.955,"t":"2026-10-19T15:00:00Z","v":10048,"vw":2.961437},{"c":2.9602,"h":2.965,"l":2.95,"n":97,"o":2.96,"t":"2026-10-19T15:05:00Z","v":14152,"vw":2.958309},{"c":2.96,"h":2.96,"l":2.95,"n":63,"o":2.96,"t":"2026-10-19T15:10:00Z","v":24965,"vw":2.956102},{"c":2.96,"h":2.96,"l":2.955,"n":31,"o":2.96,"t":"2026-10-19T15:15:00Z","v":13729,"vw":2.958004},{"c":2.9623,"h":2.965,"l":2.955,"n":65,"o":2.96,"t":"2026-10-19T15:20:00Z","v":14532,"vw":2.960949},{"c":2.97,"h":2.97,"l":2.965,"n":36,"o":2.965,"t":"2026-10-19T15:25:00Z","v":9866,"vw":2.968966},{"c":2.965,"h":2.965,"l":2.9601,"n":10,"o":2.9601,"t":"2026-10-19T15:30:00Z","v":7445,"vw":2.963783},{"c":2.965,"h":2.9661,"l":2.965,"n":14,"o":2.965,"t":"2026-10-19T15:35:00Z","v":689,"vw":2.965306},{"c":2.97,"h":2.97,"l":2.96,"n":17,"o":2.96,"t":"2026-10-19T15:40:00Z","v":1250,"vw":2.962386},{"c":2.965,"h":2.965,"l":2.96,"n":19,"o":2.965,"t":"2026-10-19T15:45:00Z","v":1499,"vw":2.963852},{"c":2.955,"h":2.96,"l":2.955,"n":79,"o":2.96,"t":"2026-10-19T15:50:00Z","v":8908,"vw":2.958781},{"c":2.955,"h":2.96,"l":2.95,"n":22,"o":2.95,"t":"2026-10-19T15:55:00Z","v":2151,"vw":2.955051},{"c":2.9521,"h":2.9588,"l":2.9501,"n":21,"o":2.9588,"t":"2026-10-19T16:00:00Z","v":3225,"vw":2.955192},{"c":2.95,"h":2.955,"l":2.95,"n":13,"o":2.95,"t":"2026-10-19T16:05:00Z","v":1959,"vw":2.950457},{"c":2.955,"h":2.96,"l":2.95,"n":9,"o":2.95,"t":"2026-10-19T16:10:00Z","v":2264,"vw":2.958521},{"c":2.95,"h":2.96,"l":2.95,"n":42,"o":2.95,"t":"2026-10-19T16:15:00Z","v":8436,"vw":2.954999},{"c":2.95,"h":2.96,"l":2.95,"n":23,"o":2.95,"t":"2026-10-19T16:20:00Z","v":2127,"vw":2.953853},{"c":2.955,"h":2.96,"l":2.95,"n":20,"o":2.95,"t":"2026-10-19T16:25:00Z","v":8137,"vw":2.950839},{"c":2.955,"h":2.955,"l":2.95,"n":23,"o":2.955,"t":"2026-10-19T16:30:00Z","v":1594,"vw":2.952928},{"c":2.955,"h":2.955,"l":2.95,"n":13,"o":2.95,"t":"2026-10-19T16:35:00Z","v":736,"vw":2.952701},{"c":2.955,"h":2.96,"l":2.95,"n":27,"o":2.95,"t":"2026-10-19T16:40:00Z","v":4447,"vw":2.954894},{"c":2.955,"h":2.96,"l":2.95,"n":15,"o":2.95,"t":"2026-10-19T16:45:00Z","v":1244,"vw":2.952062},{"c":2.955,"h":2.955,"l":2.95,"n":6,"o":2.95,"t":"2026-10-19T16:50:00Z","v":427,"vw":2.9525},{"c":2.955,"h":2.955,"l":2.95,"n":12,"o":2.95,"t":"2026-10-19T16:55:00Z","v":857,"vw":2.954065},{"c":2.945,"h":2.95,"l":2.94,"n":54,"o":2.95,"t":"2026-10-19T17:00:00Z","v":8904,"vw":2.949428},{"c":2.935,"h":2.94,"l":2.935,"n":43,"o":2.94,"t":"2026-10-19T17:05:00Z","v":8164,"vw":2.938944},{"c":2.9356,"h":2.94,"l":2.93,"n":18,"o":2.94,"t":"2026-10-19T17:10:00Z","v":1072,"vw":2.936011},{"c":2.938,"h":2.938,"l":2.93,"n":10,"o":2.93,"t":"2026-10-19T17:15:00Z","v":1111,"vw":2.934918},{"c":2.935,"h":2.935,"l":2.93,"n":19,"o":2.93,"t":"2026-10-19T17:20:00Z","v":1787,"vw":2.934351},{"c":2.945,"h":2.945,"l":2.935,"n":40,"o":2.94,"t":"2026-10-19T17:25:00Z","v":7466,"vw":2.940354},{"c":2.95,"h":2.95,"l":2.945,"n":17,"o":2.945,"t":"2026-10-19T17:30:00Z","v":4250,"vw":2.948745},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-10-19T17:35:00Z","v":323,"vw":2.945},{"c":2.95,"h":2.95,"l":2.94,"n":28,"o":2.945,"t":"2026-10-19T17:40:00Z","v":2767,"vw":2.946909},{"c":2.94,"h":2.94,"l":2.94,"n":13,"o":2.94,"t":"2026-10-19T17:45:00Z","v":889,"vw":2.94},{"c":2.94,"h":2.945,"l":2.94,"n":19,"o":2.94,"t":"2026-10-19T17:50:00Z","v":4382,"vw":2.940962},{"c":2.94,"h":2.945,"l":2.94,"n":37,"o":2.945,"t":"2026-10-19T17:55:00Z","v":2523,"vw":2.943484},{"c":2.945,"h":2.95,"l":2.94,"n":41,"o":2.945,"t":"2026-10-19T18:00:00Z","v":5886,"vw":2.945314},{"c":2.945,"h":2.95,"l":2.94,"n":29,"o":2.94,"t":"2026-10-19T18:05:00Z","v":5134,"vw":2.944091},{"c":2.945,"h":2.95,"l":2.94,"n":31,"o":2.94,"t":"2026-10-19T18:10:00Z","v":1634,"vw":2.946},{"c":2.945,"h":2.945,"l":2.94,"n":29,"o":2.945,"t":"2026-10-19T18:15:00Z","v":1604,"vw":2.943214},{"c":2.94,"h":2.945,"l":2.94,"n":30,"o":2.94,"t":"2026-10-19T18:20:00Z","v":1223,"vw":2.941875},{"c":2.935,"h":2.94,"l":2.935,"n":76,"o":2.94,"t":"2026-10-19T18:25:00Z","v":9933,"vw":2.938635},{"c":2.945,"h":2.95,"l":2.935,"n":100,"o":2.935,"t":"2026-10-19T18:30:00Z","v":28070,"vw":2.942847},{"c":2.945,"h":2.945,"l":2.94,"n":9,"o":2.94,"t":"2026-10-19T18:35:00Z","v":790,"vw":2.942857},{"c":2.945,"h":2.945,"l":2.94,"n":20,"o":2.9401,"t":"2026-10-19T18:40:00Z","v":1745,"vw":2.942125},{"c":2.945,"h":2.95,"l":2.945,"n":152,"o":2.945,"t":"2026-10-19T18:45:00Z","v":33024,"vw":2.94795},{"c":2.94,"h":2.95,"l":2.94,"n":73,"o":2.945,"t":"2026-10-19T18:50:00Z","v":19619,"vw":2.944115},{"c":2.945,"h":2.9455,"l":2.94,"n":27,"o":2.94,"t":"2026-10-19T18:55:00Z","v":3582,"vw":2.944083},{"c":2.93,"h":2.94,"l":2.93,"n":93,"o":2.94,"t":"2026-10-19T19:00:00Z","v":14932,"vw":2.938822},{"c":2.935,"h":2.935,"l":2.93,"n":53,"o":2.93,"t":"2026-10-19T19:05:00Z","v":12814,"vw":2.931239},{"c":2.9366,"h":2.9366,"l":2.93,"n":49,"o":2.935,"t":"2026-10-19T19:10:00Z","v":3200,"vw":2.934292},{"c":2.935,"h":2.94,"l":2.93,"n":77,"o":2.93,"t":"2026-10-19T19:15:00Z","v":23157,"vw":2.934216},{"c":2.935,"h":2.935,"l":2.93,"n":45,"o":2.93,"t":"2026-10-19T19:20:00Z","v":4991,"vw":2.934375},{"c":2.93,"h":2.938,"l":2.93,"n":55,"o":2.935,"t":"2026-10-19T19:25:00Z","v":9689,"vw":2.931774},{"c":2.945,"h":2.95,"l":2.93,"n":207,"o":2.935,"t":"2026-10-19T19:30:00Z","v":25465,"vw":2.942051},{"c":2.945,"h":2.95,"l":2.94,"n":73,"o":2.9441,"t":"2026-10-19T19:35:00Z","v":5433,"vw":2.945076},{"c":2.93,"h":2.945,"l":2.93,"n":202,"o":2.945,"t":"2026-10-19T19:40:00Z","v":52899,"vw":2.93957},{"c":2.94,"h":2.94,"l":2.93,"n":220,"o":2.935,"t":"2026-10-19T19:45:00Z","v":9865,"vw":2.934786},{"c":2.92,"h":2.935,"l":2.92,"n":217,"o":2.935,"t":"2026-10-19T19:50:00Z","v":27189,"vw":2.925428},{"c":2.905,"h":2.921,"l":2.9,"n":569,"o":2.92,"t":"2026-10-19T19:55:00Z","v":107859,"vw":2.912101},{"c":2.92,"h":2.92,"l":2.92,"n":10,"o":2.92,"t":"2026-10-19T20:00:00Z","v":33845,"vw":2.92},{"c":2.9293,"h":2.9293,"l":2.9293,"n":1,"o":2.9293,"t":"2026-10-19T20:45:00Z","v":100,"vw":2.9293},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-19T20:50:00Z","v":1500,"vw":2.92},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T21:15:00Z","v":2500,"vw":2.94},{"c":2.9546,"h":2.9546,"l":2.95,"n":3,"o":2.95,"t":"2026-10-19T22:25:00Z","v":400,"vw":2.951188},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T11:00:00Z","v":100,"vw":2.98},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T11:05:00Z","v":2490,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":10,"o":2.93,"t":"2026-10-20T11:35:00Z","v":4000,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T11:50:00Z","v":2500,"vw":2.92},{"c":2.9298,"h":2.9298,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T13:00:00Z","v":2000,"vw":2.9249},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T13:05:00Z","v":224,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T13:25:00Z","v":1342,"vw":2.92},{"c":2.895,"h":2.92,"l":2.86,"n":241,"o":2.91,"t":"2026-10-20T13:30:00Z","v":64608,"vw":2.885621},{"c":2.925,"h":2.925,"l":2.895,"n":67,"o":2.895,"t":"2026-10-20T13:35:00Z","v":23031,"vw":2.905807},{"c":2.935,"h":2.94,"l":2.9201,"n":62,"o":2.9201,"t":"2026-10-20T13:40:00Z","v":17157,"vw":2.933585},{"c":2.925,"h":2.935,"l":2.915,"n":82,"o":2.935,"t":"2026-10-20T13:45:00Z","v":10883,"vw":2.924751},{"c":2.92,"h":2.925,"l":2.92,"n":18,"o":2.925,"t":"2026-10-20T13:50:00Z","v":842,"vw":2.923571},{"c":2.93,"h":2.93,"l":2.92,"n":24,"o":2.925,"t":"2026-10-20T13:55:00Z","v":3742,"vw":2.925143},{"c":2.92,"h":2.925,"l":2.92,"n":33,"o":2.925,"t":"2026-10-20T14:00:00Z","v":3350,"vw":2.92136},{"c":2.95,"h":2.95,"l":2.925,"n":71,"o":2.925,"t":"2026-10-20T14:05:00Z","v":5837,"vw":2.936879},{"c":2.945,"h":2.945,"l":2.93,"n":49,"o":2.94,"t":"2026-10-20T14:10:00Z","v":7462,"vw":2.939424},{"c":2.955,"h":2.958,"l":2.9401,"n":103,"o":2.945,"t":"2026-10-20T14:15:00Z","v":59143,"vw":2.950074},{"c":2.96,"h":2.96,"l":2.945,"n":71,"o":2.955,"t":"2026-10-20T14:20:00Z","v":7453,"vw":2.951886},{"c":2.98,"h":2.985,"l":2.9645,"n":59,"o":2.97,"t":"2026-10-20T14:25:00Z","v":4854,"vw":2.976452},{"c":2.98,"h":2.985,"l":2.975,"n":106,"o":2.985,"t":"2026-10-20T14:30:00Z","v":22166,"vw":2.981919},{"c":2.965,"h":2.975,"l":2.96,"n":61,"o":2.975,"t":"2026-10-20T14:35:00Z","v":9239,"vw":2.969502},{"c":2.99,"h":3,"l":2.97,"n":254,"o":2.97,"t":"2026-10-20T14:40:00Z","v":42214,"vw":2.98183},{"c":2.97,"h":2.985,"l":2.97,"n":113,"o":2.985,"t":"2026-10-20T14:45:00Z","v":14866,"vw":2.978108},{"c":2.965,"h":2.965,"l":2.96,"n":110,"o":2.965,"t":"2026-10-20T14:50:00Z","v":42522,"vw":2.961109},{"c":2.97,"h":2.97,"l":2.96,"n":64,"o":2.96,"t":"2026-10-20T14:55:00Z","v":9055,"vw":2.966963},{"c":2.97,"h":2.975,"l":2.97,"n":57,"o":2.97,"t":"2026-10-20T15:00:00Z","v":4113,"vw":2.971534},{"c":2.965,"h":2.97,"l":2.9603,"n":37,"o":2.965,"t":"2026-10-20T15:05:00Z","v":4818,"vw":2.964349},{"c":2.95,"h":2.965,"l":2.945,"n":100,"o":2.965,"t":"2026-10-20T15:10:00Z","v":16234,"vw":2.953906},{"c":2.955,"h":2.9588,"l":2.945,"n":113,"o":2.95,"t":"2026-10-20T15:15:00Z","v":18210,"vw":2.950052},{"c":2.945,"h":2.95,"l":2.935,"n":83,"o":2.95,"t":"2026-10-20T15:20:00Z","v":15553,"vw":2.941243},{"c":2.94,"h":2.945,"l":2.94,"n":22,"o":2.945,"t":"2026-10-20T15:25:00Z","v":1330,"vw":2.942083},{"c":2.935,"h":2.9402,"l":2.935,"n":51,"o":2.94,"t":"2026-10-20T15:30:00Z","v":9173,"vw":2.938923},{"c":2.935,"h":2.935,"l":2.9344,"n":17,"o":2.935,"t":"2026-10-20T15:35:00Z","v":1108,"vw":2.934867},{"c":2.935,"h":2.9398,"l":2.93,"n":45,"o":2.93,"t":"2026-10-20T15:40:00Z","v":8366,"vw":2.936506},{"c":2.935,"h":2.94,"l":2.93,"n":31,"o":2.94,"t":"2026-10-20T15:45:00Z","v":1597,"vw":2.933997},{"c":2.935,"h":2.935,"l":2.93,"n":22,"o":2.935,"t":"2026-10-20T15:50:00Z","v":1897,"vw":2.934397},{"c":2.93,"h":2.94,"l":2.93,"n":7,"o":2.935,"t":"2026-10-20T15:55:00Z","v":439,"vw":2.935},{"c":2.93,"h":2.94,"l":2.93,"n":34,"o":2.93,"t":"2026-10-20T16:00:00Z","v":3829,"vw":2.933503},{"c":2.94,"h":2.94,"l":2.925,"n":70,"o":2.93,"t":"2026-10-20T16:05:00Z","v":15217,"vw":2.930101},{"c":2.925,"h":2.93,"l":2.9244,"n":44,"o":2.93,"t":"2026-10-20T16:10:00Z","v":9004,"vw":2.928581},{"c":2.915,"h":2.925,"l":2.915,"n":60,"o":2.925,"t":"2026-10-20T16:15:00Z","v":14172,"vw":2.91941},{"c":2.925,"h":2.93,"l":2.915,"n":65,"o":2.915,"t":"2026-10-20T16:20:00Z","v":19658,"vw":2.923744},{"c":2.93,"h":2.935,"l":2.922,"n":57,"o":2.925,"t":"2026-10-20T16:25:00Z","v":8446,"vw":2.928941},{"c":2.925,"h":2.935,"l":2.925,"n":42,"o":2.935,"t":"2026-10-20T16:30:00Z","v":7468,"vw":2.930405},{"c":2.93,"h":2.93,"l":2.925,"n":89,"o":2.925,"t":"2026-10-20T16:35:00Z","v":17389,"vw":2.929795},{"c":2.925,"h":2.93,"l":2.925,"n":15,"o":2.925,"t":"2026-10-20T16:40:00Z","v":1336,"vw":2.925385},{"c":2.93,"h":2.93,"l":2.925,"n":15,"o":2.925,"t":"2026-10-20T16:45:00Z","v":876,"vw":2.925833},{"c":2.92,"h":2.9297,"l":2.92,"n":15,"o":2.925,"t":"2026-10-20T16:50:00Z","v":1815,"vw":2.925973},{"c":2.925,"h":2.925,"l":2.925,"n":5,"o":2.925,"t":"2026-10-20T16:55:00Z","v":418,"vw":2.925},{"c":2.915,"h":2.93,"l":2.91,"n":54,"o":2.92,"t":"2026-10-20T17:00:00Z","v":10415,"vw":2.919571},{"c":2.915,"h":2.92,"l":2.91,"n":36,"o":2.92,"t":"2026-10-20T17:05:00Z","v":4960,"vw":2.918626},{"c":2.92,"h":2.92,"l":2.91,"n":32,"o":2.915,"t":"2026-10-20T17:10:00Z","v":5441,"vw":2.91936},{"c":2.925,"h":2.925,"l":2.91,"n":43,"o":2.915,"t":"2026-10-20T17:15:00Z","v":10391,"vw":2.920031},{"c":2.925,"h":2.93,"l":2.92,"n":20,"o":2.93,"t":"2026-10-20T17:20:00Z","v":1271,"vw":2.926239},{"c":2.925,"h":2.9292,"l":2.925,"n":16,"o":2.9292,"t":"2026-10-20T17:25:00Z","v":3864,"vw":2.928425},{"c":2.9302,"h":2.935,"l":2.92,"n":83,"o":2.92,"t":"2026-10-20T17:30:00Z","v":10039,"vw":2.931417},{"c":2.945,"h":2.95,"l":2.9321,"n":70,"o":2.935,"t":"2026-10-20T17:35:00Z","v":16431,"vw":2.94106},{"c":2.9406,"h":2.95,"l":2.94,"n":13,"o":2.94,"t":"2026-10-20T17:40:00Z","v":5619,"vw":2.940747},{"c":2.95,"h":2.95,"l":2.94,"n":41,"o":2.95,"t":"2026-10-20T17:45:00Z","v":5363,"vw":2.945442},{"c":2.965,"h":2.965,"l":2.94,"n":286,"o":2.945,"t":"2026-10-20T17:50:00Z","v":109048,"vw":2.950941},{"c":2.965,"h":2.965,"l":2.96,"n":5,"o":2.965,"t":"2026-10-20T17:55:00Z","v":3961,"vw":2.964869},{"c":2.965,"h":2.97,"l":2.96,"n":24,"o":2.97,"t":"2026-10-20T18:00:00Z","v":3770,"vw":2.966984},{"c":2.965,"h":2.97,"l":2.96,"n":69,"o":2.97,"t":"2026-10-20T18:05:00Z","v":3990,"vw":2.965326},{"c":2.965,"h":2.97,"l":2.9612,"n":73,"o":2.97,"t":"2026-10-20T18:10:00Z","v":10491,"vw":2.965821},{"c":2.97,"h":2.97,"l":2.965,"n":45,"o":2.97,"t":"2026-10-20T18:15:00Z","v":10394,"vw":2.969255},{"c":2.97,"h":2.97,"l":2.96,"n":120,"o":2.97,"t":"2026-10-20T18:20:00Z","v":30155,"vw":2.967624},{"c":2.97,"h":2.97,"l":2.96,"n":54,"o":2.97,"t":"2026-10-20T18:25:00Z","v":6785,"vw":2.969287},{"c":2.97,"h":2.97,"l":2.96,"n":66,"o":2.97,"t":"2026-10-20T18:30:00Z","v":9913,"vw":2.963573},{"c":2.97,"h":2.97,"l":2.96,"n":58,"o":2.97,"t":"2026-10-20T18:35:00Z","v":8264,"vw":2.969655},{"c":2.9669,"h":2.97,"l":2.955,"n":162,"o":2.97,"t":"2026-10-20T18:40:00Z","v":36274,"vw":2.961488},{"c":2.965,"h":2.97,"l":2.965,"n":17,"o":2.965,"t":"2026-10-20T18:45:00Z","v":896,"vw":2.966269},{"c":2.97,"h":2.97,"l":2.96,"n":33,"o":2.96,"t":"2026-10-20T18:50:00Z","v":3684,"vw":2.965749},{"c":2.9621,"h":2.97,"l":2.96,"n":66,"o":2.97,"t":"2026-10-20T18:55:00Z","v":7657,"vw":2.968941},{"c":2.97,"h":2.97,"l":2.965,"n":81,"o":2.97,"t":"2026-10-20T19:00:00Z","v":5464,"vw":2.969733},{"c":2.97,"h":2.97,"l":2.96,"n":60,"o":2.97,"t":"2026-10-20T19:05:00Z","v":4640,"vw":2.969106},{"c":2.965,"h":2.97,"l":2.96,"n":53,"o":2.97,"t":"2026-10-20T19:10:00Z","v":6766,"vw":2.968774},{"c":2.955,"h":2.97,"l":2.95,"n":147,"o":2.965,"t":"2026-10-20T19:15:00Z","v":39006,"vw":2.957691},{"c":2.95,"h":2.955,"l":2.945,"n":59,"o":2.955,"t":"2026-10-20T19:20:00Z","v":15361,"vw":2.949374},{"c":2.945,"h":2.95,"l":2.945,"n":66,"o":2.945,"t":"2026-10-20T19:25:00Z","v":5699,"vw":2.949317},{"c":2.945,"h":2.9599,"l":2.945,"n":129,"o":2.95,"t":"2026-10-20T19:30:00Z","v":34815,"vw":2.950194},{"c":2.945,"h":2.945,"l":2.945,"n":6,"o":2.945,"t":"2026-10-20T19:35:00Z","v":679,"vw":2.945},{"c":2.945,"h":2.95,"l":2.945,"n":67,"o":2.945,"t":"2026-10-20T19:40:00Z","v":6805,"vw":2.94843},{"c":2.95,"h":2.95,"l":2.94,"n":96,"o":2.945,"t":"2026-10-20T19:45:00Z","v":12818,"vw":2.944194},{"c":2.945,"h":2.95,"l":2.935,"n":301,"o":2.945,"t":"2026-10-20T19:50:00Z","v":75222,"vw":2.941645},{"c":2.925,"h":2.945,"l":2.92,"n":592,"o":2.945,"t":"2026-10-20T19:55:00Z","v":119390,"vw":2.933243},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-10-20T20:00:00Z","v":24517,"vw":2.93},{"c":2.9277,"h":2.9277,"l":2.9277,"n":1,"o":2.9277,"t":"2026-10-20T21:05:00Z","v":495,"vw":2.9277},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T11:05:00Z","v":352,"vw":2.94},{"c":2.9821,"h":2.9821,"l":2.9821,"n":1,"o":2.9821,"t":"2026-10-21T11:45:00Z","v":100,"vw":2.9821},{"c":2.9997,"h":2.9997,"l":2.9997,"n":4,"o":2.9997,"t":"2026-10-21T12:05:00Z","v":300,"vw":2.9997},{"c":2.9155,"h":2.9155,"l":2.9155,"n":1,"o":2.9155,"t":"2026-10-21T13:20:00Z","v":2000,"vw":2.9155},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T13:25:00Z","v":167,"vw":2.92},{"c":2.925,"h":2.9599,"l":2.92,"n":53,"o":2.94,"t":"2026-10-21T13:30:00Z","v":16511,"vw":2.941518},{"c":2.96,"h":2.97,"l":2.92,"n":153,"o":2.92,"t":"2026-10-21T13:35:00Z","v":31480,"vw":2.950606},{"c":2.96,"h":2.98,"l":2.955,"n":117,"o":2.9699,"t":"2026-10-21T13:40:00Z","v":34273,"vw":2.967556},{"c":2.975,"h":2.9773,"l":2.95,"n":77,"o":2.95,"t":"2026-10-21T13:45:00Z","v":12693,"vw":2.967713},{"c":2.965,"h":2.975,"l":2.965,"n":15,"o":2.975,"t":"2026-10-21T13:50:00Z","v":2806,"vw":2.972305},{"c":2.965,"h":2.965,"l":2.96,"n":28,"o":2.965,"t":"2026-10-21T13:55:00Z","v":6830,"vw":2.96485},{"c":2.96,"h":2.965,"l":2.96,"n":58,"o":2.96,"t":"2026-10-21T14:00:00Z","v":15497,"vw":2.960167},{"c":2.95,"h":2.965,"l":2.95,"n":46,"o":2.965,"t":"2026-10-21T14:05:00Z","v":6584,"vw":2.952499},{"c":2.96,"h":2.96,"l":2.945,"n":27,"o":2.945,"t":"2026-10-21T14:10:00Z","v":3237,"vw":2.951485},{"c":2.965,"h":2.965,"l":2.955,"n":59,"o":2.955,"t":"2026-10-21T14:15:00Z","v":15079,"vw":2.960215},{"c":2.965,"h":2.9666,"l":2.96,"n":11,"o":2.9666,"t":"2026-10-21T14:20:00Z","v":2713,"vw":2.963285},{"c":2.97,"h":2.975,"l":2.96,"n":140,"o":2.96,"t":"2026-10-21T14:25:00Z","v":38468,"vw":2.97004},{"c":2.965,"h":2.965,"l":2.965,"n":17,"o":2.965,"t":"2026-10-21T14:30:00Z","v":357,"vw":2.965},{"c":2.955,"h":2.96,"l":2.95,"n":69,"o":2.96,"t":"2026-10-21T14:35:00Z","v":11775,"vw":2.955082},{"c":2.955,"h":2.9599,"l":2.955,"n":9,"o":2.955,"t":"2026-10-21T14:40:00Z","v":818,"vw":2.957336},{"c":2.955,"h":2.955,"l":2.955,"n":7,"o":2.955,"t":"2026-10-21T14:45:00Z","v":259,"vw":2.955},{"c":2.955,"h":2.9593,"l":2.95,"n":16,"o":2.955,"t":"2026-10-21T14:50:00Z","v":1577,"vw":2.954065},{"c":2.9506,"h":2.955,"l":2.945,"n":68,"o":2.95,"t":"2026-10-21T14:55:00Z","v":23535,"vw":2.950803},{"c":2.945,"h":2.9597,"l":2.945,"n":38,"o":2.955,"t":"2026-10-21T15:00:00Z","v":7702,"vw":2.950274},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T15:05:00Z","v":4231,"vw":2.94},{"c":2.945,"h":2.9466,"l":2.94,"n":18,"o":2.945,"t":"2026-10-21T15:10:00Z","v":4966,"vw":2.94089},{"c":2.94,"h":2.95,"l":2.94,"n":13,"o":2.945,"t":"2026-10-21T15:15:00Z","v":1719,"vw":2.941889},{"c":2.96,"h":2.96,"l":2.945,"n":39,"o":2.95,"t":"2026-10-21T15:20:00Z","v":3460,"vw":2.950279},{"c":2.97,"h":2.97,"l":2.96,"n":63,"o":2.96,"t":"2026-10-21T15:25:00Z","v":4928,"vw":2.961417},{"c":2.965,"h":2.97,"l":2.96,"n":35,"o":2.965,"t":"2026-10-21T15:30:00Z","v":4673,"vw":2.961898},{"c":2.965,"h":2.975,"l":2.96,"n":130,"o":2.96,"t":"2026-10-21T15:35:00Z","v":93543,"vw":2.968979},{"c":2.96,"h":2.97,"l":2.96,"n":56,"o":2.96,"t":"2026-10-21T15:40:00Z","v":23160,"vw":2.963709},{"c":2.975,"h":2.98,"l":2.96,"n":127,"o":2.96,"t":"2026-10-21T15:45:00Z","v":29541,"vw":2.96923},{"c":3,"h":3,"l":2.98,"n":153,"o":2.98,"t":"2026-10-21T15:50:00Z","v":47008,"vw":2.986315},{"c":3,"h":3,"l":2.99,"n":15,"o":2.995,"t":"2026-10-21T15:55:00Z","v":2342,"vw":2.99225},{"c":3.005,"h":3.01,"l":2.995,"n":255,"o":2.995,"t":"2026-10-21T16:00:00Z","v":100327,"vw":3.00206},{"c":3.01,"h":3.01,"l":2.995,"n":210,"o":3.005,"t":"2026-10-21T16:05:00Z","v":69639,"vw":3.004769},{"c":3.015,"h":3.02,"l":3.01,"n":143,"o":3.01,"t":"2026-10-21T16:10:00Z","v":46248,"vw":3.013593},{"c":3.01,"h":3.01,"l":3.005,"n":26,"o":3.01,"t":"2026-10-21T16:15:00Z","v":3631,"vw":3.008582},{"c":2.9999,"h":3.015,"l":2.99,"n":119,"o":3.005,"t":"2026-10-21T16:20:00Z","v":35322,"vw":3.009361},{"c":2.98,"h":2.995,"l":2.98,"n":34,"o":2.995,"t":"2026-10-21T16:25:00Z","v":6347,"vw":2.988065},{"c":2.975,"h":2.985,"l":2.975,"n":43,"o":2.98,"t":"2026-10-21T16:30:00Z","v":5089,"vw":2.979743},{"c":2.995,"h":2.995,"l":2.975,"n":94,"o":2.975,"t":"2026-10-21T16:35:00Z","v":18303,"vw":2.988135},{"c":2.985,"h":2.995,"l":2.98,"n":68,"o":2.995,"t":"2026-10-21T16:40:00Z","v":14192,"vw":2.985211},{"c":2.98,"h":2.99,"l":2.98,"n":36,"o":2.985,"t":"2026-10-21T16:45:00Z","v":4405,"vw":2.981241},{"c":2.975,"h":2.975,"l":2.975,"n":12,"o":2.975,"t":"2026-10-21T16:50:00Z","v":657,"vw":2.975},{"c":2.965,"h":2.97,"l":2.965,"n":27,"o":2.97,"t":"2026-10-21T16:55:00Z","v":5786,"vw":2.969821},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-21T17:00:00Z","v":100,"vw":2.965},{"c":2.965,"h":2.97,"l":2.965,"n":11,"o":2.965,"t":"2026-10-21T17:05:00Z","v":645,"vw":2.96579},{"c":2.9657,"h":2.9657,"l":2.965,"n":6,"o":2.965,"t":"2026-10-21T17:10:00Z","v":499,"vw":2.965467},{"c":2.96,"h":2.97,"l":2.96,"n":14,"o":2.97,"t":"2026-10-21T17:15:00Z","v":1401,"vw":2.96515},{"c":2.965,"h":2.97,"l":2.965,"n":13,"o":2.97,"t":"2026-10-21T17:20:00Z","v":1406,"vw":2.968627},{"c":2.965,"h":2.97,"l":2.96,"n":30,"o":2.97,"t":"2026-10-21T17:25:00Z","v":12432,"vw":2.960743},{"c":2.9603,"h":2.97,"l":2.9603,"n":29,"o":2.9683,"t":"2026-10-21T17:30:00Z","v":4256,"vw":2.964932},{"c":2.965,"h":2.9683,"l":2.96,"n":18,"o":2.965,"t":"2026-10-21T17:35:00Z","v":1146,"vw":2.96648},{"c":2.97,"h":2.97,"l":2.965,"n":5,"o":2.965,"t":"2026-10-21T17:40:00Z","v":365,"vw":2.966613},{"c":2.97,"h":2.97,"l":2.96,"n":16,"o":2.97,"t":"2026-10-21T17:45:00Z","v":3270,"vw":2.965323},{"c":2.975,"h":2.975,"l":2.9698,"n":63,"o":2.9698,"t":"2026-10-21T17:50:00Z","v":12116,"vw":2.970357},{"c":2.975,"h":2.975,"l":2.975,"n":15,"o":2.975,"t":"2026-10-21T17:55:00Z","v":854,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":22,"o":2.975,"t":"2026-10-21T18:00:00Z","v":914,"vw":2.975},{"c":2.98,"h":2.98,"l":2.97,"n":15,"o":2.97,"t":"2026-10-21T18:05:00Z","v":585,"vw":2.97625},{"c":2.975,"h":2.98,"l":2.9726,"n":26,"o":2.98,"t":"2026-10-21T18:10:00Z","v":1440,"vw":2.975972},{"c":2.975,"h":2.98,"l":2.975,"n":4,"o":2.98,"t":"2026-10-21T18:15:00Z","v":618,"vw":2.975833},{"c":2.98,"h":2.98,"l":2.975,"n":22,"o":2.975,"t":"2026-10-21T18:20:00Z","v":825,"vw":2.97672},{"c":2.975,"h":2.9763,"l":2.97,"n":14,"o":2.97,"t":"2026-10-21T18:25:00Z","v":1892,"vw":2.975853},{"c":2.99,"h":3,"l":2.975,"n":171,"o":2.975,"t":"2026-10-21T18:30:00Z","v":35299,"vw":2.986057},{"c":3,"h":3,"l":2.985,"n":132,"o":2.99,"t":"2026-10-21T18:35:00Z","v":12099,"vw":2.990927},{"c":3,"h":3,"l":2.992,"n":69,"o":2.995,"t":"2026-10-21T18:40:00Z","v":6897,"vw":2.99668},{"c":2.98,"h":3,"l":2.98,"n":159,"o":3,"t":"2026-10-21T18:45:00Z","v":30405,"vw":2.986583},{"c":2.98,"h":2.98,"l":2.9712,"n":143,"o":2.98,"t":"2026-10-21T18:50:00Z","v":39161,"vw":2.979304},{"c":2.9823,"h":3,"l":2.975,"n":255,"o":2.985,"t":"2026-10-21T18:55:00Z","v":142786,"vw":2.988645},{"c":2.985,"h":3,"l":2.98,"n":177,"o":2.985,"t":"2026-10-21T19:00:00Z","v":29335,"vw":2.989325},{"c":2.99,"h":2.99,"l":2.985,"n":77,"o":2.985,"t":"2026-10-21T19:05:00Z","v":6611,"vw":2.987959},{"c":2.99,"h":2.99,"l":2.98,"n":108,"o":2.98,"t":"2026-10-21T19:10:00Z","v":7566,"vw":2.987602},{"c":3,"h":3,"l":2.99,"n":197,"o":2.99,"t":"2026-10-21T19:15:00Z","v":13560,"vw":2.99403},{"c":3,"h":3,"l":2.985,"n":269,"o":2.995,"t":"2026-10-21T19:20:00Z","v":47093,"vw":2.993908},{"c":3.0081,"h":3.01,"l":3,"n":179,"o":3,"t":"2026-10-21T19:25:00Z","v":18526,"vw":3.003837},{"c":3.015,"h":3.02,"l":3.005,"n":151,"o":3.005,"t":"2026-10-21T19:30:00Z","v":13743,"vw":3.014265},{"c":3.03,"h":3.03,"l":3.015,"n":209,"o":3.015,"t":"2026-10-21T19:35:00Z","v":28468,"vw":3.021171},{"c":3.025,"h":3.03,"l":3.02,"n":212,"o":3.025,"t":"2026-10-21T19:40:00Z","v":26744,"vw":3.024078},{"c":3.025,"h":3.03,"l":3.025,"n":215,"o":3.025,"t":"2026-10-21T19:45:00Z","v":11692,"vw":3.025488},{"c":3.025,"h":3.03,"l":3.02,"n":326,"o":3.025,"t":"2026-10-21T19:50:00Z","v":15414,"vw":3.025448},{"c":3.03,"h":3.03,"l":3.02,"n":1087,"o":3.025,"t":"2026-10-21T19:55:00Z","v":101028,"vw":3.026617},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-21T20:00:00Z","v":53857,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T22:20:00Z","v":1500,"vw":3.04},{"c":2.95,"h":2.96,"l":2.95,"n":3,"o":2.96,"t":"2026-10-22T08:00:00Z","v":4950,"vw":2.950808},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-22T08:05:00Z","v":2050,"vw":2.93},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T11:00:00Z","v":1010,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T11:30:00Z","v":5500,"vw":2.99},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-22T11:50:00Z","v":197,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-22T11:55:00Z","v":200,"vw":2.93},{"c":2.9527,"h":2.9527,"l":2.9527,"n":1,"o":2.9527,"t":"2026-10-22T12:10:00Z","v":1500,"vw":2.9527},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-22T12:20:00Z","v":5500,"vw":2.951818},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-10-22T12:35:00Z","v":100,"vw":2.955},{"c":2.9522,"h":2.9522,"l":2.9522,"n":1,"o":2.9522,"t":"2026-10-22T12:50:00Z","v":211,"vw":2.9522},{"c":2.9515,"h":2.9515,"l":2.9515,"n":1,"o":2.9515,"t":"2026-10-22T12:55:00Z","v":314,"vw":2.9515},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T13:10:00Z","v":500,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T13:15:00Z","v":500,"vw":2.95},{"c":2.93,"h":2.93,"l":2.91,"n":135,"o":2.92,"t":"2026-10-22T13:30:00Z","v":39181,"vw":2.921344},{"c":2.9226,"h":2.93,"l":2.92,"n":79,"o":2.93,"t":"2026-10-22T13:35:00Z","v":15832,"vw":2.92496},{"c":2.92,"h":2.935,"l":2.914,"n":247,"o":2.9284,"t":"2026-10-22T13:40:00Z","v":135687,"vw":2.924317},{"c":2.915,"h":2.915,"l":2.8921,"n":187,"o":2.91,"t":"2026-10-22T13:45:00Z","v":135823,"vw":2.903671},{"c":2.905,"h":2.91,"l":2.895,"n":71,"o":2.91,"t":"2026-10-22T13:50:00Z","v":12678,"vw":2.903242},{"c":2.92,"h":2.92,"l":2.91,"n":72,"o":2.91,"t":"2026-10-22T13:55:00Z","v":7246,"vw":2.916902},{"c":2.91,"h":2.92,"l":2.91,"n":58,"o":2.915,"t":"2026-10-22T14:00:00Z","v":3573,"vw":2.914532},{"c":2.91,"h":2.9139,"l":2.895,"n":99,"o":2.91,"t":"2026-10-22T14:05:00Z","v":10382,"vw":2.901195},{"c":2.895,"h":2.905,"l":2.895,"n":66,"o":2.9,"t":"2026-10-22T14:10:00Z","v":6476,"vw":2.900336},{"c":2.8999,"h":2.9,"l":2.89,"n":53,"o":2.89,"t":"2026-10-22T14:15:00Z","v":3003,"vw":2.898065},{"c":2.8888,"h":2.895,"l":2.88,"n":61,"o":2.89,"t":"2026-10-22T14:20:00Z","v":6002,"vw":2.891514},{"c":2.87,"h":2.88,"l":2.87,"n":81,"o":2.88,"t":"2026-10-22T14:25:00Z","v":5618,"vw":2.875726},{"c":2.88,"h":2.885,"l":2.865,"n":160,"o":2.875,"t":"2026-10-22T14:30:00Z","v":27356,"vw":2.872814},{"c":2.87,"h":2.88,"l":2.865,"n":135,"o":2.88,"t":"2026-10-22T14:35:00Z","v":22156,"vw":2.87173},{"c":2.89,"h":2.89,"l":2.865,"n":165,"o":2.87,"t":"2026-10-22T14:40:00Z","v":34706,"vw":2.87289},{"c":2.8726,"h":2.8899,"l":2.87,"n":154,"o":2.885,"t":"2026-10-22T14:45:00Z","v":16484,"vw":2.877471},{"c":2.865,"h":2.875,"l":2.865,"n":69,"o":2.875,"t":"2026-10-22T14:50:00Z","v":6012,"vw":2.871248},{"c":2.85,"h":2.87,"l":2.85,"n":99,"o":2.865,"t":"2026-10-22T14:55:00Z","v":13310,"vw":2.862311},{"c":2.85,"h":2.865,"l":2.85,"n":95,"o":2.855,"t":"2026-10-22T15:00:00Z","v":8935,"vw":2.860278},{"c":2.855,"h":2.865,"l":2.85,"n":137,"o":2.86,"t":"2026-10-22T15:05:00Z","v":20399,"vw":2.85753},{"c":2.85,"h":2.855,"l":2.85,"n":120,"o":2.85,"t":"2026-10-22T15:10:00Z","v":9635,"vw":2.850958},{"c":2.865,"h":2.865,"l":2.845,"n":308,"o":2.85,"t":"2026-10-22T15:15:00Z","v":52321,"vw":2.852424},{"c":2.86,"h":2.87,"l":2.855,"n":106,"o":2.865,"t":"2026-10-22T15:20:00Z","v":15696,"vw":2.861452},{"c":2.855,"h":2.86,"l":2.85,"n":73,"o":2.86,"t":"2026-10-22T15:25:00Z","v":14585,"vw":2.859099},{"c":2.86,"h":2.86,"l":2.85,"n":68,"o":2.855,"t":"2026-10-22T15:30:00Z","v":6248,"vw":2.857394},{"c":2.855,"h":2.86,"l":2.855,"n":47,"o":2.855,"t":"2026-10-22T15:35:00Z","v":5130,"vw":2.858064},{"c":2.855,"h":2.8581,"l":2.8402,"n":130,"o":2.855,"t":"2026-10-22T15:40:00Z","v":54209,"vw":2.851576},{"c":2.86,"h":2.86,"l":2.855,"n":77,"o":2.855,"t":"2026-10-22T15:45:00Z","v":12385,"vw":2.85888},{"c":2.865,"h":2.868,"l":2.8514,"n":126,"o":2.86,"t":"2026-10-22T15:50:00Z","v":17532,"vw":2.860619},{"c":2.855,"h":2.865,"l":2.855,"n":52,"o":2.862,"t":"2026-10-22T15:55:00Z","v":3081,"vw":2.860368},{"c":2.865,"h":2.865,"l":2.855,"n":80,"o":2.86,"t":"2026-10-22T16:00:00Z","v":16885,"vw":2.861525},{"c":2.865,"h":2.8699,"l":2.86,"n":45,"o":2.865,"t":"2026-10-22T16:05:00Z","v":5706,"vw":2.864452},{"c":2.865,"h":2.865,"l":2.865,"n":29,"o":2.865,"t":"2026-10-22T16:10:00Z","v":3038,"vw":2.865},{"c":2.865,"h":2.87,"l":2.865,"n":31,"o":2.865,"t":"2026-10-22T16:15:00Z","v":2375,"vw":2.868409},{"c":2.86,"h":2.87,"l":2.86,"n":52,"o":2.865,"t":"2026-10-22T16:20:00Z","v":5983,"vw":2.865},{"c":2.865,"h":2.87,"l":2.86,"n":40,"o":2.86,"t":"2026-10-22T16:25:00Z","v":4582,"vw":2.86855},{"c":2.86,"h":2.87,"l":2.86,"n":31,"o":2.865,"t":"2026-10-22T16:30:00Z","v":2297,"vw":2.863209},{"c":2.86,"h":2.865,"l":2.86,"n":17,"o":2.865,"t":"2026-10-22T16:35:00Z","v":1273,"vw":2.861476},{"c":2.8401,"h":2.86,"l":2.8401,"n":136,"o":2.86,"t":"2026-10-22T16:40:00Z","v":30487,"vw":2.851943},{"c":2.83,"h":2.845,"l":2.83,"n":87,"o":2.845,"t":"2026-10-22T16:45:00Z","v":5257,"vw":2.835918},{"c":2.845,"h":2.845,"l":2.835,"n":95,"o":2.835,"t":"2026-10-22T16:50:00Z","v":14326,"vw":2.837873},{"c":2.858,"h":2.858,"l":2.845,"n":102,"o":2.845,"t":"2026-10-22T16:55:00Z","v":15404,"vw":2.849063},{"c":2.85,"h":2.855,"l":2.85,"n":40,"o":2.855,"t":"2026-10-22T17:00:00Z","v":9882,"vw":2.854484},{"c":2.845,"h":2.855,"l":2.845,"n":65,"o":2.855,"t":"2026-10-22T17:05:00Z","v":8526,"vw":2.848754},{"c":2.845,"h":2.85,"l":2.845,"n":71,"o":2.845,"t":"2026-10-22T17:10:00Z","v":28770,"vw":2.847803},{"c":2.855,"h":2.86,"l":2.84,"n":109,"o":2.85,"t":"2026-10-22T17:15:00Z","v":10609,"vw":2.849125},{"c":2.845,"h":2.855,"l":2.84,"n":36,"o":2.855,"t":"2026-10-22T17:20:00Z","v":4325,"vw":2.849994},{"c":2.845,"h":2.845,"l":2.845,"n":6,"o":2.845,"t":"2026-10-22T17:25:00Z","v":1858,"vw":2.845},{"c":2.85,"h":2.85,"l":2.845,"n":42,"o":2.845,"t":"2026-10-22T17:30:00Z","v":3674,"vw":2.847768},{"c":2.85,"h":2.85,"l":2.845,"n":61,"o":2.85,"t":"2026-10-22T17:35:00Z","v":7255,"vw":2.849155},{"c":2.855,"h":2.855,"l":2.8501,"n":20,"o":2.855,"t":"2026-10-22T17:40:00Z","v":1016,"vw":2.853721},{"c":2.855,"h":2.86,"l":2.85,"n":25,"o":2.855,"t":"2026-10-22T17:45:00Z","v":2618,"vw":2.854529},{"c":2.855,"h":2.855,"l":2.85,"n":38,"o":2.85,"t":"2026-10-22T17:50:00Z","v":2978,"vw":2.850794},{"c":2.85,"h":2.855,"l":2.85,"n":33,"o":2.85,"t":"2026-10-22T17:55:00Z","v":2461,"vw":2.851498},{"c":2.85,"h":2.85,"l":2.84,"n":58,"o":2.85,"t":"2026-10-22T18:00:00Z","v":4250,"vw":2.848089},{"c":2.845,"h":2.845,"l":2.845,"n":9,"o":2.845,"t":"2026-10-22T18:05:00Z","v":555,"vw":2.845},{"c":2.842,"h":2.8466,"l":2.84,"n":26,"o":2.845,"t":"2026-10-22T18:10:00Z","v":2785,"vw":2.844577},{"c":2.845,"h":2.85,"l":2.845,"n":73,"o":2.845,"t":"2026-10-22T18:15:00Z","v":8007,"vw":2.847468},{"c":2.855,"h":2.855,"l":2.845,"n":161,"o":2.85,"t":"2026-10-22T18:20:00Z","v":90768,"vw":2.849581},{"c":2.845,"h":2.855,"l":2.845,"n":56,"o":2.855,"t":"2026-10-22T18:25:00Z","v":4948,"vw":2.849524},{"c":2.845,"h":2.845,"l":2.842,"n":13,"o":2.845,"t":"2026-10-22T18:30:00Z","v":803,"vw":2.842857},{"c":2.84,"h":2.85,"l":2.84,"n":26,"o":2.84,"t":"2026-10-22T18:35:00Z","v":1530,"vw":2.844145},{"c":2.835,"h":2.84,"l":2.835,"n":73,"o":2.84,"t":"2026-10-22T18:40:00Z","v":13078,"vw":2.837837},{"c":2.845,"h":2.845,"l":2.835,"n":89,"o":2.84,"t":"2026-10-22T18:45:00Z","v":17048,"vw":2.841914},{"c":2.845,"h":2.845,"l":2.845,"n":38,"o":2.845,"t":"2026-10-22T18:50:00Z","v":5710,"vw":2.845},{"c":2.84,"h":2.85,"l":2.84,"n":34,"o":2.85,"t":"2026-10-22T18:55:00Z","v":2925,"vw":2.847371},{"c":2.84,"h":2.84,"l":2.83,"n":95,"o":2.84,"t":"2026-10-22T19:00:00Z","v":73612,"vw":2.838721},{"c":2.84,"h":2.8476,"l":2.835,"n":106,"o":2.835,"t":"2026-10-22T19:05:00Z","v":12710,"vw":2.839937},{"c":2.845,"h":2.845,"l":2.84,"n":63,"o":2.84,"t":"2026-10-22T19:10:00Z","v":4490,"vw":2.842666},{"c":2.845,"h":2.845,"l":2.84,"n":59,"o":2.84,"t":"2026-10-22T19:15:00Z","v":4237,"vw":2.840221},{"c":2.845,"h":2.85,"l":2.84,"n":137,"o":2.845,"t":"2026-10-22T19:20:00Z","v":10847,"vw":2.845889},{"c":2.845,"h":2.85,"l":2.84,"n":85,"o":2.845,"t":"2026-10-22T19:25:00Z","v":14596,"vw":2.845261},{"c":2.845,"h":2.85,"l":2.84,"n":106,"o":2.845,"t":"2026-10-22T19:30:00Z","v":10049,"vw":2.845829},{"c":2.84,"h":2.845,"l":2.835,"n":156,"o":2.84,"t":"2026-10-22T19:35:00Z","v":19549,"vw":2.839882},{"c":2.85,"h":2.85,"l":2.83,"n":195,"o":2.835,"t":"2026-10-22T19:40:00Z","v":24748,"vw":2.838838},{"c":2.845,"h":2.85,"l":2.84,"n":164,"o":2.845,"t":"2026-10-22T19:45:00Z","v":15650,"vw":2.845576},{"c":2.855,"h":2.86,"l":2.845,"n":273,"o":2.845,"t":"2026-10-22T19:50:00Z","v":38922,"vw":2.851753},{"c":2.83,"h":2.86,"l":2.83,"n":535,"o":2.855,"t":"2026-10-22T19:55:00Z","v":78879,"vw":2.84297},{"c":2.84,"h":2.86,"l":2.84,"n":12,"o":2.84,"t":"2026-10-22T20:00:00Z","v":67121,"vw":2.84621}],"history":[{"c":1.51,"h":1.55,"l":1.475,"n":4123,"o":1.51,"t":"2024-10-21T04:00:00Z","v":2074894,"vw":1.509577},{"c":1.56,"h":1.56,"l":1.51,"n":2904,"o":1.54,"t":"2024-10-22T04:00:00Z","v":1430077,"vw":1.539677},{"c":1.49,"h":1.55,"l":1.47,"n":2058,"o":1.54,"t":"2024-10-23T04:00:00Z","v":762203,"vw":1.508197},{"c":1.5,"h":1.55,"l":1.45,"n":2957,"o":1.55,"t":"2024-10-24T04:00:00Z","v":1132508,"vw":1.484659},{"c":1.46,"h":1.51,"l":1.46,"n":1486,"o":1.48,"t":"2024-10-25T04:00:00Z","v":503189,"vw":1.48136},{"c":1.49,"h":1.505,"l":1.45,"n":1932,"o":1.48,"t":"2024-10-28T04:00:00Z","v":966056,"vw":1.48288},{"c":1.53,"h":1.55,"l":1.49,"n":2325,"o":1.5,"t":"2024-10-29T04:00:00Z","v":1030535,"vw":1.523323},{"c":1.5,"h":1.53,"l":1.48,"n":1491,"o":1.52,"t":"2024-10-30T04:00:00Z","v":415205,"vw":1.491559},{"c":1.47,"h":1.49,"l":1.42,"n":3045,"o":1.47,"t":"2024-10-31T04:00:00Z","v":812391,"vw":1.448998},{"c":1.43,"h":1.48,"l":1.42,"n":2336,"o":1.47,"t":"2024-11-01T04:00:00Z","v":832118,"vw":1.445071},{"c":1.41,"h":1.44,"l":1.4,"n":1761,"o":1.43,"t":"2024-11-04T05:00:00Z","v":498717,"vw":1.415226},{"c":1.44,"h":1.44,"l":1.4,"n":3048,"o":1.4,"t":"2024-11-05T05:00:00Z","v":671999,"vw":1.419001},{"c":1.36,"h":1.38,"l":1.32,"n":2970,"o":1.38,"t":"2024-11-06T05:00:00Z","v":920348,"vw":1.360604},{"c":1.41,"h":1.45,"l":1.385,"n":2267,"o":1.39,"t":"2024-11-07T05:00:00Z","v":689426,"vw":1.417242},{"c":1.42,"h":1.46,"l":1.3906,"n":2501,"o":1.41,"t":"2024-11-08T05:00:00Z","v":957161,"vw":1.421927},{"c":1.34,"h":1.395,"l":1.285,"n":3296,"o":1.39,"t":"2024-11-11T05:00:00Z","v":1340401,"vw":1.325053},{"c":1.33,"h":1.345,"l":1.29,"n":2421,"o":1.32,"t":"2024-11-12T05:00:00Z","v":883822,"vw":1.319601},{"c":1.31,"h":1.38,"l":1.3,"n":2310,"o":1.38,"t":"2024-11-13T05:00:00Z","v":999845,"vw":1.330541},{"c":1.3,"h":1.31,"l":1.28,"n":3196,"o":1.3,"t":"2024-11-14T05:00:00Z","v":1044364,"vw":1.295103},{"c":1.27,"h":1.31,"l":1.27,"n":1772,"o":1.3,"t":"2024-11-15T05:00:00Z","v":619370,"vw":1.285688},{"c":1.32,"h":1.35,"l":1.29,"n":2535,"o":1.3,"t":"2024-11-18T05:00:00Z","v":659561,"vw":1.325498},{"c":1.33,"h":1.34,"l":1.29,"n":2093,"o":1.34,"t":"2024-11-19T05:00:00Z","v":725267,"vw":1.316247},{"c":1.3,"h":1.33,"l":1.29,"n":1288,"o":1.32,"t":"2024-11-20T05:00:00Z","v":759812,"vw":1.307715},{"c":1.31,"h":1.32,"l":1.28,"n":2386,"o":1.3,"t":"2024-11-21T05:00:00Z","v":1043956,"vw":1.294554},{"c":1.28,"h":1.34,"l":1.26,"n":3706,"o":1.31,"t":"2024-11-22T05:00:00Z","v":2163236,"vw":1.284722},{"c":1.26,"h":1.275,"l":1.24,"n":2290,"o":1.27,"t":"2024-11-25T05:00:00Z","v":923007,"vw":1.257321},{"c":1.27,"h":1.27,"l":1.25,"n":1330,"o":1.26,"t":"2024-11-26T05:00:00Z","v":448942,"vw":1.258659},{"c":1.28,"h":1.3,"l":1.26,"n":1414,"o":1.29,"t":"2024-11-27T05:00:00Z","v":451986,"vw":1.282418},{"c":1.29,"h":1.3,"l":1.28,"n":860,"o":1.29,"t":"2024-11-29T05:00:00Z","v":189299,"vw":1.291101},{"c":1.27,"h":1.31,"l":1.235,"n":4220,"o":1.3,"t":"2024-12-02T05:00:00Z","v":1703683,"vw":1.267001},{"c":1.27,"h":1.2828,"l":1.25,"n":1795,"o":1.27,"t":"2024-12-03T05:00:00Z","v":838128,"vw":1.263177},{"c":1.27,"h":1.28,"l":1.25,"n":1744,"o":1.26,"t":"2024-12-04T05:00:00Z","v":525011,"vw":1.260419},{"c":1.24,"h":1.27,"l":1.22,"n":2378,"o":1.26,"t":"2024-12-05T05:00:00Z","v":747086,"vw":1.236717},{"c":1.22,"h":1.26,"l":1.21,"n":2603,"o":1.26,"t":"2024-12-06T05:00:00Z","v":1659527,"vw":1.225314},{"c":1.27,"h":1.29,"l":1.24,"n":2126,"o":1.24,"t":"2024-12-09T05:00:00Z","v":1143448,"vw":1.27581},{"c":1.27,"h":1.29,"l":1.27,"n":1259,"o":1.27,"t":"2024-12-10T05:00:00Z","v":723741,"vw":1.280352},{"c":1.32,"h":1.33,"l":1.27,"n":1859,"o":1.27,"t":"2024-12-11T05:00:00Z","v":835863,"vw":1.308373},{"c":1.27,"h":1.31,"l":1.26,"n":1757,"o":1.31,"t":"2024-12-12T05:00:00Z","v":802471,"vw":1.277636},{"c":1.25,"h":1.2696,"l":1.22,"n":1473,"o":1.25,"t":"2024-12-13T05:00:00Z","v":875795,"vw":1.245099},{"c":1.24,"h":1.27,"l":1.23,"n":1611,"o":1.25,"t":"2024-12-16T05:00:00Z","v":780351,"vw":1.239075},{"c":1.25,"h":1.25,"l":1.2201,"n":2349,"o":1.24,"t":"2024-12-17T05:00:00Z","v":847942,"vw":1.235493},{"c":1.18,"h":1.25,"l":1.17,"n":3038,"o":1.25,"t":"2024-12-18T05:00:00Z","v":1588978,"vw":1.211896},{"c":1.19,"h":1.24,"l":1.18,"n":2245,"o":1.18,"t":"2024-12-19T05:00:00Z","v":1387176,"vw":1.208429},{"c":1.18,"h":1.21,"l":1.18,"n":2559,"o":1.2,"t":"2024-12-20T05:00:00Z","v":1294380,"vw":1.191443},{"c":1.17,"h":1.19,"l":1.16,"n":2175,"o":1.18,"t":"2024-12-23T05:00:00Z","v":1078337,"vw":1.177153},{"c":1.17,"h":1.188,"l":1.17,"n":660,"o":1.18,"t":"2024-12-24T05:00:00Z","v":352965,"vw":1.17554},{"c":1.22,"h":1.22,"l":1.18,"n":1353,"o":1.18,"t":"2024-12-26T05:00:00Z","v":566959,"vw":1.204581},{"c":1.19,"h":1.22,"l":1.17,"n":1638,"o":1.21,"t":"2024-12-27T05:00:00Z","v":844147,"vw":1.185974},{"c":1.18,"h":1.19,"l":1.16,"n":1820,"o":1.17,"t":"2024-12-30T05:00:00Z","v":1220110,"vw":1.175404},{"c":1.21,"h":1.21,"l":1.18,"n":1537,"o":1.18,"t":"2024-12-31T05:00:00Z","v":778148,"vw":1.199828},{"c":1.24,"h":1.25,"l":1.22,"n":1675,"o":1.22,"t":"2025-01-02T05:00:00Z","v":620550,"vw":1.237929},{"c":1.25,"h":1.25,"l":1.23,"n":1343,"o":1.25,"t":"2025-01-03T05:00:00Z","v":369502,"vw":1.242141},{"c":1.23,"h":1.26,"l":1.21,"n":1746,"o":1.25,"t":"2025-01-06T05:00:00Z","v":893429,"vw":1.229819},{"c":1.21,"h":1.26,"l":1.21,"n":2200,"o":1.23,"t":"2025-01-07T05:00:00Z","v":643765,"vw":1.230186},{"c":1.24,"h":1.26,"l":1.21,"n":1803,"o":1.24,"t":"2025-01-08T05:00:00Z","v":740213,"vw":1.231513},{"c":1.25,"h":1.279,"l":1.22,"n":1906,"o":1.26,"t":"2025-01-10T05:00:00Z","v":808699,"vw":1.253033},{"c":1.21,"h":1.24,"l":1.21,"n":1388,"o":1.23,"t":"2025-01-13T05:00:00Z","v":665169,"vw":1.218374},{"c":1.22,"h":1.2299,"l":1.2,"n":1615,"o":1.21,"t":"2025-01-14T05:00:00Z","v":684549,"vw":1.212154},{"c":1.24,"h":1.24,"l":1.205,"n":1232,"o":1.24,"t":"2025-01-15T05:00:00Z","v":502116,"vw":1.222543},{"c":1.2,"h":1.25,"l":1.2,"n":1517,"o":1.24,"t":"2025-01-16T05:00:00Z","v":614226,"vw":1.223169},{"c":1.22,"h":1.23,"l":1.2,"n":1414,"o":1.21,"t":"2025-01-17T05:00:00Z","v":551514,"vw":1.208958},{"c":1.23,"h":1.25,"l":1.22,"n":1730,"o":1.22,"t":"2025-01-21T05:00:00Z","v":530030,"vw":1.232344},{"c":1.21,"h":1.24,"l":1.2,"n":1759,"o":1.23,"t":"2025-01-22T05:00:00Z","v":647928,"vw":1.222207},{"c":1.2,"h":1.22,"l":1.2,"n":996,"o":1.22,"t":"2025-01-23T05:00:00Z","v":304007,"vw":1.211036},{"c":1.25,"h":1.25,"l":1.22,"n":1689,"o":1.22,"t":"2025-01-24T05:00:00Z","v":611966,"vw":1.237207},{"c":1.21,"h":1.23,"l":1.2,"n":1553,"o":1.21,"t":"2025-01-27T05:00:00Z","v":751871,"vw":1.214275},{"c":1.23,"h":1.23,"l":1.2,"n":1083,"o":1.21,"t":"2025-01-28T05:00:00Z","v":598722,"vw":1.210615},{"c":1.24,"h":1.26,"l":1.23,"n":1074,"o":1.23,"t":"2025-01-29T05:00:00Z","v":572612,"vw":1.24425},{"c":1.28,"h":1.295,"l":1.24,"n":2854,"o":1.26,"t":"2025-01-30T05:00:00Z","v":1180517,"vw":1.276547},{"c":1.32,"h":1.37,"l":1.29,"n":4021,"o":1.31,"t":"2025-01-31T05:00:00Z","v":2107214,"vw":1.331938},{"c":1.33,"h":1.34,"l":1.3,"n":2351,"o":1.34,"t":"2025-02-03T05:00:00Z","v":1104626,"vw":1.323309},{"c":1.35,"h":1.35,"l":1.32,"n":2569,"o":1.35,"t":"2025-02-04T05:00:00Z","v":846417,"vw":1.337355},{"c":1.49,"h":1.5252,"l":1.35,"n":7095,"o":1.36,"t":"2025-02-05T05:00:00Z","v":3025691,"vw":1.45459},{"c":1.49,"h":1.5073,"l":1.44,"n":3801,"o":1.5,"t":"2025-02-06T05:00:00Z","v":1192249,"vw":1.468395},{"c":1.47,"h":1.5,"l":1.44,"n":2876,"o":1.49,"t":"2025-02-07T05:00:00Z","v":1078652,"vw":1.468478},{"c":1.46,"h":1.53,"l":1.45,"n":3280,"o":1.52,"t":"2025-02-10T05:00:00Z","v":1747648,"vw":1.496311},{"c":1.42,"h":1.4556,"l":1.39,"n":3259,"o":1.45,"t":"2025-02-11T05:00:00Z","v":1086841,"vw":1.415647},{"c":1.47,"h":1.48,"l":1.4,"n":2023,"o":1.4,"t":"2025-02-12T05:00:00Z","v":694862,"vw":1.453333},{"c":1.47,"h":1.48,"l":1.44,"n":2026,"o":1.47,"t":"2025-02-13T05:00:00Z","v":881353,"vw":1.460253},{"c":1.4,"h":1.48,"l":1.4,"n":1620,"o":1.47,"t":"2025-02-14T05:00:00Z","v":894712,"vw":1.426561},{"c":1.48,"h":1.4932,"l":1.42,"n":2512,"o":1.43,"t":"2025-02-18T05:00:00Z","v":1301293,"vw":1.468331},{"c":1.43,"h":1.48,"l":1.4,"n":1960,"o":1.47,"t":"2025-02-19T05:00:00Z","v":981029,"vw":1.420532},{"c":1.45,"h":1.48,"l":1.42,"n":1603,"o":1.42,"t":"2025-02-20T05:00:00Z","v":569679,"vw":1.447575},{"c":1.41,"h":1.46,"l":1.385,"n":2088,"o":1.46,"t":"2025-02-21T05:00:00Z","v":1361028,"vw":1.404399},{"c":1.39,"h":1.41,"l":1.33,"n":1842,"o":1.41,"t":"2025-02-24T05:00:00Z","v":907246,"vw":1.374199},{"c":1.35,"h":1.38,"l":1.3,"n":1954,"o":1.38,"t":"2025-02-25T05:00:00Z","v":1080588,"vw":1.33853},{"c":1.39,"h":1.4,"l":1.34,"n":1227,"o":1.35,"t":"2025-02-26T05:00:00Z","v":655299,"vw":1.376501},{"c":1.33,"h":1.39,"l":1.33,"n":1183,"o":1.37,"t":"2025-02-27T05:00:00Z","v":394639,"vw":1.349368},{"c":1.36,"h":1.36,"l":1.305,"n":1040,"o":1.33,"t":"2025-02-28T05:00:00Z","v":457925,"vw":1.334791},{"c":1.33,"h":1.4,"l":1.3201,"n":2020,"o":1.38,"t":"2025-03-03T05:00:00Z","v":735685,"vw":1.35909},{"c":1.38,"h":1.38,"l":1.31,"n":1782,"o":1.34,"t":"2025-03-04T05:00:00Z","v":752959,"vw":1.344378},{"c":1.4,"h":1.41,"l":1.36,"n":1362,"o":1.38,"t":"2025-03-05T05:00:00Z","v":384973,"vw":1.394436},{"c":1.39,"h":1.42,"l":1.37,"n":1325,"o":1.41,"t":"2025-03-06T05:00:00Z","v":816159,"vw":1.39642},{"c":1.39,"h":1.4293,"l":1.36,"n":1512,"o":1.39,"t":"2025-03-07T05:00:00Z","v":423657,"vw":1.386767},{"c":1.38,"h":1.4,"l":1.34,"n":2644,"o":1.4,"t":"2025-03-10T04:00:00Z","v":917780,"vw":1.36542},{"c":1.41,"h":1.43,"l":1.365,"n":4165,"o":1.38,"t":"2025-03-11T04:00:00Z","v":1112761,"vw":1.4033},{"c":1.47,"h":1.49,"l":1.405,"n":2916,"o":1.41,"t":"2025-03-12T04:00:00Z","v":1145121,"vw":1.446578},{"c":1.49,"h":1.51,"l":1.46,"n":2659,"o":1.47,"t":"2025-03-13T04:00:00Z","v":976652,"vw":1.488838},{"c":1.51,"h":1.53,"l":1.49,"n":2535,"o":1.5,"t":"2025-03-14T04:00:00Z","v":1027260,"vw":1.509367},{"c":1.56,"h":1.57,"l":1.52,"n":2355,"o":1.53,"t":"2025-03-17T04:00:00Z","v":996445,"vw":1.546196},{"c":1.54,"h":1.6,"l":1.53,"n":2350,"o":1.6,"t":"2025-03-18T04:00:00Z","v":1112010,"vw":1.559871},{"c":1.53,"h":1.56,"l":1.52,"n":1828,"o":1.56,"t":"2025-03-19T04:00:00Z","v":978670,"vw":1.535424},{"c":1.34,"h":1.4478,"l":1.28,"n":12012,"o":1.44,"t":"2025-03-20T04:00:00Z","v":6779918,"vw":1.331742},{"c":1.37,"h":1.395,"l":1.32,"n":3067,"o":1.35,"t":"2025-03-21T04:00:00Z","v":1490374,"vw":1.362151},{"c":1.41,"h":1.45,"l":1.4,"n":3983,"o":1.41,"t":"2025-03-24T04:00:00Z","v":1971017,"vw":1.41841},{"c":1.44,"h":1.48,"l":1.42,"n":3604,"o":1.42,"t":"2025-03-25T04:00:00Z","v":2455868,"vw":1.457783},{"c":1.41,"h":1.479,"l":1.39,"n":2016,"o":1.46,"t":"2025-03-26T04:00:00Z","v":943980,"vw":1.421509},{"c":1.49,"h":1.49,"l":1.415,"n":3158,"o":1.43,"t":"2025-03-27T04:00:00Z","v":1529405,"vw":1.465703},{"c":1.44,"h":1.51,"l":1.44,"n":2831,"o":1.49,"t":"2025-03-28T04:00:00Z","v":1267927,"vw":1.480162},{"c":1.44,"h":1.47,"l":1.3798,"n":4907,"o":1.44,"t":"2025-03-31T04:00:00Z","v":2233909,"vw":1.412087},{"c":1.44,"h":1.45,"l":1.415,"n":2317,"o":1.45,"t":"2025-04-01T04:00:00Z","v":1009099,"vw":1.431881},{"c":1.41,"h":1.46,"l":1.4,"n":4249,"o":1.44,"t":"2025-04-02T04:00:00Z","v":1790648,"vw":1.438384},{"c":1.39,"h":1.42,"l":1.35,"n":2812,"o":1.36,"t":"2025-04-03T04:00:00Z","v":1207455,"vw":1.391027},{"c":1.29,"h":1.3734,"l":1.28,"n":3493,"o":1.36,"t":"2025-04-04T04:00:00Z","v":2105834,"vw":1.313463},{"c":1.31,"h":1.3597,"l":1.23,"n":5043,"o":1.27,"t":"2025-04-07T04:00:00Z","v":2351330,"vw":1.2985},{"c":1.33,"h":1.37,"l":1.305,"n":2904,"o":1.37,"t":"2025-04-08T04:00:00Z","v":1113147,"vw":1.33427},{"c":1.43,"h":1.43,"l":1.35,"n":5039,"o":1.37,"t":"2025-04-09T04:00:00Z","v":1514826,"vw":1.397776},{"c":1.47,"h":1.5,"l":1.411,"n":3974,"o":1.42,"t":"2025-04-10T04:00:00Z","v":1979286,"vw":1.4695},{"c":1.52,"h":1.56,"l":1.49,"n":4813,"o":1.5,"t":"2025-04-11T04:00:00Z","v":2248294,"vw":1.516749},{"c":1.58,"h":1.59,"l":1.48,"n":6205,"o":1.49,"t":"2025-04-14T04:00:00Z","v":1907237,"vw":1.556219},{"c":1.66,"h":1.66,"l":1.56,"n":5726,"o":1.59,"t":"2025-04-15T04:00:00Z","v":2422823,"vw":1.603353},{"c":1.68,"h":1.7462,"l":1.64,"n":5166,"o":1.74,"t":"2025-04-16T04:00:00Z","v":2715785,"vw":1.674531},{"c":1.63,"h":1.66,"l":1.61,"n":3783,"o":1.66,"t":"2025-04-17T04:00:00Z","v":1168881,"vw":1.63107},{"c":1.66,"h":1.69,"l":1.615,"n":3600,"o":1.68,"t":"2025-04-21T04:00:00Z","v":1802448,"vw":1.644795},{"c":1.5,"h":1.6202,"l":1.48,"n":6823,"o":1.62,"t":"2025-04-22T04:00:00Z","v":3731472,"vw":1.537379},{"c":1.5,"h":1.51,"l":1.445,"n":4055,"o":1.45,"t":"2025-04-23T04:00:00Z","v":1702817,"vw":1.480482},{"c":1.5,"h":1.52,"l":1.46,"n":2962,"o":1.5,"t":"2025-04-24T04:00:00Z","v":980935,"vw":1.497065},{"c":1.47,"h":1.49,"l":1.46,"n":2654,"o":1.48,"t":"2025-04-25T04:00:00Z","v":1113042,"vw":1.472676},{"c":1.51,"h":1.51,"l":1.43,"n":3150,"o":1.45,"t":"2025-04-28T04:00:00Z","v":1341419,"vw":1.477409},{"c":1.49,"h":1.52,"l":1.48,"n":2194,"o":1.51,"t":"2025-04-29T04:00:00Z","v":805408,"vw":1.492282},{"c":1.5,"h":1.5,"l":1.46,"n":2466,"o":1.48,"t":"2025-04-30T04:00:00Z","v":991831,"vw":1.483885},{"c":1.45,"h":1.48,"l":1.44,"n":3179,"o":1.48,"t":"2025-05-01T04:00:00Z","v":1072363,"vw":1.454254},{"c":1.46,"h":1.49,"l":1.44,"n":3208,"o":1.47,"t":"2025-05-02T04:00:00Z","v":1167647,"vw":1.4565},{"c":1.5,"h":1.52,"l":1.48,"n":4417,"o":1.49,"t":"2025-05-05T04:00:00Z","v":2485345,"vw":1.504343},{"c":1.57,"h":1.5999,"l":1.51,"n":3644,"o":1.52,"t":"2025-05-06T04:00:00Z","v":2090678,"vw":1.555609},{"c":1.55,"h":1.58,"l":1.53,"n":3181,"o":1.56,"t":"2025-05-07T04:00:00Z","v":1224603,"vw":1.554924},{"c":1.55,"h":1.56,"l":1.51,"n":3878,"o":1.51,"t":"2025-05-08T04:00:00Z","v":1101076,"vw":1.54488},{"c":1.62,"h":1.62,"l":1.5434,"n":2125,"o":1.57,"t":"2025-05-09T04:00:00Z","v":1089828,"vw":1.593993},{"c":1.53,"h":1.62,"l":1.51,"n":3668,"o":1.59,"t":"2025-05-12T04:00:00Z","v":2125421,"vw":1.544732},{"c":1.54,"h":1.55,"l":1.51,"n":2612,"o":1.53,"t":"2025-05-13T04:00:00Z","v":869292,"vw":1.526252},{"c":1.48,"h":1.53,"l":1.47,"n":3129,"o":1.53,"t":"2025-05-14T04:00:00Z","v":1173927,"vw":1.491885},{"c":1.5,"h":1.505,"l":1.45,"n":2610,"o":1.48,"t":"2025-05-15T04:00:00Z","v":1190820,"vw":1.485621},{"c":1.5,"h":1.5,"l":1.46,"n":2593,"o":1.47,"t":"2025-05-16T04:00:00Z","v":1322261,"vw":1.479321},{"c":1.61,"h":1.62,"l":1.51,"n":3468,"o":1.55,"t":"2025-05-19T04:00:00Z","v":1990495,"vw":1.573882},{"c":1.71,"h":1.71,"l":1.59,"n":3826,"o":1.62,"t":"2025-05-20T04:00:00Z","v":2007166,"vw":1.657791},{"c":1.78,"h":1.81,"l":1.705,"n":6689,"o":1.71,"t":"2025-05-21T04:00:00Z","v":2892471,"vw":1.773002},{"c":1.79,"h":1.795,"l":1.72,"n":3438,"o":1.79,"t":"2025-05-22T04:00:00Z","v":1680582,"vw":1.760969},{"c":1.84,"h":1.85,"l":1.7801,"n":3674,"o":1.84,"t":"2025-05-23T04:00:00Z","v":2348789,"vw":1.827295},{"c":1.83,"h":1.89,"l":1.785,"n":6315,"o":1.82,"t":"2025-05-27T04:00:00Z","v":2922202,"vw":1.827291},{"c":1.89,"h":1.9,"l":1.8102,"n":3430,"o":1.83,"t":"2025-05-28T04:00:00Z","v":1606448,"vw":1.87631},{"c":1.88,"h":1.91,"l":1.861,"n":5546,"o":1.9,"t":"2025-05-29T04:00:00Z","v":1726034,"vw":1.88937},{"c":1.85,"h":1.86,"l":1.81,"n":4092,"o":1.86,"t":"2025-05-30T04:00:00Z","v":1405573,"vw":1.837667},{"c":1.91,"h":1.96,"l":1.88,"n":7118,"o":1.89,"t":"2025-06-02T04:00:00Z","v":2553204,"vw":1.915954},{"c":1.89,"h":1.915,"l":1.86,"n":4582,"o":1.91,"t":"2025-06-03T04:00:00Z","v":1565756,"vw":1.87707},{"c":1.94,"h":1.96,"l":1.85,"n":4896,"o":1.9,"t":"2025-06-04T04:00:00Z","v":1720424,"vw":1.902773},{"c":2.02,"h":2.095,"l":1.97,"n":7799,"o":1.97,"t":"2025-06-05T04:00:00Z","v":4031143,"vw":2.032554},{"c":2.03,"h":2.06,"l":2,"n":6266,"o":2.02,"t":"2025-06-06T04:00:00Z","v":2500993,"vw":2.031339},{"c":2.04,"h":2.06,"l":1.96,"n":6148,"o":2.04,"t":"2025-06-09T04:00:00Z","v":2846551,"vw":2.020107},{"c":1.97,"h":2.03,"l":1.96,"n":5058,"o":2.03,"t":"2025-06-10T04:00:00Z","v":1828526,"vw":1.986147},{"c":2.16,"h":2.23,"l":2,"n":9667,"o":2.02,"t":"2025-06-11T04:00:00Z","v":4376717,"vw":2.163492},{"c":2.28,"h":2.28,"l":2.1835,"n":5262,"o":2.19,"t":"2025-06-12T04:00:00Z","v":2585339,"vw":2.248338},{"c":2.29,"h":2.35,"l":2.26,"n":6580,"o":2.32,"t":"2025-06-13T04:00:00Z","v":2577722,"vw":2.305367},{"c":2.25,"h":2.25,"l":2.02,"n":8845,"o":2.21,"t":"2025-06-16T04:00:00Z","v":3322493,"vw":2.185396},{"c":2.22,"h":2.25,"l":2.12,"n":6353,"o":2.21,"t":"2025-06-17T04:00:00Z","v":2051663,"vw":2.20691},{"c":2.21,"h":2.255,"l":2.17,"n":5111,"o":2.23,"t":"2025-06-18T04:00:00Z","v":1131467,"vw":2.214131},{"c":2.3,"h":2.3,"l":2.16,"n":6587,"o":2.18,"t":"2025-06-20T04:00:00Z","v":2564687,"vw":2.254436},{"c":2.36,"h":2.49,"l":2.33,"n":8826,"o":2.36,"t":"2025-06-23T04:00:00Z","v":3762153,"vw":2.413644},{"c":2.26,"h":2.31,"l":2.2,"n":7276,"o":2.27,"t":"2025-06-24T04:00:00Z","v":2892588,"vw":2.269439},{"c":2.28,"h":2.34,"l":2.24,"n":7630,"o":2.24,"t":"2025-06-25T04:00:00Z","v":1269516,"vw":2.301744},{"c":2.28,"h":2.31,"l":2.25,"n":8133,"o":2.3,"t":"2025-06-26T04:00:00Z","v":2015924,"vw":2.283827},{"c":2.2,"h":2.24,"l":2.13,"n":9759,"o":2.24,"t":"2025-06-27T04:00:00Z","v":2781723,"vw":2.177229},{"c":2.21,"h":2.25,"l":2.14,"n":7090,"o":2.17,"t":"2025-06-30T04:00:00Z","v":1694783,"vw":2.193099},{"c":2.27,"h":2.33,"l":2.23,"n":5275,"o":2.26,"t":"2025-07-01T04:00:00Z","v":1416214,"vw":2.282093},{"c":2.26,"h":2.2991,"l":2.24,"n":4925,"o":2.26,"t":"2025-07-02T04:00:00Z","v":1215933,"vw":2.264207},{"c":2.3,"h":2.3,"l":2.25,"n":2238,"o":2.25,"t":"2025-07-03T04:00:00Z","v":535715,"vw":2.278134},{"c":2.38,"h":2.4,"l":2.23,"n":5613,"o":2.28,"t":"2025-07-07T04:00:00Z","v":1915351,"vw":2.33971},{"c":2.29,"h":2.4,"l":2.2511,"n":6767,"o":2.4,"t":"2025-07-08T04:00:00Z","v":1617689,"vw":2.305926},{"c":2.38,"h":2.405,"l":2.27,"n":5030,"o":2.29,"t":"2025-07-09T04:00:00Z","v":1242692,"vw":2.351829},{"c":2.37,"h":2.39,"l":2.32,"n":4384,"o":2.38,"t":"2025-07-10T04:00:00Z","v":843391,"vw":2.360788},{"c":2.43,"h":2.47,"l":2.36,"n":5794,"o":2.37,"t":"2025-07-11T04:00:00Z","v":1881498,"vw":2.428587},{"c":2.47,"h":2.52,"l":2.44,"n":4559,"o":2.44,"t":"2025-07-14T04:00:00Z","v":1366782,"vw":2.463182},{"c":2.44,"h":2.48,"l":2.39,"n":3416,"o":2.47,"t":"2025-07-15T04:00:00Z","v":1267989,"vw":2.426591},{"c":2.44,"h":2.48,"l":2.4,"n":5410,"o":2.46,"t":"2025-07-16T04:00:00Z","v":1406851,"vw":2.44619},{"c":2.42,"h":2.4372,"l":2.3701,"n":5881,"o":2.43,"t":"2025-07-17T04:00:00Z","v":1128906,"vw":2.406878},{"c":2.37,"h":2.47,"l":2.37,"n":3287,"o":2.45,"t":"2025-07-18T04:00:00Z","v":716998,"vw":2.41558},{"c":2.44,"h":2.5,"l":2.405,"n":5326,"o":2.43,"t":"2025-07-21T04:00:00Z","v":1136212,"vw":2.448499},{"c":2.53,"h":2.5383,"l":2.4207,"n":9031,"o":2.46,"t":"2025-07-22T04:00:00Z","v":2219441,"vw":2.496829},{"c":2.55,"h":2.58,"l":2.5,"n":6787,"o":2.5,"t":"2025-07-23T04:00:00Z","v":1387495,"vw":2.5382},{"c":2.51,"h":2.54,"l":2.4807,"n":6957,"o":2.51,"t":"2025-07-24T04:00:00Z","v":1099894,"vw":2.516119},{"c":2.72,"h":2.72,"l":2.5,"n":9162,"o":2.5,"t":"2025-07-25T04:00:00Z","v":2548151,"vw":2.654499},{"c":2.62,"h":2.753,"l":2.615,"n":7022,"o":2.73,"t":"2025-07-28T04:00:00Z","v":1970993,"vw":2.647889},{"c":2.7,"h":2.72,"l":2.615,"n":6528,"o":2.62,"t":"2025-07-29T04:00:00Z","v":1662632,"vw":2.678199},{"c":2.53,"h":2.68,"l":2.52,"n":8973,"o":2.65,"t":"2025-07-30T04:00:00Z","v":1875418,"vw":2.580105},{"c":2.57,"h":2.61,"l":2.54,"n":9445,"o":2.56,"t":"2025-07-31T04:00:00Z","v":1729311,"vw":2.578428},{"c":2.68,"h":2.72,"l":2.62,"n":7673,"o":2.65,"t":"2025-08-01T04:00:00Z","v":2251183,"vw":2.671103},{"c":2.82,"h":2.88,"l":2.7,"n":9433,"o":2.75,"t":"2025-08-04T04:00:00Z","v":2858546,"vw":2.81487},{"c":2.87,"h":2.95,"l":2.78,"n":10107,"o":2.81,"t":"2025-08-05T04:00:00Z","v":2801401,"vw":2.880217},{"c":3.03,"h":3.1108,"l":2.86,"n":12589,"o":2.95,"t":"2025-08-06T04:00:00Z","v":4401414,"vw":3.002356},{"c":3.08,"h":3.26,"l":3.03,"n":15492,"o":3.09,"t":"2025-08-07T04:00:00Z","v":3281169,"vw":3.122285},{"c":3.23,"h":3.23,"l":3.07,"n":13761,"o":3.1,"t":"2025-08-08T04:00:00Z","v":2736686,"vw":3.175326},{"c":3.1,"h":3.205,"l":3.03,"n":14892,"o":3.2,"t":"2025-08-11T04:00:00Z","v":2917922,"vw":3.133443},{"c":3,"h":3.14,"l":2.78,"n":20224,"o":3.13,"t":"2025-08-12T04:00:00Z","v":4327218,"vw":2.977853},{"c":3.06,"h":3.12,"l":3,"n":9924,"o":3.06,"t":"2025-08-13T04:00:00Z","v":1840558,"vw":3.066485},{"c":3.07,"h":3.15,"l":3.04,"n":9004,"o":3.07,"t":"2025-08-14T04:00:00Z","v":1505398,"vw":3.087489},{"c":3.03,"h":3.1,"l":3.02,"n":6328,"o":3.05,"t":"2025-08-15T04:00:00Z","v":1042550,"vw":3.051736},{"c":3.06,"h":3.08,"l":2.93,"n":10057,"o":3.03,"t":"2025-08-18T04:00:00Z","v":2219725,"vw":3.019586},{"c":2.9,"h":3.0875,"l":2.89,"n":10130,"o":3.08,"t":"2025-08-19T04:00:00Z","v":1709383,"vw":2.945384},{"c":2.96,"h":2.98,"l":2.9,"n":8372,"o":2.9,"t":"2025-08-20T04:00:00Z","v":1555414,"vw":2.949926},{"c":3.16,"h":3.17,"l":2.98,"n":9569,"o":3,"t":"2025-08-21T04:00:00Z","v":2489400,"vw":3.075305},{"c":3.17,"h":3.18,"l":3.05,"n":9848,"o":3.13,"t":"2025-08-22T04:00:00Z","v":1620811,"vw":3.136601},{"c":3.19,"h":3.275,"l":3.16,"n":6992,"o":3.17,"t":"2025-08-25T04:00:00Z","v":1684919,"vw":3.216828},{"c":3.37,"h":3.37,"l":3.2,"n":10250,"o":3.2,"t":"2025-08-26T04:00:00Z","v":2633471,"vw":3.32615},{"c":3.29,"h":3.36,"l":3.25,"n":6992,"o":3.36,"t":"2025-08-27T04:00:00Z","v":1903547,"vw":3.287624},{"c":3.28,"h":3.35,"l":3.26,"n":4873,"o":3.28,"t":"2025-08-28T04:00:00Z","v":1002952,"vw":3.312531},{"c":3.62,"h":3.65,"l":3.31,"n":12993,"o":3.32,"t":"2025-08-29T04:00:00Z","v":4981242,"vw":3.547976},{"c":3.82,"h":3.99,"l":3.76,"n":22212,"o":3.96,"t":"2025-09-02T04:00:00Z","v":5859086,"vw":3.84019},{"c":3.77,"h":3.9799,"l":3.73,"n":13094,"o":3.97,"t":"2025-09-03T04:00:00Z","v":4031197,"vw":3.831146},{"c":3.6,"h":3.74,"l":3.47,"n":10111,"o":3.65,"t":"2025-09-04T04:00:00Z","v":2901480,"vw":3.617971},{"c":3.84,"h":3.86,"l":3.61,"n":11024,"o":3.7,"t":"2025-09-05T04:00:00Z","v":3290179,"vw":3.773148},{"c":3.83,"h":4.04,"l":3.83,"n":10392,"o":3.97,"t":"2025-09-08T04:00:00Z","v":2912132,"vw":3.892308},{"c":3.76,"h":3.87,"l":3.69,"n":9578,"o":3.84,"t":"2025-09-09T04:00:00Z","v":2526031,"vw":3.760656},{"c":3.6,"h":3.83,"l":3.58,"n":13415,"o":3.79,"t":"2025-09-10T04:00:00Z","v":3848215,"vw":3.647298},{"c":3.72,"h":3.75,"l":3.55,"n":7808,"o":3.58,"t":"2025-09-11T04:00:00Z","v":2151201,"vw":3.685024},{"c":3.81,"h":3.865,"l":3.73,"n":7654,"o":3.75,"t":"2025-09-12T04:00:00Z","v":2362167,"vw":3.80611},{"c":3.75,"h":3.85,"l":3.73,"n":8122,"o":3.81,"t":"2025-09-15T04:00:00Z","v":2059919,"vw":3.781576},{"c":3.7,"h":3.82,"l":3.655,"n":10166,"o":3.76,"t":"2025-09-16T04:00:00Z","v":2717220,"vw":3.726948},{"c":3.64,"h":3.74,"l":3.61,"n":6791,"o":3.65,"t":"2025-09-17T04:00:00Z","v":1346872,"vw":3.666318},{"c":3.62,"h":3.653,"l":3.51,"n":8161,"o":3.61,"t":"2025-09-18T04:00:00Z","v":1889098,"vw":3.581146},{"c":3.67,"h":3.7,"l":3.565,"n":13513,"o":3.59,"t":"2025-09-19T04:00:00Z","v":3639493,"vw":3.638327},{"c":3.78,"h":3.9,"l":3.7,"n":12865,"o":3.72,"t":"2025-09-22T04:00:00Z","v":2865475,"vw":3.79821},{"c":3.8,"h":3.92,"l":3.78,"n":8826,"o":3.88,"t":"2025-09-23T04:00:00Z","v":1886713,"vw":3.84339},{"c":3.65,"h":3.8,"l":3.64,"n":7357,"o":3.75,"t":"2025-09-24T04:00:00Z","v":1707648,"vw":3.691232},{"c":3.72,"h":3.75,"l":3.16,"n":16528,"o":3.48,"t":"2025-09-25T04:00:00Z","v":9275512,"vw":3.554048},{"c":3.87,"h":3.98,"l":3.69,"n":11833,"o":3.77,"t":"2025-09-26T04:00:00Z","v":3305872,"vw":3.873868},{"c":3.88,"h":4.04,"l":3.8416,"n":11769,"o":3.94,"t":"2025-09-29T04:00:00Z","v":2776111,"vw":3.950619},{"c":3.86,"h":3.9,"l":3.7113,"n":11057,"o":3.82,"t":"2025-09-30T04:00:00Z","v":2688975,"vw":3.818298},{"c":3.85,"h":3.9963,"l":3.72,"n":10864,"o":3.97,"t":"2025-10-01T04:00:00Z","v":2316118,"vw":3.887986},{"c":3.8,"h":3.93,"l":3.65,"n":10329,"o":3.82,"t":"2025-10-02T04:00:00Z","v":2603613,"vw":3.759107},{"c":3.83,"h":3.93,"l":3.75,"n":9407,"o":3.77,"t":"2025-10-03T04:00:00Z","v":2238200,"vw":3.857713},{"c":3.8,"h":3.93,"l":3.7801,"n":9765,"o":3.9,"t":"2025-10-06T04:00:00Z","v":2662563,"vw":3.862956},{"c":3.8,"h":3.87,"l":3.75,"n":9016,"o":3.78,"t":"2025-10-07T04:00:00Z","v":1965698,"vw":3.803556},{"c":4.07,"h":4.13,"l":3.8301,"n":15562,"o":3.9,"t":"2025-10-08T04:00:00Z","v":4883055,"vw":4.022745},{"c":3.71,"h":4.15,"l":3.66,"n":17403,"o":4.13,"t":"2025-10-09T04:00:00Z","v":4877223,"vw":3.791584},{"c":3.6,"h":3.82,"l":3.57,"n":13918,"o":3.73,"t":"2025-10-10T04:00:00Z","v":3486531,"vw":3.632143},{"c":3.72,"h":3.77,"l":3.645,"n":9404,"o":3.69,"t":"2025-10-13T04:00:00Z","v":2163067,"vw":3.702451},{"c":3.64,"h":3.74,"l":3.58,"n":9748,"o":3.65,"t":"2025-10-14T04:00:00Z","v":1875456,"vw":3.679388},{"c":3.84,"h":3.94,"l":3.67,"n":12107,"o":3.69,"t":"2025-10-15T04:00:00Z","v":4366194,"vw":3.853897},{"c":3.79,"h":3.94,"l":3.75,"n":10701,"o":3.88,"t":"2025-10-16T04:00:00Z","v":3163124,"vw":3.822114},{"c":3.49,"h":3.72,"l":3.44,"n":18550,"o":3.72,"t":"2025-10-17T04:00:00Z","v":4691245,"vw":3.523727},{"c":3.67,"h":3.79,"l":3.59,"n":18595,"o":3.59,"t":"2025-10-20T04:00:00Z","v":4806649,"vw":3.700917},{"c":3.55,"h":3.63,"l":3.4,"n":28729,"o":3.43,"t":"2025-10-21T04:00:00Z","v":7389261,"vw":3.553727},{"c":3.54,"h":3.58,"l":3.3304,"n":26970,"o":3.36,"t":"2025-10-22T04:00:00Z","v":5859415,"vw":3.50595},{"c":3.6,"h":3.7,"l":3.53,"n":15839,"o":3.6,"t":"2025-10-23T04:00:00Z","v":3583436,"vw":3.632693},{"c":3.69,"h":3.73,"l":3.55,"n":16383,"o":3.6,"t":"2025-10-24T04:00:00Z","v":3689889,"vw":3.674357},{"c":3.57,"h":3.705,"l":3.43,"n":18231,"o":3.65,"t":"2025-10-27T04:00:00Z","v":5717584,"vw":3.560361},{"c":3.6,"h":3.67,"l":3.53,"n":16358,"o":3.53,"t":"2025-10-28T04:00:00Z","v":4836107,"vw":3.614245},{"c":3.64,"h":3.71,"l":3.58,"n":20334,"o":3.7,"t":"2025-10-29T04:00:00Z","v":4439081,"vw":3.639754},{"c":3.76,"h":3.78,"l":3.6279,"n":14653,"o":3.68,"t":"2025-10-30T04:00:00Z","v":3271769,"vw":3.722871},{"c":3.69,"h":3.81,"l":3.64,"n":11879,"o":3.74,"t":"2025-10-31T04:00:00Z","v":2525727,"vw":3.720129},{"c":3.63,"h":3.7503,"l":3.55,"n":13867,"o":3.67,"t":"2025-11-03T05:00:00Z","v":2884584,"vw":3.609746},{"c":3.33,"h":3.54,"l":3.31,"n":12204,"o":3.53,"t":"2025-11-04T05:00:00Z","v":3063152,"vw":3.400888},{"c":3.39,"h":3.46,"l":3.3642,"n":7990,"o":3.41,"t":"2025-11-05T05:00:00Z","v":1600448,"vw":3.396515},{"c":3.17,"h":3.5,"l":3.17,"n":12259,"o":3.46,"t":"2025-11-06T05:00:00Z","v":2979258,"vw":3.262638},{"c":3.28,"h":3.3,"l":3.18,"n":9395,"o":3.26,"t":"2025-11-07T05:00:00Z","v":1855183,"vw":3.243324},{"c":3.35,"h":3.47,"l":3.3,"n":11142,"o":3.45,"t":"2025-11-10T05:00:00Z","v":4635193,"vw":3.333042},{"c":3.54,"h":3.56,"l":3.3505,"n":12937,"o":3.4,"t":"2025-11-11T05:00:00Z","v":3460705,"vw":3.47705},{"c":3.63,"h":3.69,"l":3.51,"n":16070,"o":3.58,"t":"2025-11-12T05:00:00Z","v":3652503,"vw":3.639948},{"c":3.78,"h":3.79,"l":3.54,"n":24633,"o":3.68,"t":"2025-11-13T05:00:00Z","v":6841224,"vw":3.704585},{"c":3.7,"h":3.8,"l":3.52,"n":14851,"o":3.6,"t":"2025-11-14T05:00:00Z","v":3316172,"vw":3.715596},{"c":3.65,"h":3.71,"l":3.55,"n":9798,"o":3.67,"t":"2025-11-17T05:00:00Z","v":1991603,"vw":3.630123},{"c":3.76,"h":3.78,"l":3.655,"n":8900,"o":3.67,"t":"2025-11-18T05:00:00Z","v":1901807,"vw":3.728722},{"c":3.81,"h":3.97,"l":3.785,"n":12095,"o":3.8,"t":"2025-11-19T05:00:00Z","v":2484742,"vw":3.873749},{"c":3.66,"h":3.925,"l":3.59,"n":14970,"o":3.82,"t":"2025-11-20T05:00:00Z","v":3390703,"vw":3.688862},{"c":3.48,"h":3.695,"l":3.44,"n":15781,"o":3.65,"t":"2025-11-21T05:00:00Z","v":3710332,"vw":3.510986},{"c":3.73,"h":3.73,"l":3.5,"n":11558,"o":3.5,"t":"2025-11-24T05:00:00Z","v":2564213,"vw":3.639559},{"c":3.83,"h":3.85,"l":3.665,"n":15315,"o":3.74,"t":"2025-11-25T05:00:00Z","v":3085934,"vw":3.807176},{"c":3.98,"h":3.99,"l":3.81,"n":18622,"o":3.86,"t":"2025-11-26T05:00:00Z","v":4489175,"vw":3.924353},{"c":4.39,"h":4.44,"l":3.9836,"n":19764,"o":4,"t":"2025-11-28T05:00:00Z","v":4332179,"vw":4.316788},{"c":4.26,"h":4.4686,"l":4.23,"n":15380,"o":4.39,"t":"2025-12-01T05:00:00Z","v":5204733,"vw":4.312681},{"c":4.18,"h":4.23,"l":3.96,"n":16786,"o":4.18,"t":"2025-12-02T05:00:00Z","v":4133003,"vw":4.121894},{"c":4.16,"h":4.276,"l":4.1,"n":9533,"o":4.24,"t":"2025-12-03T05:00:00Z","v":1988265,"vw":4.17367},{"c":4.38,"h":4.44,"l":4.175,"n":11745,"o":4.2,"t":"2025-12-04T05:00:00Z","v":2866372,"vw":4.344072},{"c":4.25,"h":4.49,"l":4.21,"n":12407,"o":4.49,"t":"2025-12-05T05:00:00Z","v":2698104,"vw":4.298831},{"c":3.86,"h":4.1799,"l":3.825,"n":29482,"o":4.04,"t":"2025-12-08T05:00:00Z","v":8068724,"vw":3.937701},{"c":4.08,"h":4.08,"l":3.825,"n":16546,"o":3.87,"t":"2025-12-09T05:00:00Z","v":5837835,"vw":4.018021},{"c":4.04,"h":4.1,"l":3.91,"n":17249,"o":4.05,"t":"2025-12-10T05:00:00Z","v":4605481,"vw":4.027251},{"c":4.1,"h":4.16,"l":4.02,"n":14210,"o":4.05,"t":"2025-12-11T05:00:00Z","v":4079230,"vw":4.11423},{"c":4.09,"h":4.249,"l":3.97,"n":13196,"o":4.24,"t":"2025-12-12T05:00:00Z","v":2598981,"vw":4.073494},{"c":4.07,"h":4.14,"l":3.98,"n":11450,"o":4.12,"t":"2025-12-15T05:00:00Z","v":2460527,"vw":4.056109},{"c":4.07,"h":4.155,"l":3.93,"n":12189,"o":4.09,"t":"2025-12-16T05:00:00Z","v":3854622,"vw":4.009698},{"c":3.98,"h":4.12,"l":3.96,"n":10771,"o":4.05,"t":"2025-12-17T05:00:00Z","v":2942732,"vw":4.02861},{"c":4.01,"h":4.05,"l":3.93,"n":10908,"o":4,"t":"2025-12-18T05:00:00Z","v":2365255,"vw":4.007839},{"c":4.09,"h":4.13,"l":3.995,"n":10833,"o":4,"t":"2025-12-19T05:00:00Z","v":3676185,"vw":4.086016},{"c":4.16,"h":4.22,"l":4.08,"n":12875,"o":4.19,"t":"2025-12-22T05:00:00Z","v":3117376,"vw":4.143202},{"c":4.2,"h":4.23,"l":4.09,"n":8538,"o":4.16,"t":"2025-12-23T05:00:00Z","v":1985544,"vw":4.173488},{"c":4.17,"h":4.19,"l":4.0799,"n":3916,"o":4.19,"t":"2025-12-24T05:00:00Z","v":954694,"vw":4.131559},{"c":4.21,"h":4.235,"l":4.1301,"n":7204,"o":4.2,"t":"2025-12-26T05:00:00Z","v":1465809,"vw":4.196465},{"c":4.05,"h":4.08,"l":3.94,"n":11962,"o":4.05,"t":"2025-12-29T05:00:00Z","v":3057762,"vw":4.026277},{"c":4.12,"h":4.2,"l":4.05,"n":10444,"o":4.11,"t":"2025-12-30T05:00:00Z","v":2445117,"vw":4.142655},{"c":4.04,"h":4.19,"l":4.02,"n":9949,"o":4.12,"t":"2025-12-31T05:00:00Z","v":1992486,"vw":4.07474},{"c":4.08,"h":4.17,"l":3.9828,"n":10056,"o":4.11,"t":"2026-01-02T05:00:00Z","v":1998472,"vw":4.041183},{"c":4.17,"h":4.29,"l":4.0705,"n":13594,"o":4.12,"t":"2026-01-05T05:00:00Z","v":2518879,"vw":4.21792},{"c":4.35,"h":4.35,"l":4.18,"n":10585,"o":4.24,"t":"2026-01-06T05:00:00Z","v":2380328,"vw":4.266516},{"c":4.43,"h":4.45,"l":4.16,"n":13687,"o":4.2,"t":"2026-01-07T05:00:00Z","v":3014482,"vw":4.379973},{"c":4.4,"h":4.43,"l":4.28,"n":11594,"o":4.3,"t":"2026-01-08T05:00:00Z","v":1989186,"vw":4.371534},{"c":4.42,"h":4.53,"l":4.405,"n":13089,"o":4.45,"t":"2026-01-09T05:00:00Z","v":2849445,"vw":4.466486},{"c":4.68,"h":4.77,"l":4.58,"n":20803,"o":4.59,"t":"2026-01-12T05:00:00Z","v":4732579,"vw":4.702197},{"c":4.78,"h":4.82,"l":4.63,"n":26772,"o":4.8,"t":"2026-01-13T05:00:00Z","v":6725406,"vw":4.738036},{"c":4.85,"h":4.905,"l":4.685,"n":19928,"o":4.88,"t":"2026-01-14T05:00:00Z","v":3735962,"vw":4.829222},{"c":4.91,"h":4.94,"l":4.74,"n":18410,"o":4.82,"t":"2026-01-15T05:00:00Z","v":3710465,"vw":4.87416},{"c":4.95,"h":5.05,"l":4.83,"n":20399,"o":4.9,"t":"2026-01-16T05:00:00Z","v":4645868,"vw":4.962503},{"c":5.21,"h":5.28,"l":5.03,"n":28454,"o":5.12,"t":"2026-01-20T05:00:00Z","v":6198805,"vw":5.172893},{"c":4.93,"h":5.4547,"l":4.88,"n":23955,"o":5.4,"t":"2026-01-21T05:00:00Z","v":5971936,"vw":5.032577},{"c":4.93,"h":5.02,"l":4.81,"n":15849,"o":4.89,"t":"2026-01-22T05:00:00Z","v":3211865,"vw":4.935118},{"c":4.79,"h":4.99,"l":4.73,"n":20508,"o":4.93,"t":"2026-01-23T05:00:00Z","v":5402022,"vw":4.811449},{"c":4.59,"h":5.02,"l":4.56,"n":31254,"o":4.95,"t":"2026-01-26T05:00:00Z","v":7355205,"vw":4.778908},{"c":4.84,"h":4.865,"l":4.52,"n":17795,"o":4.6,"t":"2026-01-27T05:00:00Z","v":3790741,"vw":4.687233},{"c":4.85,"h":4.9,"l":4.655,"n":17520,"o":4.9,"t":"2026-01-28T05:00:00Z","v":5351260,"vw":4.784926},{"c":4.65,"h":4.91,"l":4.53,"n":21196,"o":4.91,"t":"2026-01-29T05:00:00Z","v":4308074,"vw":4.647095},{"c":4.28,"h":4.46,"l":4.185,"n":31314,"o":4.3,"t":"2026-01-30T05:00:00Z","v":6156639,"vw":4.315469},{"c":4.39,"h":4.435,"l":4.18,"n":19426,"o":4.2,"t":"2026-02-02T05:00:00Z","v":4007466,"vw":4.382937},{"c":4.55,"h":4.68,"l":4.402,"n":22530,"o":4.59,"t":"2026-02-03T05:00:00Z","v":4010075,"vw":4.513559},{"c":4.35,"h":4.6,"l":4.22,"n":14257,"o":4.56,"t":"2026-02-04T05:00:00Z","v":2712551,"vw":4.343608},{"c":4.06,"h":4.3,"l":4.04,"n":19054,"o":4.23,"t":"2026-02-05T05:00:00Z","v":3901646,"vw":4.120779},{"c":4.22,"h":4.28,"l":4.13,"n":13702,"o":4.13,"t":"2026-02-06T05:00:00Z","v":4839910,"vw":4.221945},{"c":4.48,"h":4.5,"l":4.3,"n":13825,"o":4.33,"t":"2026-02-09T05:00:00Z","v":2707009,"vw":4.417623},{"c":4.52,"h":4.54,"l":4.3817,"n":10676,"o":4.51,"t":"2026-02-10T05:00:00Z","v":2203054,"vw":4.479741},{"c":4.48,"h":4.63,"l":4.36,"n":17976,"o":4.6,"t":"2026-02-11T05:00:00Z","v":4507480,"vw":4.446932},{"c":4.2,"h":4.49,"l":4.19,"n":18463,"o":4.45,"t":"2026-02-12T05:00:00Z","v":3705281,"vw":4.29794},{"c":4.29,"h":4.41,"l":4.22,"n":14425,"o":4.26,"t":"2026-02-13T05:00:00Z","v":2933433,"vw":4.332657},{"c":4.12,"h":4.185,"l":4.01,"n":12601,"o":4.15,"t":"2026-02-17T05:00:00Z","v":2413576,"vw":4.109604},{"c":4.27,"h":4.33,"l":4.12,"n":16668,"o":4.19,"t":"2026-02-18T05:00:00Z","v":3645813,"vw":4.274617},{"c":4.31,"h":4.3387,"l":4.17,"n":9636,"o":4.25,"t":"2026-02-19T05:00:00Z","v":2136880,"vw":4.289053},{"c":4.47,"h":4.49,"l":4.26,"n":14801,"o":4.29,"t":"2026-02-20T05:00:00Z","v":3100648,"vw":4.409024},{"c":4.45,"h":4.61,"l":4.365,"n":15972,"o":4.5,"t":"2026-02-23T05:00:00Z","v":3203167,"vw":4.460786},{"c":4.59,"h":4.65,"l":4.2925,"n":11793,"o":4.33,"t":"2026-02-24T05:00:00Z","v":2646316,"vw":4.551672},{"c":4.55,"h":4.68,"l":4.52,"n":8025,"o":4.67,"t":"2026-02-25T05:00:00Z","v":1427808,"vw":4.584705},{"c":4.72,"h":4.72,"l":4.47,"n":9089,"o":4.52,"t":"2026-02-26T05:00:00Z","v":1798614,"vw":4.624771},{"c":4.67,"h":4.715,"l":4.565,"n":13592,"o":4.69,"t":"2026-02-27T05:00:00Z","v":2777573,"vw":4.634819},{"c":4.68,"h":4.71,"l":4.5,"n":12550,"o":4.69,"t":"2026-03-02T05:00:00Z","v":2822229,"vw":4.603273},{"c":4.43,"h":4.51,"l":4.27,"n":15058,"o":4.51,"t":"2026-03-03T05:00:00Z","v":2789327,"vw":4.382532},{"c":4.41,"h":4.5283,"l":4.285,"n":11950,"o":4.51,"t":"2026-03-04T05:00:00Z","v":3361695,"vw":4.393489},{"c":4.25,"h":4.3889,"l":4.11,"n":16709,"o":4.36,"t":"2026-03-05T05:00:00Z","v":4341741,"vw":4.184625},{"c":4.3,"h":4.3266,"l":4.09,"n":11110,"o":4.12,"t":"2026-03-06T05:00:00Z","v":2533986,"vw":4.261697},{"c":4.22,"h":4.24,"l":4.04,"n":14022,"o":4.15,"t":"2026-03-09T04:00:00Z","v":2842560,"vw":4.157398},{"c":4.32,"h":4.38,"l":4.235,"n":11136,"o":4.27,"t":"2026-03-10T04:00:00Z","v":2196785,"vw":4.319575},{"c":4.21,"h":4.29,"l":4.12,"n":11262,"o":4.23,"t":"2026-03-11T04:00:00Z","v":2006495,"vw":4.194319},{"c":4.07,"h":4.235,"l":4.05,"n":12102,"o":4.21,"t":"2026-03-12T04:00:00Z","v":2595441,"vw":4.111884},{"c":3.95,"h":4.1,"l":3.895,"n":16066,"o":4.05,"t":"2026-03-13T04:00:00Z","v":3794568,"vw":3.954746},{"c":3.91,"h":4.03,"l":3.8,"n":15845,"o":3.94,"t":"2026-03-16T04:00:00Z","v":3311952,"vw":3.887973},{"c":3.85,"h":4.01,"l":3.83,"n":10341,"o":3.91,"t":"2026-03-17T04:00:00Z","v":1754521,"vw":3.89229},{"c":3.59,"h":3.8,"l":3.58,"n":13861,"o":3.77,"t":"2026-03-18T04:00:00Z","v":3284415,"vw":3.660669},{"c":3.25,"h":3.34,"l":3.05,"n":22906,"o":3.21,"t":"2026-03-19T04:00:00Z","v":5092756,"vw":3.231873},{"c":3.15,"h":3.385,"l":3.07,"n":15288,"o":3.34,"t":"2026-03-20T04:00:00Z","v":3906335,"vw":3.173023},{"c":3.21,"h":3.285,"l":3.12,"n":16162,"o":3.14,"t":"2026-03-23T04:00:00Z","v":3540393,"vw":3.21859},{"c":3.24,"h":3.3,"l":3.13,"n":15842,"o":3.24,"t":"2026-03-24T04:00:00Z","v":3268852,"vw":3.225012},{"c":3.34,"h":3.48,"l":3.305,"n":15967,"o":3.44,"t":"2026-03-25T04:00:00Z","v":3821787,"vw":3.358626},{"c":3.18,"h":3.31,"l":3.165,"n":12936,"o":3.2,"t":"2026-03-26T04:00:00Z","v":2844442,"vw":3.231395},{"c":3.32,"h":3.38,"l":3.19,"n":16032,"o":3.19,"t":"2026-03-27T04:00:00Z","v":3358503,"vw":3.314412},{"c":3.3,"h":3.52,"l":3.26,"n":13863,"o":3.48,"t":"2026-03-30T04:00:00Z","v":2824202,"vw":3.33702},{"c":3.58,"h":3.6,"l":3.3701,"n":12803,"o":3.38,"t":"2026-03-31T04:00:00Z","v":2518333,"vw":3.527499},{"c":3.72,"h":3.81,"l":3.59,"n":16052,"o":3.7,"t":"2026-04-01T04:00:00Z","v":3001723,"vw":3.720792},{"c":3.68,"h":3.725,"l":3.46,"n":10176,"o":3.53,"t":"2026-04-02T04:00:00Z","v":1672531,"vw":3.672325},{"c":3.59,"h":3.716,"l":3.565,"n":6788,"o":3.67,"t":"2026-04-06T04:00:00Z","v":1418250,"vw":3.601138},{"c":3.58,"h":3.66,"l":3.48,"n":8817,"o":3.65,"t":"2026-04-07T04:00:00Z","v":1619723,"vw":3.559416},{"c":3.64,"h":3.85,"l":3.54,"n":9869,"o":3.84,"t":"2026-04-08T04:00:00Z","v":2193501,"vw":3.638956},{"c":3.64,"h":3.7493,"l":3.595,"n":8350,"o":3.63,"t":"2026-04-09T04:00:00Z","v":2350606,"vw":3.658315},{"c":3.65,"h":3.69,"l":3.575,"n":7998,"o":3.67,"t":"2026-04-10T04:00:00Z","v":1476055,"vw":3.626364},{"c":3.69,"h":3.69,"l":3.58,"n":8112,"o":3.6,"t":"2026-04-13T04:00:00Z","v":1546553,"vw":3.64859},{"c":3.73,"h":3.79,"l":3.69,"n":8681,"o":3.75,"t":"2026-04-14T04:00:00Z","v":2037547,"vw":3.739621},{"c":3.71,"h":3.765,"l":3.61,"n":8392,"o":3.7,"t":"2026-04-15T04:00:00Z","v":1965243,"vw":3.719245},{"c":3.73,"h":3.795,"l":3.705,"n":8367,"o":3.74,"t":"2026-04-16T04:00:00Z","v":1499491,"vw":3.739844},{"c":3.82,"h":3.93,"l":3.78,"n":10927,"o":3.78,"t":"2026-04-17T04:00:00Z","v":2239602,"vw":3.851664},{"c":3.81,"h":3.83,"l":3.71,"n":10425,"o":3.79,"t":"2026-04-20T04:00:00Z","v":2001587,"vw":3.784722},{"c":3.48,"h":3.76,"l":3.48,"n":10568,"o":3.76,"t":"2026-04-21T04:00:00Z","v":3271562,"vw":3.566965},{"c":3.54,"h":3.56,"l":3.485,"n":8931,"o":3.54,"t":"2026-04-22T04:00:00Z","v":1256081,"vw":3.520179},{"c":3.46,"h":3.545,"l":3.352,"n":9187,"o":3.48,"t":"2026-04-23T04:00:00Z","v":1801690,"vw":3.445679},{"c":3.48,"h":3.535,"l":3.415,"n":7200,"o":3.48,"t":"2026-04-24T04:00:00Z","v":1723342,"vw":3.484303},{"c":3.56,"h":3.76,"l":3.4541,"n":13817,"o":3.46,"t":"2026-04-27T04:00:00Z","v":3040694,"vw":3.553912},{"c":3.45,"h":3.535,"l":3.41,"n":13529,"o":3.46,"t":"2026-04-28T04:00:00Z","v":2431917,"vw":3.448566},{"c":3.37,"h":3.45,"l":3.29,"n":13587,"o":3.42,"t":"2026-04-29T04:00:00Z","v":2709126,"vw":3.385125},{"c":3.43,"h":3.52,"l":3.405,"n":10759,"o":3.48,"t":"2026-04-30T04:00:00Z","v":1828882,"vw":3.43664},{"c":3.44,"h":3.48,"l":3.41,"n":9871,"o":3.44,"t":"2026-05-01T04:00:00Z","v":1366763,"vw":3.447133},{"c":3.44,"h":3.53,"l":3.39,"n":10945,"o":3.43,"t":"2026-05-04T04:00:00Z","v":1696782,"vw":3.454392},{"c":3.44,"h":3.52,"l":3.43,"n":9161,"o":3.5,"t":"2026-05-05T04:00:00Z","v":1141283,"vw":3.455828},{"c":3.52,"h":3.585,"l":3.48,"n":13191,"o":3.53,"t":"2026-05-06T04:00:00Z","v":2402753,"vw":3.535301},{"c":3.6,"h":3.76,"l":3.565,"n":12370,"o":3.6,"t":"2026-05-07T04:00:00Z","v":2353078,"vw":3.653102},{"c":3.61,"h":3.705,"l":3.53,"n":10975,"o":3.64,"t":"2026-05-08T04:00:00Z","v":1747277,"vw":3.593775},{"c":3.72,"h":3.76,"l":3.6,"n":11732,"o":3.61,"t":"2026-05-11T04:00:00Z","v":1952727,"vw":3.672919},{"c":3.72,"h":3.73,"l":3.55,"n":8712,"o":3.7,"t":"2026-05-12T04:00:00Z","v":1619090,"vw":3.649184},{"c":3.73,"h":3.76,"l":3.61,"n":10986,"o":3.69,"t":"2026-05-13T04:00:00Z","v":1741789,"vw":3.7021},{"c":3.56,"h":3.75,"l":3.545,"n":6700,"o":3.7,"t":"2026-05-14T04:00:00Z","v":1012809,"vw":3.584269},{"c":3.32,"h":3.46,"l":3.27,"n":12039,"o":3.45,"t":"2026-05-15T04:00:00Z","v":3071321,"vw":3.324473},{"c":3.26,"h":3.38,"l":3.22,"n":10910,"o":3.33,"t":"2026-05-18T04:00:00Z","v":1980459,"vw":3.262982},{"c":3.12,"h":3.23,"l":3.09,"n":12549,"o":3.23,"t":"2026-05-19T04:00:00Z","v":2327656,"vw":3.128941},{"c":3.22,"h":3.22,"l":3.07,"n":10003,"o":3.14,"t":"2026-05-20T04:00:00Z","v":1567558,"vw":3.164552},{"c":3.22,"h":3.265,"l":3.14,"n":8815,"o":3.17,"t":"2026-05-21T04:00:00Z","v":1267171,"vw":3.200614},{"c":3.14,"h":3.2115,"l":3.1,"n":9044,"o":3.2,"t":"2026-05-22T04:00:00Z","v":1762271,"vw":3.145669},{"c":3.27,"h":3.285,"l":3.16,"n":7784,"o":3.17,"t":"2026-05-26T04:00:00Z","v":1246836,"vw":3.242038},{"c":3.16,"h":3.235,"l":3.15,"n":6607,"o":3.21,"t":"2026-05-27T04:00:00Z","v":825827,"vw":3.197721},{"c":3.2,"h":3.27,"l":3.1,"n":10483,"o":3.15,"t":"2026-05-28T04:00:00Z","v":2955965,"vw":3.211165},{"c":3.25,"h":3.31,"l":3.1807,"n":10703,"o":3.23,"t":"2026-05-29T04:00:00Z","v":1864715,"vw":3.242298},{"c":3.15,"h":3.26,"l":3.11,"n":7651,"o":3.2,"t":"2026-06-01T04:00:00Z","v":1553030,"vw":3.165623},{"c":3.22,"h":3.28,"l":3.17,"n":9913,"o":3.22,"t":"2026-06-02T04:00:00Z","v":2120601,"vw":3.218916},{"c":3.09,"h":3.2,"l":3.075,"n":8248,"o":3.17,"t":"2026-06-03T04:00:00Z","v":1271807,"vw":3.099958},{"c":3.11,"h":3.18,"l":3.1,"n":7132,"o":3.1,"t":"2026-06-04T04:00:00Z","v":734470,"vw":3.128096},{"c":2.83,"h":3.092,"l":2.83,"n":13634,"o":3.06,"t":"2026-06-05T04:00:00Z","v":3250495,"vw":2.898512},{"c":2.86,"h":2.91,"l":2.82,"n":9890,"o":2.83,"t":"2026-06-08T04:00:00Z","v":2001583,"vw":2.869017},{"c":2.84,"h":2.94,"l":2.735,"n":11568,"o":2.9,"t":"2026-06-09T04:00:00Z","v":2138935,"vw":2.818351},{"c":2.7,"h":2.835,"l":2.685,"n":11253,"o":2.73,"t":"2026-06-10T04:00:00Z","v":2552983,"vw":2.743573},{"c":2.85,"h":2.85,"l":2.69,"n":11722,"o":2.72,"t":"2026-06-11T04:00:00Z","v":2153752,"vw":2.780579},{"c":2.88,"h":2.94,"l":2.83,"n":8743,"o":2.88,"t":"2026-06-12T04:00:00Z","v":1394748,"vw":2.867849},{"c":2.98,"h":3.1,"l":2.96,"n":11338,"o":3.03,"t":"2026-06-15T04:00:00Z","v":2003928,"vw":3.022756},{"c":3.05,"h":3.14,"l":3.02,"n":8819,"o":3.05,"t":"2026-06-16T04:00:00Z","v":1550034,"vw":3.072595},{"c":2.91,"h":3.095,"l":2.91,"n":9994,"o":3.04,"t":"2026-06-17T04:00:00Z","v":2200820,"vw":3.007338},{"c":2.87,"h":2.97,"l":2.83,"n":10739,"o":2.92,"t":"2026-06-18T04:00:00Z","v":3226425,"vw":2.871702},{"c":2.8,"h":2.85,"l":2.7308,"n":12779,"o":2.78,"t":"2026-06-22T04:00:00Z","v":2159934,"vw":2.813046},{"c":2.82,"h":2.88,"l":2.76,"n":19378,"o":2.76,"t":"2026-06-23T04:00:00Z","v":2916506,"vw":2.837219},{"c":2.68,"h":2.84,"l":2.66,"n":13307,"o":2.72,"t":"2026-06-24T04:00:00Z","v":2856588,"vw":2.724102},{"c":2.68,"h":2.75,"l":2.6701,"n":10458,"o":2.71,"t":"2026-06-25T04:00:00Z","v":1744976,"vw":2.696139},{"c":2.81,"h":2.845,"l":2.705,"n":12002,"o":2.71,"t":"2026-06-26T04:00:00Z","v":1385439,"vw":2.795792},{"c":2.75,"h":2.8,"l":2.725,"n":8258,"o":2.79,"t":"2026-06-29T04:00:00Z","v":1730156,"vw":2.753321},{"c":2.76,"h":2.7709,"l":2.7,"n":7432,"o":2.75,"t":"2026-06-30T04:00:00Z","v":1210717,"vw":2.746684},{"c":2.76,"h":2.84,"l":2.75,"n":9113,"o":2.77,"t":"2026-07-01T04:00:00Z","v":1346379,"vw":2.798195},{"c":2.86,"h":2.93,"l":2.805,"n":10884,"o":2.85,"t":"2026-07-02T04:00:00Z","v":1809072,"vw":2.856511},{"c":2.79,"h":2.93,"l":2.76,"n":11037,"o":2.91,"t":"2026-07-06T04:00:00Z","v":1651191,"vw":2.798448},{"c":2.65,"h":2.7792,"l":2.63,"n":10811,"o":2.76,"t":"2026-07-07T04:00:00Z","v":1643955,"vw":2.669866},{"c":2.6,"h":2.64,"l":2.5411,"n":11876,"o":2.59,"t":"2026-07-08T04:00:00Z","v":2104861,"vw":2.593312},{"c":2.62,"h":2.66,"l":2.6,"n":8145,"o":2.63,"t":"2026-07-09T04:00:00Z","v":1241874,"vw":2.625339},{"c":2.62,"h":2.63,"l":2.575,"n":8567,"o":2.58,"t":"2026-07-10T04:00:00Z","v":1018200,"vw":2.605778},{"c":2.56,"h":2.605,"l":2.53,"n":8702,"o":2.58,"t":"2026-07-13T04:00:00Z","v":1868932,"vw":2.552585},{"c":2.59,"h":2.655,"l":2.55,"n":10530,"o":2.57,"t":"2026-07-14T04:00:00Z","v":1961165,"vw":2.591346},{"c":2.57,"h":2.61,"l":2.53,"n":10250,"o":2.57,"t":"2026-07-15T04:00:00Z","v":1153423,"vw":2.573006},{"c":2.52,"h":2.54,"l":2.45,"n":10668,"o":2.53,"t":"2026-07-16T04:00:00Z","v":2547426,"vw":2.48841},{"c":2.55,"h":2.585,"l":2.49,"n":10531,"o":2.5,"t":"2026-07-17T04:00:00Z","v":1961063,"vw":2.544925},{"c":2.52,"h":2.565,"l":2.5,"n":8431,"o":2.55,"t":"2026-07-20T04:00:00Z","v":1639597,"vw":2.52956},{"c":2.62,"h":2.65,"l":2.56,"n":8220,"o":2.56,"t":"2026-07-21T04:00:00Z","v":2105447,"vw":2.610455},{"c":2.64,"h":2.715,"l":2.61,"n":8672,"o":2.63,"t":"2026-07-22T04:00:00Z","v":2281752,"vw":2.657552},{"c":2.58,"h":2.6,"l":2.545,"n":7520,"o":2.58,"t":"2026-07-23T04:00:00Z","v":1602502,"vw":2.569827},{"c":2.57,"h":2.61,"l":2.545,"n":7029,"o":2.61,"t":"2026-07-24T04:00:00Z","v":1536516,"vw":2.581029},{"c":2.64,"h":2.66,"l":2.55,"n":10132,"o":2.6,"t":"2026-07-27T04:00:00Z","v":2575247,"vw":2.616334},{"c":2.59,"h":2.63,"l":2.55,"n":10969,"o":2.59,"t":"2026-07-28T04:00:00Z","v":2009577,"vw":2.592135},{"c":2.61,"h":2.67,"l":2.56,"n":8560,"o":2.6,"t":"2026-07-29T04:00:00Z","v":1844729,"vw":2.613505},{"c":2.69,"h":2.71,"l":2.59,"n":11545,"o":2.65,"t":"2026-07-30T04:00:00Z","v":2900776,"vw":2.668165},{"c":2.6,"h":2.65,"l":2.575,"n":10171,"o":2.64,"t":"2026-07-31T04:00:00Z","v":1840193,"vw":2.615633},{"c":2.6,"h":2.62,"l":2.57,"n":10677,"o":2.62,"t":"2026-08-03T04:00:00Z","v":1618932,"vw":2.593645},{"c":2.69,"h":2.72,"l":2.64,"n":15214,"o":2.65,"t":"2026-08-04T04:00:00Z","v":2987919,"vw":2.687096},{"c":2.89,"h":2.93,"l":2.79,"n":20528,"o":2.82,"t":"2026-08-05T04:00:00Z","v":3449984,"vw":2.873929},{"c":2.87,"h":2.89,"l":2.77,"n":20824,"o":2.89,"t":"2026-08-06T04:00:00Z","v":2567397,"vw":2.838556},{"c":3.03,"h":3.08,"l":2.985,"n":19895,"o":3,"t":"2026-08-07T04:00:00Z","v":4082846,"vw":3.015604},{"c":3.08,"h":3.11,"l":2.9412,"n":20992,"o":3.01,"t":"2026-08-10T04:00:00Z","v":2922365,"vw":3.047763},{"c":3.09,"h":3.105,"l":3.02,"n":12263,"o":3.08,"t":"2026-08-11T04:00:00Z","v":2265469,"vw":3.081198},{"c":3.17,"h":3.2,"l":3.09,"n":11430,"o":3.15,"t":"2026-08-12T04:00:00Z","v":2504394,"vw":3.151529},{"c":3.1,"h":3.1694,"l":3.07,"n":7693,"o":3.14,"t":"2026-08-13T04:00:00Z","v":2076985,"vw":3.113457},{"c":3.14,"h":3.205,"l":3.11,"n":9182,"o":3.14,"t":"2026-08-14T04:00:00Z","v":2175732,"vw":3.154788},{"c":3.2,"h":3.24,"l":3.13,"n":8211,"o":3.17,"t":"2026-08-17T04:00:00Z","v":2692412,"vw":3.193851},{"c":3.13,"h":3.1888,"l":3.1,"n":7815,"o":3.15,"t":"2026-08-18T04:00:00Z","v":1594543,"vw":3.141353},{"c":3.35,"h":3.4,"l":3.22,"n":12452,"o":3.26,"t":"2026-08-19T04:00:00Z","v":3434881,"vw":3.338123},{"c":3.39,"h":3.45,"l":3.31,"n":11502,"o":3.32,"t":"2026-08-20T04:00:00Z","v":2677354,"vw":3.379249},{"c":3.44,"h":3.48,"l":3.395,"n":10899,"o":3.47,"t":"2026-08-21T04:00:00Z","v":2158128,"vw":3.433524},{"c":3.46,"h":3.53,"l":3.41,"n":9369,"o":3.51,"t":"2026-08-24T04:00:00Z","v":2142211,"vw":3.456204},{"c":3.52,"h":3.55,"l":3.37,"n":9297,"o":3.41,"t":"2026-08-25T04:00:00Z","v":2444346,"vw":3.497248},{"c":3.41,"h":3.5,"l":3.4,"n":7640,"o":3.46,"t":"2026-08-26T04:00:00Z","v":1477981,"vw":3.43565},{"c":3.43,"h":3.49,"l":3.41,"n":6655,"o":3.41,"t":"2026-08-27T04:00:00Z","v":1232695,"vw":3.437236},{"c":3.32,"h":3.4733,"l":3.27,"n":7997,"o":3.46,"t":"2026-08-28T04:00:00Z","v":2125438,"vw":3.337325},{"c":3.32,"h":3.331,"l":3.27,"n":5375,"o":3.32,"t":"2026-08-31T04:00:00Z","v":1376268,"vw":3.304265},{"c":3.2,"h":3.33,"l":3.2,"n":8363,"o":3.22,"t":"2026-09-01T04:00:00Z","v":2508319,"vw":3.24239},{"c":3.36,"h":3.37,"l":3.27,"n":7812,"o":3.28,"t":"2026-09-02T04:00:00Z","v":1735528,"vw":3.326865},{"c":3.43,"h":3.48,"l":3.38,"n":8477,"o":3.42,"t":"2026-09-03T04:00:00Z","v":1588112,"vw":3.423886},{"c":3.35,"h":3.39,"l":3.3176,"n":6539,"o":3.35,"t":"2026-09-04T04:00:00Z","v":1152658,"vw":3.357919},{"c":3.28,"h":3.355,"l":3.27,"n":5572,"o":3.32,"t":"2026-09-08T04:00:00Z","v":1420174,"vw":3.309427},{"c":3.29,"h":3.36,"l":3.275,"n":7258,"o":3.33,"t":"2026-09-09T04:00:00Z","v":2243892,"vw":3.310604},{"c":3.28,"h":3.28,"l":3.16,"n":10053,"o":3.24,"t":"2026-09-10T04:00:00Z","v":2099641,"vw":3.243298},{"c":3.41,"h":3.49,"l":3.33,"n":12102,"o":3.33,"t":"2026-09-11T04:00:00Z","v":6575109,"vw":3.429176},{"c":3.36,"h":3.38,"l":3.26,"n":8651,"o":3.31,"t":"2026-09-14T04:00:00Z","v":2372127,"vw":3.334997},{"c":3.38,"h":3.4,"l":3.28,"n":5169,"o":3.37,"t":"2026-09-15T04:00:00Z","v":1103417,"vw":3.346382},{"c":3.32,"h":3.45,"l":3.255,"n":9496,"o":3.43,"t":"2026-09-16T04:00:00Z","v":1705603,"vw":3.345212},{"c":3.39,"h":3.43,"l":3.365,"n":6095,"o":3.41,"t":"2026-09-17T04:00:00Z","v":1373581,"vw":3.398852},{"c":3.34,"h":3.405,"l":3.32,"n":5088,"o":3.38,"t":"2026-09-18T04:00:00Z","v":1599228,"vw":3.344291},{"c":3.26,"h":3.34,"l":3.25,"n":6049,"o":3.33,"t":"2026-09-21T04:00:00Z","v":1076506,"vw":3.27626},{"c":3.35,"h":3.36,"l":3.24,"n":7880,"o":3.26,"t":"2026-09-22T04:00:00Z","v":1404934,"vw":3.305003},{"c":3.18,"h":3.29,"l":3.17,"n":7810,"o":3.28,"t":"2026-09-23T04:00:00Z","v":1592370,"vw":3.196665},{"c":3.13,"h":3.18,"l":3.085,"n":6863,"o":3.16,"t":"2026-09-24T04:00:00Z","v":1407756,"vw":3.125738},{"c":3.16,"h":3.175,"l":3.1,"n":4779,"o":3.16,"t":"2026-09-25T04:00:00Z","v":728481,"vw":3.151168},{"c":3.03,"h":3.08,"l":3,"n":6859,"o":3.02,"t":"2026-09-28T04:00:00Z","v":1419433,"vw":3.048126},{"c":3.05,"h":3.085,"l":2.98,"n":8604,"o":3.08,"t":"2026-09-29T04:00:00Z","v":1782206,"vw":3.027651},{"c":3,"h":3.07,"l":2.98,"n":7371,"o":3.07,"t":"2026-09-30T04:00:00Z","v":1229506,"vw":3.007721},{"c":2.99,"h":3.07,"l":2.9521,"n":9535,"o":3,"t":"2026-10-01T04:00:00Z","v":1726263,"vw":3.013215},{"c":2.97,"h":3.0576,"l":2.95,"n":7487,"o":3.03,"t":"2026-10-02T04:00:00Z","v":922290,"vw":2.971879},{"c":2.94,"h":3,"l":2.91,"n":4012,"o":2.98,"t":"2026-10-05T04:00:00Z","v":669215,"vw":2.945259},{"c":2.97,"h":3,"l":2.9,"n":7103,"o":2.95,"t":"2026-10-06T04:00:00Z","v":754674,"vw":2.958561},{"c":2.88,"h":2.9202,"l":2.85,"n":6565,"o":2.9,"t":"2026-10-07T04:00:00Z","v":2007020,"vw":2.872791},{"c":3.03,"h":3.055,"l":2.87,"n":7145,"o":2.9,"t":"2026-10-08T04:00:00Z","v":1559697,"vw":2.984366},{"c":3.08,"h":3.13,"l":3.0535,"n":6490,"o":3.08,"t":"2026-10-09T04:00:00Z","v":1093843,"vw":3.089686},{"c":3.01,"h":3.07,"l":3,"n":4034,"o":3.07,"t":"2026-10-12T04:00:00Z","v":644335,"vw":3.022159},{"c":2.9,"h":3.05,"l":2.9,"n":6420,"o":3.01,"t":"2026-10-13T04:00:00Z","v":1279797,"vw":2.927048},{"c":2.77,"h":2.8458,"l":2.73,"n":8608,"o":2.83,"t":"2026-10-14T04:00:00Z","v":1806048,"vw":2.767151},{"c":2.94,"h":2.95,"l":2.77,"n":8494,"o":2.8,"t":"2026-10-15T04:00:00Z","v":1677858,"vw":2.869249},{"c":2.98,"h":3.05,"l":2.9219,"n":5947,"o":2.94,"t":"2026-10-16T04:00:00Z","v":1239659,"vw":2.976468},{"c":2.92,"h":2.97,"l":2.9,"n":4659,"o":2.95,"t":"2026-10-19T04:00:00Z","v":960110,"vw":2.939914},{"c":2.93,"h":3,"l":2.86,"n":6022,"o":2.91,"t":"2026-10-20T04:00:00Z","v":1218221,"vw":2.94368},{"c":3.02,"h":3.03,"l":2.92,"n":7460,"o":2.94,"t":"2026-10-21T04:00:00Z","v":1455015,"vw":2.989082},{"c":2.84,"h":2.935,"l":2.83,"n":7586,"o":2.92,"t":"2026-10-22T04:00:00Z","v":1469099,"vw":2.868778}],"volatilityBars":[{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-22T08:00:00Z","v":150,"vw":3.24},{"c":3.28,"h":3.28,"l":3.25,"n":5,"o":3.25,"t":"2026-09-22T09:15:00Z","v":20000,"vw":3.272853},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-22T10:30:00Z","v":10533,"vw":3.2},{"c":3.2212,"h":3.2212,"l":3.2212,"n":1,"o":3.2212,"t":"2026-09-22T11:00:00Z","v":1000,"vw":3.2212},{"c":3.24,"h":3.24,"l":3.24,"n":33,"o":3.24,"t":"2026-09-22T12:00:00Z","v":20500,"vw":3.24},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-22T12:15:00Z","v":2500,"vw":3.23},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-09-22T12:30:00Z","v":28657,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-09-22T13:15:00Z","v":1002,"vw":3.25},{"c":3.275,"h":3.275,"l":3.24,"n":373,"o":3.26,"t":"2026-09-22T13:30:00Z","v":81969,"vw":3.257522},{"c":3.275,"h":3.29,"l":3.27,"n":273,"o":3.275,"t":"2026-09-22T13:45:00Z","v":33216,"vw":3.279365},{"c":3.275,"h":3.285,"l":3.255,"n":468,"o":3.275,"t":"2026-09-22T14:00:00Z","v":61665,"vw":3.270977},{"c":3.265,"h":3.28,"l":3.26,"n":289,"o":3.275,"t":"2026-09-22T14:15:00Z","v":61260,"vw":3.271925},{"c":3.255,"h":3.2768,"l":3.2513,"n":292,"o":3.265,"t":"2026-09-22T14:30:00Z","v":51474,"vw":3.262778},{"c":3.275,"h":3.28,"l":3.2509,"n":169,"o":3.255,"t":"2026-09-22T14:45:00Z","v":17616,"vw":3.260974},{"c":3.28,"h":3.2898,"l":3.27,"n":296,"o":3.27,"t":"2026-09-22T15:00:00Z","v":91637,"vw":3.277958},{"c":3.28,"h":3.29,"l":3.28,"n":278,"o":3.285,"t":"2026-09-22T15:15:00Z","v":42311,"vw":3.283594},{"c":3.2759,"h":3.285,"l":3.27,"n":150,"o":3.28,"t":"2026-09-22T15:30:00Z","v":11172,"vw":3.277144},{"c":3.285,"h":3.29,"l":3.26,"n":300,"o":3.27,"t":"2026-09-22T15:45:00Z","v":51515,"vw":3.275332},{"c":3.28,"h":3.285,"l":3.28,"n":134,"o":3.285,"t":"2026-09-22T16:00:00Z","v":6615,"vw":3.282415},{"c":3.28,"h":3.29,"l":3.28,"n":290,"o":3.28,"t":"2026-09-22T16:15:00Z","v":94783,"vw":3.280484},{"c":3.295,"h":3.3,"l":3.28,"n":270,"o":3.28,"t":"2026-09-22T16:30:00Z","v":31266,"vw":3.286901},{"c":3.3,"h":3.305,"l":3.29,"n":300,"o":3.295,"t":"2026-09-22T16:45:00Z","v":62557,"vw":3.300871},{"c":3.305,"h":3.31,"l":3.3,"n":115,"o":3.3,"t":"2026-09-22T17:00:00Z","v":16297,"vw":3.304864},{"c":3.315,"h":3.32,"l":3.305,"n":161,"o":3.31,"t":"2026-09-22T17:15:00Z","v":24865,"vw":3.311969},{"c":3.325,"h":3.33,"l":3.31,"n":186,"o":3.315,"t":"2026-09-22T17:30:00Z","v":20494,"vw":3.32067},{"c":3.34,"h":3.34,"l":3.32,"n":447,"o":3.33,"t":"2026-09-22T17:45:00Z","v":74678,"vw":3.333038},{"c":3.34,"h":3.3499,"l":3.335,"n":322,"o":3.345,"t":"2026-09-22T18:00:00Z","v":54191,"vw":3.338169},{"c":3.335,"h":3.345,"l":3.335,"n":202,"o":3.34,"t":"2026-09-22T18:15:00Z","v":21195,"vw":3.339254},{"c":3.33,"h":3.34,"l":3.325,"n":195,"o":3.33,"t":"2026-09-22T18:30:00Z","v":20466,"vw":3.330614},{"c":3.34,"h":3.34,"l":3.325,"n":146,"o":3.325,"t":"2026-09-22T18:45:00Z","v":18340,"vw":3.331901},{"c":3.345,"h":3.35,"l":3.33,"n":278,"o":3.335,"t":"2026-09-22T19:00:00Z","v":54553,"vw":3.339219},{"c":3.345,"h":3.35,"l":3.34,"n":164,"o":3.345,"t":"2026-09-22T19:15:00Z","v":29044,"vw":3.345954},{"c":3.3555,"h":3.36,"l":3.345,"n":322,"o":3.345,"t":"2026-09-22T19:30:00Z","v":52674,"vw":3.352057},{"c":3.35,"h":3.36,"l":3.34,"n":1087,"o":3.355,"t":"2026-09-22T19:45:00Z","v":190706,"vw":3.348014},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-09-22T20:00:00Z","v":34338,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-22T20:30:00Z","v":1600,"vw":3.35},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-22T22:15:00Z","v":1000,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-23T09:45:00Z","v":273,"vw":3.31},{"c":3.29,"h":3.3,"l":3.26,"n":6,"o":3.3,"t":"2026-09-23T10:00:00Z","v":1933,"vw":3.275346},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-23T10:30:00Z","v":1000,"vw":3.24},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-23T11:15:00Z","v":100,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-23T11:30:00Z","v":362,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":6,"o":3.27,"t":"2026-09-23T12:00:00Z","v":1000,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-23T13:00:00Z","v":3718,"vw":3.27},{"c":3.2313,"h":3.29,"l":3.21,"n":489,"o":3.28,"t":"2026-09-23T13:30:00Z","v":126693,"vw":3.241098},{"c":3.205,"h":3.23,"l":3.2,"n":234,"o":3.23,"t":"2026-09-23T13:45:00Z","v":45203,"vw":3.207954},{"c":3.18,"h":3.215,"l":3.18,"n":502,"o":3.205,"t":"2026-09-23T14:00:00Z","v":188114,"vw":3.197771},{"c":3.19,"h":3.195,"l":3.18,"n":261,"o":3.1876,"t":"2026-09-23T14:15:00Z","v":53856,"vw":3.186273},{"c":3.195,"h":3.21,"l":3.19,"n":258,"o":3.195,"t":"2026-09-23T14:30:00Z","v":51228,"vw":3.201363},{"c":3.205,"h":3.22,"l":3.19,"n":217,"o":3.195,"t":"2026-09-23T14:45:00Z","v":51059,"vw":3.204809},{"c":3.195,"h":3.21,"l":3.19,"n":258,"o":3.2,"t":"2026-09-23T15:00:00Z","v":53265,"vw":3.19927},{"c":3.2,"h":3.206,"l":3.195,"n":292,"o":3.195,"t":"2026-09-23T15:15:00Z","v":72631,"vw":3.200596},{"c":3.185,"h":3.2,"l":3.18,"n":263,"o":3.2,"t":"2026-09-23T15:30:00Z","v":39112,"vw":3.188286},{"c":3.185,"h":3.19,"l":3.18,"n":223,"o":3.18,"t":"2026-09-23T15:45:00Z","v":48093,"vw":3.182094},{"c":3.18,"h":3.19,"l":3.18,"n":204,"o":3.185,"t":"2026-09-23T16:00:00Z","v":23349,"vw":3.183668},{"c":3.185,"h":3.195,"l":3.18,"n":267,"o":3.185,"t":"2026-09-23T16:15:00Z","v":144595,"vw":3.188523},{"c":3.195,"h":3.2,"l":3.18,"n":230,"o":3.185,"t":"2026-09-23T16:30:00Z","v":30773,"vw":3.190986},{"c":3.19,"h":3.1976,"l":3.19,"n":248,"o":3.19,"t":"2026-09-23T16:45:00Z","v":29785,"vw":3.192132},{"c":3.175,"h":3.195,"l":3.175,"n":241,"o":3.19,"t":"2026-09-23T17:00:00Z","v":55044,"vw":3.18091},{"c":3.175,"h":3.18,"l":3.17,"n":192,"o":3.175,"t":"2026-09-23T17:15:00Z","v":29615,"vw":3.173832},{"c":3.185,"h":3.186,"l":3.17,"n":258,"o":3.175,"t":"2026-09-23T17:30:00Z","v":45559,"vw":3.176815},{"c":3.205,"h":3.21,"l":3.18,"n":283,"o":3.1801,"t":"2026-09-23T17:45:00Z","v":49416,"vw":3.195617},{"c":3.205,"h":3.21,"l":3.2,"n":205,"o":3.205,"t":"2026-09-23T18:00:00Z","v":17076,"vw":3.203505},{"c":3.205,"h":3.21,"l":3.2,"n":281,"o":3.205,"t":"2026-09-23T18:15:00Z","v":36276,"vw":3.202258},{"c":3.21,"h":3.21,"l":3.2,"n":278,"o":3.205,"t":"2026-09-23T18:30:00Z","v":31975,"vw":3.202233},{"c":3.205,"h":3.21,"l":3.2,"n":362,"o":3.2,"t":"2026-09-23T18:45:00Z","v":82153,"vw":3.201249},{"c":3.205,"h":3.21,"l":3.2,"n":200,"o":3.2025,"t":"2026-09-23T19:00:00Z","v":25786,"vw":3.202336},{"c":3.19,"h":3.205,"l":3.19,"n":184,"o":3.2,"t":"2026-09-23T19:15:00Z","v":31169,"vw":3.195921},{"c":3.185,"h":3.195,"l":3.18,"n":280,"o":3.19,"t":"2026-09-23T19:30:00Z","v":33606,"vw":3.189172},{"c":3.185,"h":3.19,"l":3.1724,"n":989,"o":3.185,"t":"2026-09-23T19:45:00Z","v":154619,"vw":3.183482},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-09-23T20:00:00Z","v":24100,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-23T20:30:00Z","v":3909,"vw":3.18},{"c":3.1993,"h":3.2,"l":3.1993,"n":3,"o":3.2,"t":"2026-09-23T21:45:00Z","v":2600,"vw":3.199385},{"c":3.1996,"h":3.1996,"l":3.1996,"n":1,"o":3.1996,"t":"2026-09-23T22:00:00Z","v":500,"vw":3.1996},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-09-23T22:30:00Z","v":1500,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-23T23:30:00Z","v":100,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-23T23:45:00Z","v":200,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-24T08:15:00Z","v":315,"vw":3.18},{"c":3.14,"h":3.18,"l":3.14,"n":38,"o":3.161,"t":"2026-09-24T11:00:00Z","v":11971,"vw":3.157301},{"c":3.1303,"h":3.15,"l":3.1301,"n":6,"o":3.14,"t":"2026-09-24T11:15:00Z","v":4607,"vw":3.135473},{"c":3.2,"h":3.2,"l":3.14,"n":7,"o":3.15,"t":"2026-09-24T11:30:00Z","v":5461,"vw":3.157815},{"c":3.2,"h":3.2,"l":3.1509,"n":3,"o":3.1509,"t":"2026-09-24T12:45:00Z","v":750,"vw":3.168436},{"c":3.19,"h":3.19,"l":3.15,"n":5,"o":3.15,"t":"2026-09-24T13:00:00Z","v":1496,"vw":3.178148},{"c":3.16,"h":3.18,"l":3.13,"n":393,"o":3.16,"t":"2026-09-24T13:30:00Z","v":147834,"vw":3.15839},{"c":3.145,"h":3.16,"l":3.1413,"n":368,"o":3.16,"t":"2026-09-24T13:45:00Z","v":74782,"vw":3.150871},{"c":3.135,"h":3.15,"l":3.135,"n":246,"o":3.145,"t":"2026-09-24T14:00:00Z","v":27653,"vw":3.142908},{"c":3.125,"h":3.135,"l":3.12,"n":187,"o":3.135,"t":"2026-09-24T14:15:00Z","v":27972,"vw":3.127782},{"c":3.125,"h":3.14,"l":3.12,"n":155,"o":3.125,"t":"2026-09-24T14:30:00Z","v":25898,"vw":3.129687},{"c":3.115,"h":3.135,"l":3.11,"n":387,"o":3.125,"t":"2026-09-24T14:45:00Z","v":89707,"vw":3.12132},{"c":3.105,"h":3.115,"l":3.1,"n":177,"o":3.115,"t":"2026-09-24T15:00:00Z","v":31462,"vw":3.105269},{"c":3.095,"h":3.11,"l":3.085,"n":295,"o":3.105,"t":"2026-09-24T15:15:00Z","v":86342,"vw":3.09782},{"c":3.1,"h":3.1,"l":3.09,"n":156,"o":3.095,"t":"2026-09-24T15:30:00Z","v":21523,"vw":3.094715},{"c":3.1,"h":3.11,"l":3.095,"n":225,"o":3.095,"t":"2026-09-24T15:45:00Z","v":130546,"vw":3.104041},{"c":3.105,"h":3.105,"l":3.0901,"n":247,"o":3.1005,"t":"2026-09-24T16:00:00Z","v":70605,"vw":3.099019},{"c":3.135,"h":3.15,"l":3.11,"n":295,"o":3.11,"t":"2026-09-24T16:15:00Z","v":74333,"vw":3.132557},{"c":3.14,"h":3.15,"l":3.13,"n":216,"o":3.135,"t":"2026-09-24T16:30:00Z","v":49192,"vw":3.138655},{"c":3.14,"h":3.15,"l":3.135,"n":180,"o":3.14,"t":"2026-09-24T16:45:00Z","v":54420,"vw":3.144394},{"c":3.135,"h":3.14,"l":3.13,"n":215,"o":3.14,"t":"2026-09-24T17:00:00Z","v":35422,"vw":3.134947},{"c":3.13,"h":3.14,"l":3.13,"n":94,"o":3.135,"t":"2026-09-24T17:15:00Z","v":8457,"vw":3.134437},{"c":3.13,"h":3.14,"l":3.125,"n":167,"o":3.1339,"t":"2026-09-24T17:30:00Z","v":30813,"vw":3.129565},{"c":3.125,"h":3.14,"l":3.12,"n":154,"o":3.135,"t":"2026-09-24T17:45:00Z","v":19379,"vw":3.127397},{"c":3.125,"h":3.125,"l":3.115,"n":104,"o":3.125,"t":"2026-09-24T18:00:00Z","v":12527,"vw":3.119325},{"c":3.1234,"h":3.13,"l":3.115,"n":195,"o":3.125,"t":"2026-09-24T18:15:00Z","v":33327,"vw":3.121469},{"c":3.12,"h":3.135,"l":3.115,"n":224,"o":3.13,"t":"2026-09-24T18:30:00Z","v":37729,"vw":3.123015},{"c":3.12,"h":3.125,"l":3.115,"n":189,"o":3.115,"t":"2026-09-24T18:45:00Z","v":26741,"vw":3.119633},{"c":3.11,"h":3.1197,"l":3.105,"n":255,"o":3.1101,"t":"2026-09-24T19:00:00Z","v":32816,"vw":3.111419},{"c":3.115,"h":3.12,"l":3.11,"n":252,"o":3.11,"t":"2026-09-24T19:15:00Z","v":14161,"vw":3.11441},{"c":3.125,"h":3.13,"l":3.115,"n":431,"o":3.115,"t":"2026-09-24T19:30:00Z","v":76873,"vw":3.121242},{"c":3.125,"h":3.13,"l":3.12,"n":779,"o":3.125,"t":"2026-09-24T19:45:00Z","v":107960,"vw":3.124742},{"c":3.13,"h":3.13,"l":3.13,"n":8,"o":3.13,"t":"2026-09-24T20:00:00Z","v":15727,"vw":3.13},{"c":3.142,"h":3.142,"l":3.13,"n":2,"o":3.13,"t":"2026-09-24T20:15:00Z","v":330,"vw":3.136},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-24T20:30:00Z","v":3764,"vw":3.13},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-24T22:15:00Z","v":9000,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-24T22:45:00Z","v":100,"vw":3.15},{"c":3.1,"h":3.16,"l":3.1,"n":2,"o":3.16,"t":"2026-09-24T23:30:00Z","v":200,"vw":3.13},{"c":3.1573,"h":3.1573,"l":3.1573,"n":1,"o":3.1573,"t":"2026-09-25T09:30:00Z","v":100,"vw":3.1573},{"c":3.13,"h":3.16,"l":3.13,"n":3,"o":3.16,"t":"2026-09-25T11:00:00Z","v":376,"vw":3.146068},{"c":3.17,"h":3.17,"l":3.16,"n":2,"o":3.16,"t":"2026-09-25T11:15:00Z","v":600,"vw":3.163333},{"c":3.17,"h":3.17,"l":3.17,"n":14,"o":3.17,"t":"2026-09-25T11:30:00Z","v":1376,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":4,"o":3.18,"t":"2026-09-25T11:45:00Z","v":536,"vw":3.177177},{"c":3.15,"h":3.17,"l":3.15,"n":10,"o":3.1694,"t":"2026-09-25T12:15:00Z","v":5300,"vw":3.154988},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-25T12:45:00Z","v":1000,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-25T13:15:00Z","v":118,"vw":3.15},{"c":3.13,"h":3.17,"l":3.1207,"n":302,"o":3.16,"t":"2026-09-25T13:30:00Z","v":139359,"vw":3.153268},{"c":3.125,"h":3.135,"l":3.12,"n":93,"o":3.13,"t":"2026-09-25T13:45:00Z","v":15284,"vw":3.128095},{"c":3.1004,"h":3.12,"l":3.1,"n":120,"o":3.12,"t":"2026-09-25T14:00:00Z","v":18321,"vw":3.110934},{"c":3.115,"h":3.115,"l":3.105,"n":91,"o":3.105,"t":"2026-09-25T14:15:00Z","v":6536,"vw":3.109459},{"c":3.115,"h":3.12,"l":3.11,"n":98,"o":3.115,"t":"2026-09-25T14:30:00Z","v":13402,"vw":3.113043},{"c":3.135,"h":3.135,"l":3.115,"n":241,"o":3.12,"t":"2026-09-25T14:45:00Z","v":41779,"vw":3.12344},{"c":3.145,"h":3.15,"l":3.135,"n":177,"o":3.14,"t":"2026-09-25T15:00:00Z","v":35367,"vw":3.141123},{"c":3.15,"h":3.155,"l":3.14,"n":129,"o":3.145,"t":"2026-09-25T15:15:00Z","v":22870,"vw":3.147765},{"c":3.145,"h":3.16,"l":3.145,"n":183,"o":3.155,"t":"2026-09-25T15:30:00Z","v":46407,"vw":3.152524},{"c":3.165,"h":3.17,"l":3.14,"n":194,"o":3.14,"t":"2026-09-25T15:45:00Z","v":24007,"vw":3.151626},{"c":3.16,"h":3.175,"l":3.15,"n":340,"o":3.17,"t":"2026-09-25T16:00:00Z","v":39948,"vw":3.168962},{"c":3.16,"h":3.165,"l":3.155,"n":55,"o":3.16,"t":"2026-09-25T16:15:00Z","v":10142,"vw":3.158742},{"c":3.155,"h":3.16,"l":3.15,"n":111,"o":3.16,"t":"2026-09-25T16:30:00Z","v":8933,"vw":3.153906},{"c":3.14,"h":3.1512,"l":3.14,"n":93,"o":3.15,"t":"2026-09-25T16:45:00Z","v":9813,"vw":3.148914},{"c":3.155,"h":3.16,"l":3.145,"n":88,"o":3.145,"t":"2026-09-25T17:00:00Z","v":8071,"vw":3.151223},{"c":3.145,"h":3.16,"l":3.14,"n":105,"o":3.15,"t":"2026-09-25T17:15:00Z","v":11317,"vw":3.148938},{"c":3.145,"h":3.15,"l":3.14,"n":61,"o":3.145,"t":"2026-09-25T17:30:00Z","v":3590,"vw":3.145471},{"c":3.145,"h":3.15,"l":3.14,"n":84,"o":3.14,"t":"2026-09-25T17:45:00Z","v":8995,"vw":3.143043},{"c":3.1488,"h":3.15,"l":3.14,"n":60,"o":3.145,"t":"2026-09-25T18:00:00Z","v":6379,"vw":3.148575},{"c":3.14,"h":3.15,"l":3.14,"n":73,"o":3.145,"t":"2026-09-25T18:15:00Z","v":2993,"vw":3.144681},{"c":3.15,"h":3.15,"l":3.14,"n":103,"o":3.145,"t":"2026-09-25T18:30:00Z","v":5803,"vw":3.14529},{"c":3.165,"h":3.17,"l":3.145,"n":197,"o":3.145,"t":"2026-09-25T18:45:00Z","v":25342,"vw":3.158645},{"c":3.165,"h":3.175,"l":3.16,"n":258,"o":3.17,"t":"2026-09-25T19:00:00Z","v":30828,"vw":3.169159},{"c":3.16,"h":3.17,"l":3.16,"n":42,"o":3.165,"t":"2026-09-25T19:15:00Z","v":3736,"vw":3.163474},{"c":3.165,"h":3.165,"l":3.155,"n":262,"o":3.16,"t":"2026-09-25T19:30:00Z","v":27088,"vw":3.160025},{"c":3.165,"h":3.17,"l":3.16,"n":507,"o":3.165,"t":"2026-09-25T19:45:00Z","v":94101,"vw":3.163049},{"c":3.16,"h":3.16,"l":3.16,"n":13,"o":3.16,"t":"2026-09-25T20:00:00Z","v":37277,"vw":3.16},{"c":3.19,"h":3.19,"l":3.16,"n":3,"o":3.16,"t":"2026-09-25T20:30:00Z","v":3859,"vw":3.167768},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-25T22:30:00Z","v":2500,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-09-25T23:30:00Z","v":103,"vw":3.15},{"c":3.13,"h":3.13,"l":3.1,"n":2,"o":3.1,"t":"2026-09-28T08:00:00Z","v":541,"vw":3.124455},{"c":3.07,"h":3.07,"l":3.07,"n":31,"o":3.07,"t":"2026-09-28T08:30:00Z","v":6462,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-28T10:15:00Z","v":100,"vw":3.06},{"c":3.0348,"h":3.14,"l":3.0348,"n":14,"o":3.14,"t":"2026-09-28T11:00:00Z","v":1466,"vw":3.04943},{"c":3.04,"h":3.04,"l":3.03,"n":9,"o":3.03,"t":"2026-09-28T11:30:00Z","v":10222,"vw":3.034943},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-28T11:45:00Z","v":1100,"vw":3.04},{"c":3.06,"h":3.06,"l":3.0262,"n":6,"o":3.0279,"t":"2026-09-28T12:00:00Z","v":11650,"vw":3.029136},{"c":3.06,"h":3.06,"l":3.05,"n":4,"o":3.05,"t":"2026-09-28T12:15:00Z","v":1125,"vw":3.054756},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-28T12:30:00Z","v":1000,"vw":3.03},{"c":3.0201,"h":3.0201,"l":3.0201,"n":1,"o":3.0201,"t":"2026-09-28T13:00:00Z","v":1787,"vw":3.0201},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-09-28T13:15:00Z","v":2768,"vw":3.032222},{"c":3.06,"h":3.06,"l":3,"n":492,"o":3.02,"t":"2026-09-28T13:30:00Z","v":215654,"vw":3.02182},{"c":3.065,"h":3.07,"l":3.05,"n":226,"o":3.065,"t":"2026-09-28T13:45:00Z","v":50822,"vw":3.060229},{"c":3.06,"h":3.07,"l":3.0532,"n":259,"o":3.06,"t":"2026-09-28T14:00:00Z","v":34240,"vw":3.06266},{"c":3.075,"h":3.08,"l":3.06,"n":185,"o":3.06,"t":"2026-09-28T14:15:00Z","v":16930,"vw":3.066558},{"c":3.075,"h":3.08,"l":3.065,"n":180,"o":3.0746,"t":"2026-09-28T14:30:00Z","v":31213,"vw":3.072948},{"c":3.065,"h":3.0724,"l":3.055,"n":275,"o":3.07,"t":"2026-09-28T14:45:00Z","v":73087,"vw":3.064263},{"c":3.0501,"h":3.07,"l":3.0501,"n":157,"o":3.0614,"t":"2026-09-28T15:00:00Z","v":31482,"vw":3.061436},{"c":3.06,"h":3.06,"l":3.05,"n":285,"o":3.055,"t":"2026-09-28T15:15:00Z","v":36934,"vw":3.057864},{"c":3.05,"h":3.0599,"l":3.05,"n":85,"o":3.055,"t":"2026-09-28T15:30:00Z","v":12060,"vw":3.055434},{"c":3.05,"h":3.06,"l":3.045,"n":198,"o":3.05,"t":"2026-09-28T15:45:00Z","v":78011,"vw":3.053589},{"c":3.045,"h":3.0599,"l":3.045,"n":196,"o":3.055,"t":"2026-09-28T16:00:00Z","v":29941,"vw":3.051177},{"c":3.075,"h":3.08,"l":3.045,"n":340,"o":3.045,"t":"2026-09-28T16:15:00Z","v":97894,"vw":3.065876},{"c":3.055,"h":3.0707,"l":3.055,"n":310,"o":3.07,"t":"2026-09-28T16:30:00Z","v":92239,"vw":3.061894},{"c":3.05,"h":3.06,"l":3.05,"n":113,"o":3.055,"t":"2026-09-28T16:45:00Z","v":13829,"vw":3.056052},{"c":3.075,"h":3.08,"l":3.05,"n":235,"o":3.05,"t":"2026-09-28T17:00:00Z","v":37794,"vw":3.064451},{"c":3.065,"h":3.075,"l":3.06,"n":196,"o":3.07,"t":"2026-09-28T17:15:00Z","v":35654,"vw":3.069357},{"c":3.0739,"h":3.08,"l":3.065,"n":149,"o":3.065,"t":"2026-09-28T17:30:00Z","v":18870,"vw":3.071263},{"c":3.06,"h":3.08,"l":3.06,"n":149,"o":3.08,"t":"2026-09-28T17:45:00Z","v":14409,"vw":3.067834},{"c":3.065,"h":3.07,"l":3.06,"n":25,"o":3.06,"t":"2026-09-28T18:00:00Z","v":21821,"vw":3.06975},{"c":3.07,"h":3.07,"l":3.06,"n":83,"o":3.065,"t":"2026-09-28T18:15:00Z","v":6527,"vw":3.06496},{"c":3.0501,"h":3.07,"l":3.05,"n":132,"o":3.07,"t":"2026-09-28T18:30:00Z","v":32148,"vw":3.054223},{"c":3.055,"h":3.06,"l":3.05,"n":162,"o":3.05,"t":"2026-09-28T18:45:00Z","v":21907,"vw":3.052447},{"c":3.0428,"h":3.06,"l":3.04,"n":217,"o":3.055,"t":"2026-09-28T19:00:00Z","v":20242,"vw":3.05056},{"c":3.048,"h":3.05,"l":3.04,"n":211,"o":3.04,"t":"2026-09-28T19:15:00Z","v":27276,"vw":3.042307},{"c":3.035,"h":3.05,"l":3.0248,"n":535,"o":3.045,"t":"2026-09-28T19:30:00Z","v":120706,"vw":3.03406},{"c":3.02,"h":3.045,"l":3.02,"n":988,"o":3.035,"t":"2026-09-28T19:45:00Z","v":171809,"vw":3.032137},{"c":3.03,"h":3.03,"l":3.03,"n":12,"o":3.03,"t":"2026-09-28T20:00:00Z","v":21867,"vw":3.03},{"c":3,"h":3.04,"l":3,"n":7,"o":3.04,"t":"2026-09-28T20:15:00Z","v":1150,"vw":3.018412},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-28T20:30:00Z","v":4914,"vw":3.03},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-29T11:00:00Z","v":1000,"vw":3.09},{"c":3.0692,"h":3.0692,"l":3.0692,"n":1,"o":3.0692,"t":"2026-09-29T11:15:00Z","v":1000,"vw":3.0692},{"c":3.0783,"h":3.0783,"l":3.01,"n":5,"o":3.01,"t":"2026-09-29T12:15:00Z","v":500,"vw":3.031732},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-09-29T13:15:00Z","v":400,"vw":3.08},{"c":3.0399,"h":3.08,"l":3.015,"n":291,"o":3.08,"t":"2026-09-29T13:30:00Z","v":120248,"vw":3.055572},{"c":3.04,"h":3.045,"l":3.03,"n":141,"o":3.035,"t":"2026-09-29T13:45:00Z","v":21112,"vw":3.0373},{"c":3.075,"h":3.085,"l":3.035,"n":496,"o":3.035,"t":"2026-09-29T14:00:00Z","v":104422,"vw":3.060242},{"c":3.08,"h":3.08,"l":3.07,"n":585,"o":3.08,"t":"2026-09-29T14:15:00Z","v":110725,"vw":3.077494},{"c":3.045,"h":3.08,"l":3.04,"n":456,"o":3.08,"t":"2026-09-29T14:30:00Z","v":106238,"vw":3.066132},{"c":3.035,"h":3.05,"l":3.035,"n":220,"o":3.05,"t":"2026-09-29T14:45:00Z","v":24536,"vw":3.040639},{"c":3.0151,"h":3.03,"l":3.015,"n":174,"o":3.03,"t":"2026-09-29T15:00:00Z","v":16196,"vw":3.022738},{"c":2.995,"h":3.02,"l":2.995,"n":315,"o":3.015,"t":"2026-09-29T15:15:00Z","v":110554,"vw":3.009871},{"c":2.995,"h":3.01,"l":2.99,"n":517,"o":2.995,"t":"2026-09-29T15:30:00Z","v":220099,"vw":2.99805},{"c":3,"h":3.01,"l":2.99,"n":439,"o":2.995,"t":"2026-09-29T15:45:00Z","v":98601,"vw":3.00417},{"c":3,"h":3.0075,"l":2.98,"n":323,"o":2.99,"t":"2026-09-29T16:00:00Z","v":78092,"vw":2.993107},{"c":3.0051,"h":3.01,"l":2.99,"n":308,"o":2.995,"t":"2026-09-29T16:15:00Z","v":73634,"vw":2.998197},{"c":3,"h":3.0099,"l":3,"n":148,"o":3.005,"t":"2026-09-29T16:30:00Z","v":37499,"vw":3.00037},{"c":2.995,"h":3.005,"l":2.99,"n":196,"o":3,"t":"2026-09-29T16:45:00Z","v":49043,"vw":2.999509},{"c":3.005,"h":3.01,"l":2.99,"n":171,"o":2.9972,"t":"2026-09-29T17:00:00Z","v":53538,"vw":3.000019},{"c":3.015,"h":3.015,"l":3.005,"n":234,"o":3.005,"t":"2026-09-29T17:15:00Z","v":57427,"vw":3.010593},{"c":3.015,"h":3.02,"l":3.01,"n":92,"o":3.015,"t":"2026-09-29T17:30:00Z","v":11192,"vw":3.012667},{"c":3.01,"h":3.02,"l":3.01,"n":293,"o":3.015,"t":"2026-09-29T17:45:00Z","v":74908,"vw":3.018522},{"c":3.025,"h":3.0379,"l":3.015,"n":268,"o":3.015,"t":"2026-09-29T18:00:00Z","v":82134,"vw":3.02956},{"c":3.025,"h":3.03,"l":3.015,"n":230,"o":3.025,"t":"2026-09-29T18:15:00Z","v":28136,"vw":3.021145},{"c":3.035,"h":3.04,"l":3.02,"n":168,"o":3.025,"t":"2026-09-29T18:30:00Z","v":20146,"vw":3.029168},{"c":3.035,"h":3.04,"l":3.0324,"n":126,"o":3.035,"t":"2026-09-29T18:45:00Z","v":13244,"vw":3.035937},{"c":3.0379,"h":3.04,"l":3.03,"n":136,"o":3.04,"t":"2026-09-29T19:00:00Z","v":16857,"vw":3.034118},{"c":3.045,"h":3.05,"l":3.0303,"n":287,"o":3.035,"t":"2026-09-29T19:15:00Z","v":46373,"vw":3.041597},{"c":3.045,"h":3.05,"l":3.045,"n":300,"o":3.045,"t":"2026-09-29T19:30:00Z","v":25114,"vw":3.047488},{"c":3.045,"h":3.06,"l":3.04,"n":1192,"o":3.045,"t":"2026-09-29T19:45:00Z","v":127911,"vw":3.046997},{"c":3.05,"h":3.05,"l":3.05,"n":11,"o":3.05,"t":"2026-09-29T20:00:00Z","v":30103,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-29T20:30:00Z","v":4270,"vw":3.05},{"c":3.01,"h":3.04,"l":3.01,"n":4,"o":3.04,"t":"2026-09-29T20:45:00Z","v":600,"vw":3.020601},{"c":3.0923,"h":3.0923,"l":3.0923,"n":1,"o":3.0923,"t":"2026-09-29T21:15:00Z","v":2000,"vw":3.0923},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-09-29T23:15:00Z","v":267,"vw":3.09},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-30T11:15:00Z","v":2622,"vw":3.05},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-30T12:30:00Z","v":1000,"vw":3.08},{"c":3,"h":3.09,"l":3,"n":10,"o":3.09,"t":"2026-09-30T12:45:00Z","v":5785,"vw":3.085785},{"c":3.044,"h":3.07,"l":3.044,"n":241,"o":3.07,"t":"2026-09-30T13:30:00Z","v":65579,"vw":3.059888},{"c":3.035,"h":3.05,"l":3.035,"n":168,"o":3.044,"t":"2026-09-30T13:45:00Z","v":30656,"vw":3.041033},{"c":3.06,"h":3.06,"l":3.03,"n":250,"o":3.04,"t":"2026-09-30T14:00:00Z","v":37643,"vw":3.040689},{"c":3.045,"h":3.06,"l":3.04,"n":239,"o":3.06,"t":"2026-09-30T14:15:00Z","v":26456,"vw":3.049411},{"c":3.03,"h":3.05,"l":3.03,"n":327,"o":3.04,"t":"2026-09-30T14:30:00Z","v":43690,"vw":3.038954},{"c":3.03,"h":3.04,"l":3.02,"n":277,"o":3.035,"t":"2026-09-30T14:45:00Z","v":35563,"vw":3.029289},{"c":3.03,"h":3.03,"l":3.02,"n":109,"o":3.025,"t":"2026-09-30T15:00:00Z","v":11349,"vw":3.027286},{"c":3.015,"h":3.03,"l":3.005,"n":249,"o":3.025,"t":"2026-09-30T15:15:00Z","v":40199,"vw":3.01419},{"c":3,"h":3.02,"l":3,"n":249,"o":3.015,"t":"2026-09-30T15:30:00Z","v":126643,"vw":3.005536},{"c":3,"h":3.005,"l":2.995,"n":316,"o":3.001,"t":"2026-09-30T15:45:00Z","v":26464,"vw":3.000132},{"c":3.01,"h":3.01,"l":2.99,"n":266,"o":2.99,"t":"2026-09-30T16:00:00Z","v":40065,"vw":3.000486},{"c":3.005,"h":3.01,"l":3,"n":118,"o":3.005,"t":"2026-09-30T16:15:00Z","v":6708,"vw":3.005084},{"c":3.005,"h":3.01,"l":3,"n":94,"o":3.005,"t":"2026-09-30T16:30:00Z","v":5012,"vw":3.003316},{"c":3.005,"h":3.01,"l":3,"n":107,"o":3.0007,"t":"2026-09-30T16:45:00Z","v":8503,"vw":3.003753},{"c":2.9961,"h":3.01,"l":2.995,"n":196,"o":3,"t":"2026-09-30T17:00:00Z","v":36711,"vw":2.999656},{"c":2.985,"h":3,"l":2.98,"n":262,"o":3,"t":"2026-09-30T17:15:00Z","v":65982,"vw":2.989005},{"c":2.9842,"h":2.99,"l":2.98,"n":140,"o":2.98,"t":"2026-09-30T17:30:00Z","v":15576,"vw":2.984351},{"c":2.985,"h":2.99,"l":2.98,"n":153,"o":2.985,"t":"2026-09-30T17:45:00Z","v":10836,"vw":2.981828},{"c":2.99,"h":2.99,"l":2.98,"n":186,"o":2.985,"t":"2026-09-30T18:00:00Z","v":35521,"vw":2.982179},{"c":2.985,"h":2.99,"l":2.98,"n":80,"o":2.985,"t":"2026-09-30T18:15:00Z","v":7080,"vw":2.984807},{"c":3.005,"h":3.005,"l":2.98,"n":430,"o":2.98,"t":"2026-09-30T18:30:00Z","v":69072,"vw":2.994308},{"c":2.995,"h":3.005,"l":2.99,"n":197,"o":3.005,"t":"2026-09-30T18:45:00Z","v":47018,"vw":2.997777},{"c":2.995,"h":3,"l":2.99,"n":223,"o":2.995,"t":"2026-09-30T19:00:00Z","v":23679,"vw":2.994935},{"c":2.99,"h":2.995,"l":2.99,"n":222,"o":2.99,"t":"2026-09-30T19:15:00Z","v":35913,"vw":2.994493},{"c":2.995,"h":3,"l":2.985,"n":577,"o":2.995,"t":"2026-09-30T19:30:00Z","v":104157,"vw":2.991519},{"c":2.99,"h":3,"l":2.99,"n":1048,"o":2.995,"t":"2026-09-30T19:45:00Z","v":102794,"vw":2.992683},{"c":2.9802,"h":3,"l":2.9802,"n":23,"o":3,"t":"2026-09-30T20:00:00Z","v":35785,"vw":2.998181},{"c":2.9801,"h":2.9801,"l":2.9801,"n":4,"o":2.9801,"t":"2026-09-30T20:15:00Z","v":517,"vw":2.9801},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T20:30:00Z","v":1367,"vw":3},{"c":2.9953,"h":2.9953,"l":2.9953,"n":4,"o":2.9953,"t":"2026-09-30T20:45:00Z","v":114809,"vw":2.9953},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T21:15:00Z","v":200,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-01T11:00:00Z","v":500,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T12:30:00Z","v":200,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-01T12:45:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-01T13:00:00Z","v":1000,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-01T13:15:00Z","v":300,"vw":3.03},{"c":2.972,"h":3.01,"l":2.97,"n":217,"o":3,"t":"2026-10-01T13:30:00Z","v":79274,"vw":2.991082},{"c":2.975,"h":2.99,"l":2.97,"n":135,"o":2.98,"t":"2026-10-01T13:45:00Z","v":40611,"vw":2.982666},{"c":2.9667,"h":2.975,"l":2.9521,"n":275,"o":2.975,"t":"2026-10-01T14:00:00Z","v":58023,"vw":2.964753},{"c":2.975,"h":2.98,"l":2.965,"n":380,"o":2.97,"t":"2026-10-01T14:15:00Z","v":103396,"vw":2.975197},{"c":3.035,"h":3.07,"l":2.97,"n":1394,"o":2.975,"t":"2026-10-01T14:30:00Z","v":404821,"vw":3.029668},{"c":3.01,"h":3.035,"l":3,"n":260,"o":3.035,"t":"2026-10-01T14:45:00Z","v":52868,"vw":3.013686},{"c":3.005,"h":3.01,"l":2.995,"n":229,"o":3.005,"t":"2026-10-01T15:00:00Z","v":54337,"vw":3.003019},{"c":3.045,"h":3.06,"l":3,"n":521,"o":3,"t":"2026-10-01T15:15:00Z","v":129919,"vw":3.031181},{"c":3.035,"h":3.05,"l":3.02,"n":317,"o":3.0421,"t":"2026-10-01T15:30:00Z","v":62308,"vw":3.039186},{"c":3.04,"h":3.05,"l":3.03,"n":231,"o":3.035,"t":"2026-10-01T15:45:00Z","v":38010,"vw":3.040378},{"c":3.03,"h":3.05,"l":3.03,"n":214,"o":3.045,"t":"2026-10-01T16:00:00Z","v":30686,"vw":3.038322},{"c":3.025,"h":3.04,"l":3.02,"n":171,"o":3.04,"t":"2026-10-01T16:15:00Z","v":30321,"vw":3.027035},{"c":3.02,"h":3.03,"l":3.02,"n":109,"o":3.03,"t":"2026-10-01T16:30:00Z","v":14296,"vw":3.022644},{"c":3.015,"h":3.025,"l":3.01,"n":195,"o":3.022,"t":"2026-10-01T16:45:00Z","v":40987,"vw":3.016978},{"c":3.015,"h":3.02,"l":3.01,"n":157,"o":3.015,"t":"2026-10-01T17:00:00Z","v":15686,"vw":3.016373},{"c":3.03,"h":3.04,"l":3.015,"n":249,"o":3.015,"t":"2026-10-01T17:15:00Z","v":26634,"vw":3.026734},{"c":3.0201,"h":3.04,"l":3.02,"n":262,"o":3.03,"t":"2026-10-01T17:30:00Z","v":42257,"vw":3.029224},{"c":3.02,"h":3.0201,"l":3.01,"n":193,"o":3.02,"t":"2026-10-01T17:45:00Z","v":40936,"vw":3.017599},{"c":3.022,"h":3.025,"l":3.005,"n":268,"o":3.015,"t":"2026-10-01T18:00:00Z","v":33117,"vw":3.013574},{"c":3.02,"h":3.03,"l":3.01,"n":349,"o":3.02,"t":"2026-10-01T18:15:00Z","v":69338,"vw":3.019587},{"c":3.015,"h":3.0201,"l":3.015,"n":201,"o":3.015,"t":"2026-10-01T18:30:00Z","v":20250,"vw":3.01878},{"c":3.015,"h":3.02,"l":3.01,"n":162,"o":3.015,"t":"2026-10-01T18:45:00Z","v":15417,"vw":3.011841},{"c":3.01,"h":3.02,"l":3.005,"n":209,"o":3.015,"t":"2026-10-01T19:00:00Z","v":22773,"vw":3.009614},{"c":3.005,"h":3.005,"l":3,"n":138,"o":3.005,"t":"2026-10-01T19:15:00Z","v":9944,"vw":3.002777},{"c":2.995,"h":3.005,"l":2.99,"n":335,"o":3.005,"t":"2026-10-01T19:30:00Z","v":34674,"vw":2.999111},{"c":2.995,"h":3,"l":2.98,"n":1100,"o":2.995,"t":"2026-10-01T19:45:00Z","v":162544,"vw":2.992879},{"c":2.93,"h":2.99,"l":2.93,"n":57,"o":2.99,"t":"2026-10-01T20:00:00Z","v":58655,"vw":2.970248},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-10-01T20:15:00Z","v":358,"vw":2.93},{"c":2.93,"h":2.99,"l":2.93,"n":725,"o":2.93,"t":"2026-10-01T20:30:00Z","v":6468,"vw":2.962303},{"c":2.94,"h":2.94,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T20:45:00Z","v":2157,"vw":2.930975},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-01T21:30:00Z","v":2500,"vw":2.99},{"c":2.9801,"h":2.9801,"l":2.9801,"n":2,"o":2.9801,"t":"2026-10-02T08:00:00Z","v":122,"vw":2.9801},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-02T12:30:00Z","v":1050,"vw":3.03},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-02T13:00:00Z","v":3076,"vw":3.096658},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-02T13:15:00Z","v":631,"vw":3.03},{"c":3,"h":3.0576,"l":3,"n":212,"o":3.03,"t":"2026-10-02T13:30:00Z","v":33836,"vw":3.017727},{"c":3.0201,"h":3.0259,"l":2.995,"n":186,"o":2.995,"t":"2026-10-02T13:45:00Z","v":23235,"vw":3.012403},{"c":3.03,"h":3.03,"l":3.01,"n":243,"o":3.02,"t":"2026-10-02T14:00:00Z","v":24912,"vw":3.021317},{"c":3.01,"h":3.03,"l":3.01,"n":383,"o":3.0206,"t":"2026-10-02T14:15:00Z","v":31219,"vw":3.017277},{"c":3.015,"h":3.02,"l":3,"n":164,"o":3.01,"t":"2026-10-02T14:30:00Z","v":15480,"vw":3.0108},{"c":2.99,"h":3.02,"l":2.99,"n":186,"o":3.015,"t":"2026-10-02T14:45:00Z","v":19980,"vw":3.006006},{"c":2.9799,"h":2.99,"l":2.975,"n":221,"o":2.99,"t":"2026-10-02T15:00:00Z","v":36545,"vw":2.981665},{"c":2.965,"h":2.98,"l":2.955,"n":431,"o":2.9772,"t":"2026-10-02T15:15:00Z","v":81621,"vw":2.966047},{"c":2.95,"h":2.965,"l":2.95,"n":350,"o":2.96,"t":"2026-10-02T15:30:00Z","v":48015,"vw":2.957319},{"c":2.95,"h":2.96,"l":2.95,"n":316,"o":2.95,"t":"2026-10-02T15:45:00Z","v":45835,"vw":2.951529},{"c":2.955,"h":2.96,"l":2.95,"n":282,"o":2.955,"t":"2026-10-02T16:00:00Z","v":28562,"vw":2.953803},{"c":2.955,"h":2.965,"l":2.95,"n":359,"o":2.96,"t":"2026-10-02T16:15:00Z","v":52053,"vw":2.955944},{"c":2.95,"h":2.96,"l":2.95,"n":178,"o":2.95,"t":"2026-10-02T16:30:00Z","v":20943,"vw":2.953841},{"c":2.96,"h":2.97,"l":2.95,"n":219,"o":2.95,"t":"2026-10-02T16:45:00Z","v":33463,"vw":2.959852},{"c":2.955,"h":2.97,"l":2.955,"n":207,"o":2.96,"t":"2026-10-02T17:00:00Z","v":22659,"vw":2.963319},{"c":2.96,"h":2.97,"l":2.955,"n":163,"o":2.955,"t":"2026-10-02T17:15:00Z","v":30196,"vw":2.960819},{"c":2.97,"h":2.97,"l":2.96,"n":113,"o":2.97,"t":"2026-10-02T17:30:00Z","v":4180,"vw":2.962924},{"c":2.965,"h":2.97,"l":2.96,"n":166,"o":2.96,"t":"2026-10-02T17:45:00Z","v":17415,"vw":2.965658},{"c":2.96,"h":2.97,"l":2.96,"n":78,"o":2.965,"t":"2026-10-02T18:00:00Z","v":5613,"vw":2.964891},{"c":2.96,"h":2.97,"l":2.96,"n":68,"o":2.965,"t":"2026-10-02T18:15:00Z","v":8372,"vw":2.967439},{"c":2.97,"h":2.97,"l":2.96,"n":213,"o":2.9699,"t":"2026-10-02T18:30:00Z","v":33127,"vw":2.968612},{"c":2.97,"h":2.97,"l":2.9639,"n":131,"o":2.965,"t":"2026-10-02T18:45:00Z","v":7877,"vw":2.966167},{"c":2.97,"h":2.975,"l":2.96,"n":183,"o":2.965,"t":"2026-10-02T19:00:00Z","v":24429,"vw":2.968196},{"c":2.962,"h":2.975,"l":2.96,"n":138,"o":2.975,"t":"2026-10-02T19:15:00Z","v":24205,"vw":2.967257},{"c":2.96,"h":2.97,"l":2.955,"n":330,"o":2.97,"t":"2026-10-02T19:30:00Z","v":59020,"vw":2.960677},{"c":2.975,"h":2.98,"l":2.95,"n":1510,"o":2.96,"t":"2026-10-02T19:45:00Z","v":134397,"vw":2.966297},{"c":3.02,"h":3.02,"l":2.97,"n":14,"o":2.97,"t":"2026-10-02T20:00:00Z","v":42615,"vw":2.97045},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-05T08:00:00Z","v":580,"vw":2.97},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-05T11:15:00Z","v":155,"vw":3},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-05T11:45:00Z","v":2185,"vw":2.97},{"c":3.0248,"h":3.0248,"l":3.0248,"n":1,"o":3.0248,"t":"2026-10-05T12:00:00Z","v":5000,"vw":3.0248},{"c":2.92,"h":3,"l":2.92,"n":167,"o":2.98,"t":"2026-10-05T13:30:00Z","v":66534,"vw":2.945194},{"c":2.915,"h":2.93,"l":2.91,"n":206,"o":2.925,"t":"2026-10-05T13:45:00Z","v":54548,"vw":2.919004},{"c":2.935,"h":2.945,"l":2.92,"n":149,"o":2.92,"t":"2026-10-05T14:00:00Z","v":38685,"vw":2.936936},{"c":2.925,"h":2.95,"l":2.925,"n":101,"o":2.938,"t":"2026-10-05T14:15:00Z","v":24953,"vw":2.936151},{"c":2.935,"h":2.94,"l":2.915,"n":151,"o":2.92,"t":"2026-10-05T14:30:00Z","v":23140,"vw":2.925101},{"c":2.95,"h":2.96,"l":2.935,"n":188,"o":2.94,"t":"2026-10-05T14:45:00Z","v":24631,"vw":2.946366},{"c":2.95,"h":2.955,"l":2.94,"n":104,"o":2.955,"t":"2026-10-05T15:00:00Z","v":8892,"vw":2.950364},{"c":2.955,"h":2.955,"l":2.935,"n":131,"o":2.945,"t":"2026-10-05T15:15:00Z","v":27041,"vw":2.94375},{"c":2.9599,"h":2.96,"l":2.95,"n":61,"o":2.955,"t":"2026-10-05T15:30:00Z","v":7039,"vw":2.956581},{"c":2.9645,"h":2.97,"l":2.95,"n":113,"o":2.955,"t":"2026-10-05T15:45:00Z","v":14463,"vw":2.962021},{"c":2.955,"h":2.97,"l":2.95,"n":70,"o":2.96,"t":"2026-10-05T16:00:00Z","v":10712,"vw":2.957526},{"c":2.96,"h":2.96,"l":2.95,"n":114,"o":2.95,"t":"2026-10-05T16:15:00Z","v":27287,"vw":2.952819},{"c":2.95,"h":2.96,"l":2.95,"n":70,"o":2.96,"t":"2026-10-05T16:30:00Z","v":12960,"vw":2.955863},{"c":2.95,"h":2.96,"l":2.95,"n":78,"o":2.955,"t":"2026-10-05T16:45:00Z","v":25444,"vw":2.95232},{"c":2.96,"h":2.96,"l":2.95,"n":57,"o":2.95,"t":"2026-10-05T17:00:00Z","v":24633,"vw":2.953002},{"c":2.95,"h":2.96,"l":2.95,"n":63,"o":2.95,"t":"2026-10-05T17:15:00Z","v":14450,"vw":2.951245},{"c":2.955,"h":2.96,"l":2.95,"n":90,"o":2.955,"t":"2026-10-05T17:30:00Z","v":14418,"vw":2.952765},{"c":2.955,"h":2.96,"l":2.95,"n":72,"o":2.96,"t":"2026-10-05T17:45:00Z","v":9976,"vw":2.95519},{"c":2.96,"h":2.96,"l":2.95,"n":67,"o":2.955,"t":"2026-10-05T18:00:00Z","v":5781,"vw":2.953606},{"c":2.95,"h":2.96,"l":2.95,"n":59,"o":2.955,"t":"2026-10-05T18:15:00Z","v":4238,"vw":2.955935},{"c":2.955,"h":2.96,"l":2.95,"n":125,"o":2.955,"t":"2026-10-05T18:30:00Z","v":9822,"vw":2.954731},{"c":2.965,"h":2.965,"l":2.95,"n":184,"o":2.955,"t":"2026-10-05T18:45:00Z","v":23886,"vw":2.957199},{"c":2.96,"h":2.97,"l":2.96,"n":114,"o":2.97,"t":"2026-10-05T19:00:00Z","v":13316,"vw":2.967628},{"c":2.955,"h":2.965,"l":2.95,"n":136,"o":2.965,"t":"2026-10-05T19:15:00Z","v":14746,"vw":2.957968},{"c":2.955,"h":2.955,"l":2.945,"n":214,"o":2.955,"t":"2026-10-05T19:30:00Z","v":37758,"vw":2.94995},{"c":2.945,"h":2.96,"l":2.94,"n":554,"o":2.955,"t":"2026-10-05T19:45:00Z","v":65859,"vw":2.949363},{"c":2.978,"h":2.978,"l":2.94,"n":13,"o":2.94,"t":"2026-10-05T20:00:00Z","v":44793,"vw":2.941697},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-05T21:45:00Z","v":350,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-06T09:45:00Z","v":588,"vw":2.94},{"c":2.9983,"h":2.9983,"l":2.9983,"n":1,"o":2.9983,"t":"2026-10-06T10:00:00Z","v":338,"vw":2.9983},{"c":2.915,"h":2.95,"l":2.91,"n":122,"o":2.95,"t":"2026-10-06T13:30:00Z","v":22717,"vw":2.931449},{"c":2.9059,"h":2.92,"l":2.9,"n":132,"o":2.915,"t":"2026-10-06T13:45:00Z","v":23220,"vw":2.90641},{"c":2.92,"h":2.93,"l":2.91,"n":295,"o":2.91,"t":"2026-10-06T14:00:00Z","v":48855,"vw":2.918052},{"c":2.92,"h":2.93,"l":2.91,"n":243,"o":2.925,"t":"2026-10-06T14:15:00Z","v":21694,"vw":2.917263},{"c":2.925,"h":2.93,"l":2.91,"n":268,"o":2.91,"t":"2026-10-06T14:30:00Z","v":14427,"vw":2.922018},{"c":2.925,"h":2.94,"l":2.92,"n":227,"o":2.93,"t":"2026-10-06T14:45:00Z","v":13167,"vw":2.928783},{"c":2.955,"h":2.97,"l":2.925,"n":419,"o":2.93,"t":"2026-10-06T15:00:00Z","v":107048,"vw":2.959007},{"c":2.96,"h":2.96,"l":2.95,"n":180,"o":2.95,"t":"2026-10-06T15:15:00Z","v":6922,"vw":2.954276},{"c":2.97,"h":2.975,"l":2.955,"n":306,"o":2.955,"t":"2026-10-06T15:30:00Z","v":29864,"vw":2.966709},{"c":2.96,"h":2.9758,"l":2.96,"n":317,"o":2.965,"t":"2026-10-06T15:45:00Z","v":56025,"vw":2.969357},{"c":2.965,"h":2.97,"l":2.96,"n":164,"o":2.965,"t":"2026-10-06T16:00:00Z","v":9452,"vw":2.966335},{"c":2.965,"h":2.97,"l":2.955,"n":247,"o":2.96,"t":"2026-10-06T16:15:00Z","v":20492,"vw":2.963068},{"c":2.965,"h":2.97,"l":2.95,"n":224,"o":2.9667,"t":"2026-10-06T16:30:00Z","v":21859,"vw":2.959422},{"c":2.97,"h":2.97,"l":2.96,"n":135,"o":2.965,"t":"2026-10-06T16:45:00Z","v":8471,"vw":2.96779},{"c":2.97,"h":2.98,"l":2.96,"n":256,"o":2.96,"t":"2026-10-06T17:00:00Z","v":31938,"vw":2.971061},{"c":2.965,"h":2.98,"l":2.96,"n":219,"o":2.96,"t":"2026-10-06T17:15:00Z","v":36053,"vw":2.965336},{"c":2.965,"h":2.97,"l":2.96,"n":129,"o":2.97,"t":"2026-10-06T17:30:00Z","v":6027,"vw":2.96525},{"c":2.975,"h":2.98,"l":2.965,"n":212,"o":2.965,"t":"2026-10-06T17:45:00Z","v":13840,"vw":2.970942},{"c":2.98,"h":2.98,"l":2.97,"n":164,"o":2.97,"t":"2026-10-06T18:00:00Z","v":5816,"vw":2.975484},{"c":2.975,"h":2.99,"l":2.97,"n":260,"o":2.98,"t":"2026-10-06T18:15:00Z","v":31740,"vw":2.97997},{"c":2.975,"h":2.98,"l":2.97,"n":65,"o":2.978,"t":"2026-10-06T18:30:00Z","v":3948,"vw":2.976886},{"c":2.98,"h":2.98,"l":2.97,"n":114,"o":2.975,"t":"2026-10-06T18:45:00Z","v":5657,"vw":2.976324},{"c":2.985,"h":3,"l":2.98,"n":327,"o":2.98,"t":"2026-10-06T19:00:00Z","v":51944,"vw":2.988817},{"c":2.975,"h":2.985,"l":2.97,"n":184,"o":2.985,"t":"2026-10-06T19:15:00Z","v":12188,"vw":2.978565},{"c":2.96,"h":2.98,"l":2.96,"n":407,"o":2.97,"t":"2026-10-06T19:30:00Z","v":45166,"vw":2.969055},{"c":2.96,"h":2.97,"l":2.96,"n":779,"o":2.965,"t":"2026-10-06T19:45:00Z","v":70820,"vw":2.963961},{"c":3,"h":3,"l":2.97,"n":12,"o":2.97,"t":"2026-10-06T20:00:00Z","v":21183,"vw":2.970142},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-06T20:15:00Z","v":500,"vw":2.99},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-06T21:30:00Z","v":448,"vw":2.91},{"c":2.9996,"h":2.9996,"l":2.9996,"n":2,"o":2.9996,"t":"2026-10-06T22:30:00Z","v":250,"vw":2.9996},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-07T08:00:00Z","v":573,"vw":3.01},{"c":3.01,"h":3.01,"l":2.8903,"n":2,"o":2.8903,"t":"2026-10-07T08:45:00Z","v":398,"vw":2.950451},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-07T10:45:00Z","v":100,"vw":2.9},{"c":2.875,"h":2.91,"l":2.86,"n":292,"o":2.9,"t":"2026-10-07T13:30:00Z","v":85883,"vw":2.878888},{"c":2.8999,"h":2.9,"l":2.88,"n":200,"o":2.88,"t":"2026-10-07T13:45:00Z","v":45137,"vw":2.8857},{"c":2.9,"h":2.91,"l":2.88,"n":209,"o":2.9,"t":"2026-10-07T14:00:00Z","v":54697,"vw":2.896459},{"c":2.895,"h":2.9,"l":2.89,"n":118,"o":2.895,"t":"2026-10-07T14:15:00Z","v":8892,"vw":2.895024},{"c":2.9,"h":2.905,"l":2.89,"n":189,"o":2.9,"t":"2026-10-07T14:30:00Z","v":40259,"vw":2.899521},{"c":2.89,"h":2.91,"l":2.89,"n":86,"o":2.9,"t":"2026-10-07T14:45:00Z","v":10940,"vw":2.901835},{"c":2.895,"h":2.9,"l":2.885,"n":171,"o":2.895,"t":"2026-10-07T15:00:00Z","v":19409,"vw":2.891953},{"c":2.885,"h":2.895,"l":2.8805,"n":175,"o":2.895,"t":"2026-10-07T15:15:00Z","v":38937,"vw":2.886429},{"c":2.9,"h":2.908,"l":2.885,"n":178,"o":2.885,"t":"2026-10-07T15:30:00Z","v":57890,"vw":2.899361},{"c":2.895,"h":2.9097,"l":2.89,"n":170,"o":2.9,"t":"2026-10-07T15:45:00Z","v":59498,"vw":2.900171},{"c":2.895,"h":2.9,"l":2.8906,"n":88,"o":2.8906,"t":"2026-10-07T16:00:00Z","v":9662,"vw":2.895107},{"c":2.91,"h":2.92,"l":2.8916,"n":192,"o":2.895,"t":"2026-10-07T16:15:00Z","v":35710,"vw":2.903969},{"c":2.92,"h":2.92,"l":2.91,"n":119,"o":2.92,"t":"2026-10-07T16:30:00Z","v":11115,"vw":2.91732},{"c":2.92,"h":2.92,"l":2.91,"n":139,"o":2.915,"t":"2026-10-07T16:45:00Z","v":7547,"vw":2.915813},{"c":2.91,"h":2.9202,"l":2.91,"n":175,"o":2.915,"t":"2026-10-07T17:00:00Z","v":19777,"vw":2.918042},{"c":2.89,"h":2.92,"l":2.89,"n":209,"o":2.915,"t":"2026-10-07T17:15:00Z","v":77173,"vw":2.909937},{"c":2.895,"h":2.895,"l":2.89,"n":55,"o":2.89,"t":"2026-10-07T17:30:00Z","v":9530,"vw":2.890513},{"c":2.875,"h":2.9,"l":2.87,"n":223,"o":2.895,"t":"2026-10-07T17:45:00Z","v":115030,"vw":2.881371},{"c":2.88,"h":2.885,"l":2.865,"n":333,"o":2.87,"t":"2026-10-07T18:00:00Z","v":115834,"vw":2.876919},{"c":2.875,"h":2.895,"l":2.87,"n":230,"o":2.885,"t":"2026-10-07T18:15:00Z","v":47541,"vw":2.885598},{"c":2.865,"h":2.88,"l":2.865,"n":155,"o":2.875,"t":"2026-10-07T18:30:00Z","v":33275,"vw":2.871263},{"c":2.875,"h":2.88,"l":2.85,"n":467,"o":2.865,"t":"2026-10-07T18:45:00Z","v":773556,"vw":2.85292},{"c":2.8702,"h":2.89,"l":2.865,"n":266,"o":2.875,"t":"2026-10-07T19:00:00Z","v":66300,"vw":2.877502},{"c":2.875,"h":2.88,"l":2.87,"n":147,"o":2.875,"t":"2026-10-07T19:15:00Z","v":16096,"vw":2.875936},{"c":2.8675,"h":2.875,"l":2.86,"n":444,"o":2.875,"t":"2026-10-07T19:30:00Z","v":39856,"vw":2.86671},{"c":2.875,"h":2.88,"l":2.86,"n":1212,"o":2.865,"t":"2026-10-07T19:45:00Z","v":148941,"vw":2.872265},{"c":2.88,"h":2.88,"l":2.88,"n":13,"o":2.88,"t":"2026-10-07T20:00:00Z","v":45802,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-07T21:00:00Z","v":350,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-08T08:00:00Z","v":1239,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-08T11:00:00Z","v":250,"vw":2.92},{"c":2.8877,"h":2.8877,"l":2.8877,"n":1,"o":2.8877,"t":"2026-10-08T11:30:00Z","v":800,"vw":2.8877},{"c":2.9296,"h":2.9296,"l":2.91,"n":2,"o":2.91,"t":"2026-10-08T11:45:00Z","v":300,"vw":2.923067},{"c":2.8819,"h":2.8819,"l":2.8819,"n":1,"o":2.8819,"t":"2026-10-08T12:15:00Z","v":190,"vw":2.8819},{"c":2.915,"h":2.93,"l":2.87,"n":241,"o":2.9,"t":"2026-10-08T13:30:00Z","v":61182,"vw":2.907035},{"c":2.925,"h":2.935,"l":2.91,"n":254,"o":2.915,"t":"2026-10-08T13:45:00Z","v":51105,"vw":2.922786},{"c":2.925,"h":2.93,"l":2.912,"n":179,"o":2.92,"t":"2026-10-08T14:00:00Z","v":41373,"vw":2.923477},{"c":2.9428,"h":2.95,"l":2.9277,"n":145,"o":2.9277,"t":"2026-10-08T14:15:00Z","v":33582,"vw":2.938568},{"c":2.935,"h":2.95,"l":2.93,"n":178,"o":2.945,"t":"2026-10-08T14:30:00Z","v":19095,"vw":2.940195},{"c":2.925,"h":2.94,"l":2.925,"n":125,"o":2.935,"t":"2026-10-08T14:45:00Z","v":23251,"vw":2.933155},{"c":2.94,"h":2.94,"l":2.92,"n":168,"o":2.925,"t":"2026-10-08T15:00:00Z","v":24891,"vw":2.92914},{"c":2.935,"h":2.94,"l":2.93,"n":99,"o":2.935,"t":"2026-10-08T15:15:00Z","v":9021,"vw":2.933518},{"c":2.9298,"h":2.94,"l":2.92,"n":226,"o":2.935,"t":"2026-10-08T15:30:00Z","v":19123,"vw":2.930133},{"c":2.925,"h":2.93,"l":2.92,"n":93,"o":2.93,"t":"2026-10-08T15:45:00Z","v":8455,"vw":2.926138},{"c":2.935,"h":2.94,"l":2.92,"n":127,"o":2.925,"t":"2026-10-08T16:00:00Z","v":26047,"vw":2.930297},{"c":2.935,"h":2.955,"l":2.93,"n":236,"o":2.93,"t":"2026-10-08T16:15:00Z","v":27415,"vw":2.945824},{"c":2.95,"h":2.95,"l":2.925,"n":202,"o":2.93,"t":"2026-10-08T16:30:00Z","v":37267,"vw":2.934186},{"c":2.975,"h":2.98,"l":2.94,"n":234,"o":2.94,"t":"2026-10-08T16:45:00Z","v":52004,"vw":2.964178},{"c":2.975,"h":2.98,"l":2.96,"n":212,"o":2.975,"t":"2026-10-08T17:00:00Z","v":37806,"vw":2.973218},{"c":2.975,"h":2.99,"l":2.965,"n":258,"o":2.98,"t":"2026-10-08T17:15:00Z","v":50074,"vw":2.975778},{"c":2.9575,"h":2.97,"l":2.9501,"n":128,"o":2.97,"t":"2026-10-08T17:30:00Z","v":19394,"vw":2.962632},{"c":2.97,"h":2.97,"l":2.955,"n":108,"o":2.96,"t":"2026-10-08T17:45:00Z","v":9023,"vw":2.962742},{"c":2.9802,"h":2.985,"l":2.96,"n":479,"o":2.965,"t":"2026-10-08T18:00:00Z","v":218456,"vw":2.974243},{"c":2.978,"h":3.01,"l":2.9712,"n":322,"o":2.98,"t":"2026-10-08T18:15:00Z","v":101613,"vw":3.000897},{"c":3.01,"h":3.01,"l":2.97,"n":274,"o":2.975,"t":"2026-10-08T18:30:00Z","v":68666,"vw":2.983957},{"c":3.01,"h":3.01,"l":3,"n":201,"o":3.005,"t":"2026-10-08T18:45:00Z","v":19528,"vw":3.004847},{"c":3,"h":3.03,"l":3,"n":774,"o":3.005,"t":"2026-10-08T19:00:00Z","v":236772,"vw":3.019277},{"c":3.02,"h":3.02,"l":3,"n":228,"o":3.005,"t":"2026-10-08T19:15:00Z","v":18818,"vw":3.011629},{"c":3.025,"h":3.03,"l":3.01,"n":365,"o":3.02,"t":"2026-10-08T19:30:00Z","v":57257,"vw":3.018465},{"c":3.025,"h":3.055,"l":3.02,"n":1110,"o":3.025,"t":"2026-10-08T19:45:00Z","v":240822,"vw":3.034519},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-10-08T20:00:00Z","v":39189,"vw":3.03},{"c":3.0299,"h":3.03,"l":3.0299,"n":2,"o":3.03,"t":"2026-10-08T20:15:00Z","v":669,"vw":3.029925},{"c":3.0283,"h":3.0283,"l":3.0283,"n":1,"o":3.0283,"t":"2026-10-08T21:45:00Z","v":100,"vw":3.0283},{"c":3.0297,"h":3.0297,"l":3.0297,"n":1,"o":3.0297,"t":"2026-10-08T22:15:00Z","v":100,"vw":3.0297},{"c":3.0299,"h":3.0299,"l":3.0299,"n":1,"o":3.0299,"t":"2026-10-08T23:15:00Z","v":600,"vw":3.0299},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-09T08:00:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-09T08:15:00Z","v":500,"vw":3.03},{"c":3.02,"h":3.02,"l":3.01,"n":3,"o":3.01,"t":"2026-10-09T11:00:00Z","v":305,"vw":3.016667},{"c":3.0874,"h":3.0874,"l":3.0874,"n":1,"o":3.0874,"t":"2026-10-09T12:00:00Z","v":1000,"vw":3.0874},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-09T12:15:00Z","v":1900,"vw":3.08},{"c":3.09,"h":3.0999,"l":3.09,"n":4,"o":3.09,"t":"2026-10-09T12:30:00Z","v":10180,"vw":3.098752},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-09T13:00:00Z","v":1200,"vw":3.09},{"c":3.085,"h":3.095,"l":3.0535,"n":172,"o":3.08,"t":"2026-10-09T13:30:00Z","v":85415,"vw":3.082107},{"c":3.115,"h":3.13,"l":3.085,"n":411,"o":3.088,"t":"2026-10-09T13:45:00Z","v":99591,"vw":3.106731},{"c":3.125,"h":3.125,"l":3.105,"n":176,"o":3.11,"t":"2026-10-09T14:00:00Z","v":36600,"vw":3.11674},{"c":3.095,"h":3.13,"l":3.09,"n":250,"o":3.125,"t":"2026-10-09T14:15:00Z","v":78396,"vw":3.10319},{"c":3.085,"h":3.1,"l":3.085,"n":187,"o":3.095,"t":"2026-10-09T14:30:00Z","v":51563,"vw":3.093523},{"c":3.075,"h":3.088,"l":3.075,"n":179,"o":3.085,"t":"2026-10-09T14:45:00Z","v":36903,"vw":3.081622},{"c":3.085,"h":3.095,"l":3.075,"n":286,"o":3.075,"t":"2026-10-09T15:00:00Z","v":49132,"vw":3.085536},{"c":3.085,"h":3.0999,"l":3.085,"n":272,"o":3.085,"t":"2026-10-09T15:15:00Z","v":35529,"vw":3.090036},{"c":3.085,"h":3.09,"l":3.08,"n":141,"o":3.085,"t":"2026-10-09T15:30:00Z","v":18261,"vw":3.087253},{"c":3.095,"h":3.105,"l":3.08,"n":312,"o":3.085,"t":"2026-10-09T15:45:00Z","v":41346,"vw":3.09337},{"c":3.095,"h":3.1,"l":3.08,"n":221,"o":3.095,"t":"2026-10-09T16:00:00Z","v":30767,"vw":3.091355},{"c":3.095,"h":3.1,"l":3.085,"n":228,"o":3.095,"t":"2026-10-09T16:15:00Z","v":32335,"vw":3.09207},{"c":3.095,"h":3.0999,"l":3.09,"n":111,"o":3.095,"t":"2026-10-09T16:30:00Z","v":15706,"vw":3.093698},{"c":3.09,"h":3.1,"l":3.09,"n":107,"o":3.095,"t":"2026-10-09T16:45:00Z","v":11556,"vw":3.09493},{"c":3.085,"h":3.1,"l":3.08,"n":167,"o":3.095,"t":"2026-10-09T17:00:00Z","v":15024,"vw":3.088758},{"c":3.09,"h":3.09,"l":3.08,"n":179,"o":3.08,"t":"2026-10-09T17:15:00Z","v":29885,"vw":3.085402},{"c":3.085,"h":3.09,"l":3.08,"n":159,"o":3.085,"t":"2026-10-09T17:30:00Z","v":13668,"vw":3.085809},{"c":3.095,"h":3.1,"l":3.085,"n":192,"o":3.085,"t":"2026-10-09T17:45:00Z","v":21125,"vw":3.092631},{"c":3.095,"h":3.105,"l":3.09,"n":249,"o":3.1,"t":"2026-10-09T18:00:00Z","v":40975,"vw":3.098468},{"c":3.085,"h":3.1,"l":3.0801,"n":163,"o":3.1,"t":"2026-10-09T18:15:00Z","v":10772,"vw":3.091764},{"c":3.085,"h":3.09,"l":3.085,"n":217,"o":3.085,"t":"2026-10-09T18:30:00Z","v":9451,"vw":3.085409},{"c":3.08,"h":3.09,"l":3.08,"n":241,"o":3.085,"t":"2026-10-09T18:45:00Z","v":10964,"vw":3.084569},{"c":3.075,"h":3.09,"l":3.07,"n":222,"o":3.085,"t":"2026-10-09T19:00:00Z","v":31985,"vw":3.078335},{"c":3.065,"h":3.07,"l":3.06,"n":218,"o":3.07,"t":"2026-10-09T19:15:00Z","v":34844,"vw":3.067037},{"c":3.08,"h":3.08,"l":3.065,"n":328,"o":3.065,"t":"2026-10-09T19:30:00Z","v":57618,"vw":3.074379},{"c":3.08,"h":3.09,"l":3.0701,"n":913,"o":3.075,"t":"2026-10-09T19:45:00Z","v":138041,"vw":3.081681},{"c":3.08,"h":3.08,"l":3.08,"n":10,"o":3.08,"t":"2026-10-09T20:00:00Z","v":36340,"vw":3.08},{"c":3.02,"h":3.055,"l":3.02,"n":2,"o":3.055,"t":"2026-10-09T20:15:00Z","v":300,"vw":3.043333},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-09T20:30:00Z","v":200,"vw":3.07},{"c":3.0842,"h":3.0842,"l":3.0842,"n":1,"o":3.0842,"t":"2026-10-09T23:00:00Z","v":125,"vw":3.0842},{"c":3.0066,"h":3.0066,"l":3.0066,"n":1,"o":3.0066,"t":"2026-10-09T23:45:00Z","v":1000,"vw":3.0066},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-12T11:15:00Z","v":300,"vw":3.09},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-12T12:30:00Z","v":400,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-12T13:15:00Z","v":2103,"vw":3.06},{"c":3.06,"h":3.07,"l":3.02,"n":139,"o":3.07,"t":"2026-10-12T13:30:00Z","v":35000,"vw":3.051245},{"c":3.05,"h":3.06,"l":3.04,"n":112,"o":3.06,"t":"2026-10-12T13:45:00Z","v":36822,"vw":3.050759},{"c":3.035,"h":3.05,"l":3.03,"n":127,"o":3.05,"t":"2026-10-12T14:00:00Z","v":10795,"vw":3.039917},{"c":3.025,"h":3.03,"l":3.01,"n":125,"o":3.03,"t":"2026-10-12T14:15:00Z","v":33650,"vw":3.022902},{"c":3.02,"h":3.035,"l":3.02,"n":209,"o":3.02,"t":"2026-10-12T14:30:00Z","v":48641,"vw":3.027829},{"c":3.025,"h":3.03,"l":3.02,"n":122,"o":3.02,"t":"2026-10-12T14:45:00Z","v":8323,"vw":3.022226},{"c":3.03,"h":3.03,"l":3.02,"n":102,"o":3.03,"t":"2026-10-12T15:00:00Z","v":11442,"vw":3.025284},{"c":3.025,"h":3.03,"l":3.02,"n":87,"o":3.02,"t":"2026-10-12T15:15:00Z","v":10972,"vw":3.026534},{"c":3.025,"h":3.03,"l":3.02,"n":53,"o":3.023,"t":"2026-10-12T15:30:00Z","v":3113,"vw":3.024706},{"c":3.02,"h":3.03,"l":3.02,"n":164,"o":3.02,"t":"2026-10-12T15:45:00Z","v":24725,"vw":3.02096},{"c":3.02,"h":3.03,"l":3.02,"n":73,"o":3.0209,"t":"2026-10-12T16:00:00Z","v":10423,"vw":3.023502},{"c":3.03,"h":3.03,"l":3.02,"n":70,"o":3.0299,"t":"2026-10-12T16:15:00Z","v":6862,"vw":3.027156},{"c":3.025,"h":3.03,"l":3.02,"n":49,"o":3.03,"t":"2026-10-12T16:30:00Z","v":10693,"vw":3.025817},{"c":3.03,"h":3.035,"l":3.02,"n":186,"o":3.02,"t":"2026-10-12T16:45:00Z","v":50195,"vw":3.026912},{"c":3.03,"h":3.04,"l":3.03,"n":47,"o":3.035,"t":"2026-10-12T17:00:00Z","v":5614,"vw":3.034896},{"c":3.035,"h":3.04,"l":3.03,"n":71,"o":3.035,"t":"2026-10-12T17:15:00Z","v":8512,"vw":3.032458},{"c":3.025,"h":3.035,"l":3.02,"n":97,"o":3.035,"t":"2026-10-12T17:30:00Z","v":16760,"vw":3.029244},{"c":3.025,"h":3.03,"l":3.02,"n":74,"o":3.03,"t":"2026-10-12T17:45:00Z","v":11842,"vw":3.021836},{"c":3.02,"h":3.03,"l":3.02,"n":62,"o":3.025,"t":"2026-10-12T18:00:00Z","v":10475,"vw":3.025053},{"c":3.0201,"h":3.03,"l":3.015,"n":344,"o":3.025,"t":"2026-10-12T18:15:00Z","v":73689,"vw":3.020594},{"c":3.015,"h":3.02,"l":3.01,"n":81,"o":3.015,"t":"2026-10-12T18:30:00Z","v":25449,"vw":3.014938},{"c":3,"h":3.015,"l":3,"n":140,"o":3.015,"t":"2026-10-12T18:45:00Z","v":37679,"vw":3.002827},{"c":3.005,"h":3.01,"l":3,"n":105,"o":3.005,"t":"2026-10-12T19:00:00Z","v":23924,"vw":3.004898},{"c":3.005,"h":3.005,"l":3,"n":153,"o":3.005,"t":"2026-10-12T19:15:00Z","v":24923,"vw":3.001993},{"c":3.005,"h":3.01,"l":3,"n":254,"o":3.01,"t":"2026-10-12T19:30:00Z","v":12832,"vw":3.004888},{"c":3,"h":3.01,"l":3,"n":691,"o":3.005,"t":"2026-10-12T19:45:00Z","v":65777,"vw":3.002803},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-12T20:00:00Z","v":15105,"vw":3.01},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-13T11:00:00Z","v":1000,"vw":3.06},{"c":3.0607,"h":3.0607,"l":3.0607,"n":1,"o":3.0607,"t":"2026-10-13T11:30:00Z","v":100,"vw":3.0607},{"c":2.9852,"h":3.05,"l":2.985,"n":272,"o":3.01,"t":"2026-10-13T13:30:00Z","v":90744,"vw":3.010766},{"c":2.975,"h":3,"l":2.975,"n":121,"o":2.98,"t":"2026-10-13T13:45:00Z","v":38762,"vw":2.989914},{"c":2.9725,"h":2.985,"l":2.97,"n":147,"o":2.98,"t":"2026-10-13T14:00:00Z","v":16379,"vw":2.976597},{"c":2.95,"h":2.975,"l":2.95,"n":316,"o":2.97,"t":"2026-10-13T14:15:00Z","v":59532,"vw":2.961507},{"c":2.93,"h":2.96,"l":2.93,"n":265,"o":2.96,"t":"2026-10-13T14:30:00Z","v":52387,"vw":2.940091},{"c":2.935,"h":2.95,"l":2.93,"n":220,"o":2.93,"t":"2026-10-13T14:45:00Z","v":24160,"vw":2.938284},{"c":2.925,"h":2.94,"l":2.92,"n":265,"o":2.935,"t":"2026-10-13T15:00:00Z","v":39673,"vw":2.932656},{"c":2.92,"h":2.93,"l":2.92,"n":236,"o":2.925,"t":"2026-10-13T15:15:00Z","v":38017,"vw":2.920706},{"c":2.91,"h":2.93,"l":2.91,"n":260,"o":2.93,"t":"2026-10-13T15:30:00Z","v":58460,"vw":2.920302},{"c":2.9,"h":2.91,"l":2.9,"n":206,"o":2.91,"t":"2026-10-13T15:45:00Z","v":13502,"vw":2.906143},{"c":2.91,"h":2.91,"l":2.9,"n":147,"o":2.9,"t":"2026-10-13T16:00:00Z","v":10248,"vw":2.902562},{"c":2.905,"h":2.91,"l":2.9,"n":121,"o":2.91,"t":"2026-10-13T16:15:00Z","v":8025,"vw":2.90519},{"c":2.905,"h":2.915,"l":2.9,"n":224,"o":2.91,"t":"2026-10-13T16:30:00Z","v":22497,"vw":2.908971},{"c":2.905,"h":2.91,"l":2.9,"n":173,"o":2.905,"t":"2026-10-13T16:45:00Z","v":27215,"vw":2.904116},{"c":2.915,"h":2.92,"l":2.9,"n":213,"o":2.905,"t":"2026-10-13T17:00:00Z","v":27776,"vw":2.910243},{"c":2.92,"h":2.925,"l":2.91,"n":151,"o":2.92,"t":"2026-10-13T17:15:00Z","v":16730,"vw":2.918529},{"c":2.925,"h":2.93,"l":2.92,"n":93,"o":2.92,"t":"2026-10-13T17:30:00Z","v":17470,"vw":2.924693},{"c":2.9,"h":2.925,"l":2.9,"n":197,"o":2.925,"t":"2026-10-13T17:45:00Z","v":79130,"vw":2.914937},{"c":2.915,"h":2.92,"l":2.9,"n":353,"o":2.9,"t":"2026-10-13T18:00:00Z","v":100553,"vw":2.910027},{"c":2.91,"h":2.92,"l":2.9,"n":161,"o":2.915,"t":"2026-10-13T18:15:00Z","v":38954,"vw":2.910224},{"c":2.92,"h":2.92,"l":2.9,"n":210,"o":2.91,"t":"2026-10-13T18:30:00Z","v":86864,"vw":2.909598},{"c":2.915,"h":2.92,"l":2.915,"n":146,"o":2.915,"t":"2026-10-13T18:45:00Z","v":16664,"vw":2.915239},{"c":2.915,"h":2.92,"l":2.91,"n":113,"o":2.915,"t":"2026-10-13T19:00:00Z","v":10687,"vw":2.916501},{"c":2.925,"h":2.925,"l":2.91,"n":225,"o":2.92,"t":"2026-10-13T19:15:00Z","v":40458,"vw":2.919143},{"c":2.91,"h":2.93,"l":2.91,"n":307,"o":2.9281,"t":"2026-10-13T19:30:00Z","v":29777,"vw":2.918449},{"c":2.9,"h":2.92,"l":2.9,"n":1105,"o":2.91,"t":"2026-10-13T19:45:00Z","v":289667,"vw":2.909553},{"c":2.93,"h":2.93,"l":2.9,"n":14,"o":2.9,"t":"2026-10-13T20:00:00Z","v":21285,"vw":2.900752},{"c":2.9438,"h":2.9438,"l":2.9,"n":3,"o":2.91,"t":"2026-10-13T22:00:00Z","v":300,"vw":2.917933},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-13T23:45:00Z","v":200,"vw":3},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-14T10:30:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.8987,"n":3,"o":2.8987,"t":"2026-10-14T11:00:00Z","v":302,"vw":2.899133},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-14T11:30:00Z","v":200,"vw":2.9},{"c":2.85,"h":2.86,"l":2.85,"n":7,"o":2.86,"t":"2026-10-14T12:30:00Z","v":615,"vw":2.857992},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-14T13:00:00Z","v":150,"vw":2.85},{"c":2.795,"h":2.8458,"l":2.795,"n":506,"o":2.83,"t":"2026-10-14T13:30:00Z","v":162073,"vw":2.820365},{"c":2.78,"h":2.8,"l":2.78,"n":180,"o":2.79,"t":"2026-10-14T13:45:00Z","v":55996,"vw":2.793039},{"c":2.775,"h":2.79,"l":2.76,"n":387,"o":2.78,"t":"2026-10-14T14:00:00Z","v":149689,"vw":2.775577},{"c":2.785,"h":2.785,"l":2.76,"n":547,"o":2.7719,"t":"2026-10-14T14:15:00Z","v":105497,"vw":2.773783},{"c":2.785,"h":2.79,"l":2.76,"n":499,"o":2.785,"t":"2026-10-14T14:30:00Z","v":130521,"vw":2.771057},{"c":2.78,"h":2.79,"l":2.775,"n":252,"o":2.7899,"t":"2026-10-14T14:45:00Z","v":38006,"vw":2.781523},{"c":2.765,"h":2.79,"l":2.76,"n":402,"o":2.78,"t":"2026-10-14T15:00:00Z","v":79242,"vw":2.772669},{"c":2.785,"h":2.79,"l":2.7601,"n":231,"o":2.765,"t":"2026-10-14T15:15:00Z","v":42353,"vw":2.777311},{"c":2.775,"h":2.79,"l":2.77,"n":183,"o":2.785,"t":"2026-10-14T15:30:00Z","v":49311,"vw":2.779434},{"c":2.775,"h":2.78,"l":2.77,"n":145,"o":2.78,"t":"2026-10-14T15:45:00Z","v":11286,"vw":2.773512},{"c":2.7502,"h":2.775,"l":2.75,"n":246,"o":2.77,"t":"2026-10-14T16:00:00Z","v":81872,"vw":2.761976},{"c":2.755,"h":2.76,"l":2.75,"n":144,"o":2.76,"t":"2026-10-14T16:15:00Z","v":11336,"vw":2.754416},{"c":2.7598,"h":2.76,"l":2.75,"n":196,"o":2.75,"t":"2026-10-14T16:30:00Z","v":47973,"vw":2.754962},{"c":2.76,"h":2.76,"l":2.75,"n":136,"o":2.76,"t":"2026-10-14T16:45:00Z","v":12235,"vw":2.7527},{"c":2.75,"h":2.76,"l":2.75,"n":197,"o":2.755,"t":"2026-10-14T17:00:00Z","v":26539,"vw":2.754853},{"c":2.75,"h":2.76,"l":2.74,"n":304,"o":2.755,"t":"2026-10-14T17:15:00Z","v":97833,"vw":2.753291},{"c":2.75,"h":2.76,"l":2.75,"n":140,"o":2.755,"t":"2026-10-14T17:30:00Z","v":19522,"vw":2.752156},{"c":2.758,"h":2.76,"l":2.74,"n":481,"o":2.75,"t":"2026-10-14T17:45:00Z","v":111057,"vw":2.746872},{"c":2.741,"h":2.755,"l":2.73,"n":301,"o":2.75,"t":"2026-10-14T18:00:00Z","v":46946,"vw":2.739211},{"c":2.735,"h":2.75,"l":2.73,"n":136,"o":2.745,"t":"2026-10-14T18:15:00Z","v":21760,"vw":2.738316},{"c":2.74,"h":2.755,"l":2.735,"n":340,"o":2.735,"t":"2026-10-14T18:30:00Z","v":86053,"vw":2.745312},{"c":2.7572,"h":2.7572,"l":2.74,"n":253,"o":2.74,"t":"2026-10-14T18:45:00Z","v":40957,"vw":2.747354},{"c":2.745,"h":2.75,"l":2.74,"n":257,"o":2.75,"t":"2026-10-14T19:00:00Z","v":40609,"vw":2.748},{"c":2.7503,"h":2.76,"l":2.745,"n":223,"o":2.748,"t":"2026-10-14T19:15:00Z","v":37888,"vw":2.751602},{"c":2.74,"h":2.76,"l":2.74,"n":413,"o":2.755,"t":"2026-10-14T19:30:00Z","v":92258,"vw":2.749698},{"c":2.76,"h":2.77,"l":2.74,"n":1235,"o":2.745,"t":"2026-10-14T19:45:00Z","v":171299,"vw":2.754512},{"c":2.77,"h":2.78,"l":2.765,"n":11,"o":2.77,"t":"2026-10-14T20:00:00Z","v":29309,"vw":2.771782},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-14T20:30:00Z","v":200,"vw":2.82},{"c":2.89,"h":2.9095,"l":2.74,"n":12,"o":2.74,"t":"2026-10-15T08:00:00Z","v":4048,"vw":2.790183},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-15T09:15:00Z","v":500,"vw":2.73},{"c":2.7711,"h":2.7711,"l":2.73,"n":3,"o":2.73,"t":"2026-10-15T09:30:00Z","v":666,"vw":2.740105},{"c":2.79,"h":2.79,"l":2.7713,"n":2,"o":2.7713,"t":"2026-10-15T11:00:00Z","v":472,"vw":2.778511},{"c":2.842,"h":2.842,"l":2.842,"n":1,"o":2.842,"t":"2026-10-15T11:15:00Z","v":175,"vw":2.842},{"c":2.8261,"h":2.8261,"l":2.8261,"n":1,"o":2.8261,"t":"2026-10-15T12:45:00Z","v":200,"vw":2.8261},{"c":2.826,"h":2.826,"l":2.82,"n":4,"o":2.82,"t":"2026-10-15T13:15:00Z","v":2100,"vw":2.820286},{"c":2.815,"h":2.82,"l":2.77,"n":323,"o":2.8,"t":"2026-10-15T13:30:00Z","v":102815,"vw":2.799985},{"c":2.81,"h":2.825,"l":2.795,"n":339,"o":2.818,"t":"2026-10-15T13:45:00Z","v":82765,"vw":2.80938},{"c":2.8298,"h":2.83,"l":2.8,"n":358,"o":2.805,"t":"2026-10-15T14:00:00Z","v":111530,"vw":2.813656},{"c":2.825,"h":2.835,"l":2.815,"n":385,"o":2.825,"t":"2026-10-15T14:15:00Z","v":88383,"vw":2.827109},{"c":2.8683,"h":2.8683,"l":2.82,"n":697,"o":2.83,"t":"2026-10-15T14:30:00Z","v":204336,"vw":2.846738},{"c":2.865,"h":2.88,"l":2.855,"n":427,"o":2.865,"t":"2026-10-15T14:45:00Z","v":118373,"vw":2.871825},{"c":2.885,"h":2.885,"l":2.865,"n":462,"o":2.865,"t":"2026-10-15T15:00:00Z","v":98364,"vw":2.87183},{"c":2.88,"h":2.8997,"l":2.875,"n":279,"o":2.89,"t":"2026-10-15T15:15:00Z","v":65662,"vw":2.887628},{"c":2.87,"h":2.88,"l":2.87,"n":133,"o":2.88,"t":"2026-10-15T15:30:00Z","v":31791,"vw":2.877545},{"c":2.885,"h":2.885,"l":2.86,"n":210,"o":2.875,"t":"2026-10-15T15:45:00Z","v":40646,"vw":2.871473},{"c":2.875,"h":2.88,"l":2.87,"n":181,"o":2.88,"t":"2026-10-15T16:00:00Z","v":16168,"vw":2.877815},{"c":2.875,"h":2.88,"l":2.87,"n":123,"o":2.88,"t":"2026-10-15T16:15:00Z","v":12147,"vw":2.876605},{"c":2.885,"h":2.8898,"l":2.87,"n":163,"o":2.875,"t":"2026-10-15T16:30:00Z","v":19358,"vw":2.879202},{"c":2.885,"h":2.89,"l":2.88,"n":124,"o":2.885,"t":"2026-10-15T16:45:00Z","v":5934,"vw":2.885681},{"c":2.89,"h":2.89,"l":2.88,"n":209,"o":2.88,"t":"2026-10-15T17:00:00Z","v":15146,"vw":2.883973},{"c":2.875,"h":2.89,"l":2.875,"n":157,"o":2.885,"t":"2026-10-15T17:15:00Z","v":26248,"vw":2.88109},{"c":2.885,"h":2.885,"l":2.87,"n":218,"o":2.875,"t":"2026-10-15T17:30:00Z","v":53189,"vw":2.879967},{"c":2.89,"h":2.89,"l":2.875,"n":217,"o":2.8801,"t":"2026-10-15T17:45:00Z","v":77582,"vw":2.881593},{"c":2.885,"h":2.895,"l":2.88,"n":231,"o":2.885,"t":"2026-10-15T18:00:00Z","v":40247,"vw":2.890583},{"c":2.88,"h":2.885,"l":2.88,"n":112,"o":2.885,"t":"2026-10-15T18:15:00Z","v":3872,"vw":2.88293},{"c":2.9,"h":2.9,"l":2.88,"n":201,"o":2.8801,"t":"2026-10-15T18:30:00Z","v":36300,"vw":2.887971},{"c":2.9,"h":2.9,"l":2.89,"n":204,"o":2.899,"t":"2026-10-15T18:45:00Z","v":10412,"vw":2.894956},{"c":2.915,"h":2.915,"l":2.9,"n":390,"o":2.9,"t":"2026-10-15T19:00:00Z","v":78379,"vw":2.905185},{"c":2.92,"h":2.93,"l":2.915,"n":295,"o":2.9198,"t":"2026-10-15T19:15:00Z","v":57733,"vw":2.922085},{"c":2.92,"h":2.9266,"l":2.91,"n":619,"o":2.915,"t":"2026-10-15T19:30:00Z","v":74513,"vw":2.916225},{"c":2.945,"h":2.95,"l":2.915,"n":1062,"o":2.92,"t":"2026-10-15T19:45:00Z","v":167409,"vw":2.936457},{"c":2.9497,"h":2.9497,"l":2.911,"n":15,"o":2.94,"t":"2026-10-15T20:00:00Z","v":18833,"vw":2.939743},{"c":2.9481,"h":2.9481,"l":2.9481,"n":2,"o":2.9481,"t":"2026-10-15T20:15:00Z","v":1000,"vw":2.9481},{"c":2.8813,"h":2.8813,"l":2.8813,"n":1,"o":2.8813,"t":"2026-10-15T22:15:00Z","v":500,"vw":2.8813},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-15T23:00:00Z","v":689,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-15T23:15:00Z","v":1000,"vw":2.93},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-16T09:15:00Z","v":849,"vw":2.95},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-16T09:30:00Z","v":100,"vw":2.965},{"c":2.9692,"h":2.9692,"l":2.96,"n":2,"o":2.96,"t":"2026-10-16T12:30:00Z","v":2700,"vw":2.968519},{"c":2.95,"h":2.9699,"l":2.95,"n":5,"o":2.9699,"t":"2026-10-16T12:45:00Z","v":10722,"vw":2.968598},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-16T13:00:00Z","v":200,"vw":2.95},{"c":2.97,"h":2.97,"l":2.9219,"n":237,"o":2.94,"t":"2026-10-16T13:30:00Z","v":124239,"vw":2.947051},{"c":2.985,"h":2.99,"l":2.96,"n":130,"o":2.965,"t":"2026-10-16T13:45:00Z","v":23200,"vw":2.976014},{"c":3.005,"h":3.0101,"l":2.98,"n":250,"o":2.99,"t":"2026-10-16T14:00:00Z","v":90159,"vw":2.999912},{"c":3.04,"h":3.05,"l":3.01,"n":259,"o":3.01,"t":"2026-10-16T14:15:00Z","v":54438,"vw":3.031738},{"c":3.035,"h":3.045,"l":3.03,"n":114,"o":3.035,"t":"2026-10-16T14:30:00Z","v":14398,"vw":3.037952},{"c":3.035,"h":3.0401,"l":3.03,"n":100,"o":3.035,"t":"2026-10-16T14:45:00Z","v":8549,"vw":3.037069},{"c":3.005,"h":3.03,"l":3,"n":154,"o":3.03,"t":"2026-10-16T15:00:00Z","v":34728,"vw":3.017674},{"c":3.005,"h":3.005,"l":2.985,"n":165,"o":3.005,"t":"2026-10-16T15:15:00Z","v":51857,"vw":2.992095},{"c":2.992,"h":3.01,"l":2.99,"n":289,"o":3.005,"t":"2026-10-16T15:30:00Z","v":78965,"vw":3.000939},{"c":2.975,"h":3,"l":2.975,"n":110,"o":2.99,"t":"2026-10-16T15:45:00Z","v":19857,"vw":2.98472},{"c":2.98,"h":2.98,"l":2.96,"n":150,"o":2.97,"t":"2026-10-16T16:00:00Z","v":37185,"vw":2.96809},{"c":2.985,"h":2.99,"l":2.97,"n":75,"o":2.98,"t":"2026-10-16T16:15:00Z","v":14833,"vw":2.980493},{"c":2.985,"h":2.99,"l":2.97,"n":131,"o":2.98,"t":"2026-10-16T16:30:00Z","v":23805,"vw":2.978764},{"c":2.975,"h":2.985,"l":2.97,"n":131,"o":2.985,"t":"2026-10-16T16:45:00Z","v":32266,"vw":2.979674},{"c":2.96,"h":2.975,"l":2.96,"n":131,"o":2.975,"t":"2026-10-16T17:00:00Z","v":25495,"vw":2.96225},{"c":2.965,"h":2.97,"l":2.955,"n":121,"o":2.96,"t":"2026-10-16T17:15:00Z","v":13018,"vw":2.962047},{"c":2.975,"h":2.975,"l":2.96,"n":114,"o":2.965,"t":"2026-10-16T17:30:00Z","v":14027,"vw":2.97001},{"c":2.965,"h":2.98,"l":2.965,"n":68,"o":2.9701,"t":"2026-10-16T17:45:00Z","v":9189,"vw":2.969508},{"c":2.965,"h":2.975,"l":2.96,"n":238,"o":2.965,"t":"2026-10-16T18:00:00Z","v":57191,"vw":2.966604},{"c":2.96,"h":2.98,"l":2.96,"n":94,"o":2.97,"t":"2026-10-16T18:15:00Z","v":19295,"vw":2.965172},{"c":2.965,"h":2.97,"l":2.955,"n":258,"o":2.96,"t":"2026-10-16T18:30:00Z","v":96549,"vw":2.960235},{"c":2.96,"h":2.97,"l":2.955,"n":410,"o":2.965,"t":"2026-10-16T18:45:00Z","v":67028,"vw":2.9601},{"c":2.9601,"h":2.965,"l":2.955,"n":213,"o":2.96,"t":"2026-10-16T19:00:00Z","v":39170,"vw":2.96133},{"c":2.965,"h":2.97,"l":2.96,"n":113,"o":2.96,"t":"2026-10-16T19:15:00Z","v":21025,"vw":2.964121},{"c":2.965,"h":2.98,"l":2.965,"n":336,"o":2.965,"t":"2026-10-16T19:30:00Z","v":38227,"vw":2.971213},{"c":2.97,"h":2.98,"l":2.95,"n":1325,"o":2.965,"t":"2026-10-16T19:45:00Z","v":173024,"vw":2.96388},{"c":2.98,"h":2.98,"l":2.98,"n":7,"o":2.98,"t":"2026-10-16T20:00:00Z","v":34852,"vw":2.98},{"c":2.96,"h":3,"l":2.96,"n":3,"o":3,"t":"2026-10-16T22:15:00Z","v":2000,"vw":2.98},{"c":2.95,"h":3.0062,"l":2.95,"n":2,"o":3.0062,"t":"2026-10-19T11:30:00Z","v":350,"vw":2.966057},{"c":2.94,"h":2.96,"l":2.92,"n":208,"o":2.95,"t":"2026-10-19T13:30:00Z","v":165958,"vw":2.93985},{"c":2.9401,"h":2.945,"l":2.926,"n":78,"o":2.94,"t":"2026-10-19T13:45:00Z","v":19802,"vw":2.936091},{"c":2.94,"h":2.96,"l":2.9308,"n":254,"o":2.945,"t":"2026-10-19T14:00:00Z","v":43306,"vw":2.946084},{"c":2.96,"h":2.96,"l":2.935,"n":156,"o":2.94,"t":"2026-10-19T14:15:00Z","v":46831,"vw":2.945182},{"c":2.955,"h":2.9558,"l":2.94,"n":110,"o":2.955,"t":"2026-10-19T14:30:00Z","v":29053,"vw":2.951886},{"c":2.96,"h":2.96,"l":2.95,"n":82,"o":2.9529,"t":"2026-10-19T14:45:00Z","v":13471,"vw":2.956642},{"c":2.96,"h":2.965,"l":2.95,"n":208,"o":2.955,"t":"2026-10-19T15:00:00Z","v":49165,"vw":2.957761},{"c":2.97,"h":2.97,"l":2.955,"n":132,"o":2.96,"t":"2026-10-19T15:15:00Z","v":38127,"vw":2.961921},{"c":2.97,"h":2.97,"l":2.96,"n":41,"o":2.9601,"t":"2026-10-19T15:30:00Z","v":9384,"vw":2.963722},{"c":2.955,"h":2.965,"l":2.95,"n":120,"o":2.965,"t":"2026-10-19T15:45:00Z","v":12558,"vw":2.958642},{"c":2.955,"h":2.96,"l":2.95,"n":43,"o":2.9588,"t":"2026-10-19T16:00:00Z","v":7448,"vw":2.954976},{"c":2.955,"h":2.96,"l":2.95,"n":85,"o":2.95,"t":"2026-10-19T16:15:00Z","v":18700,"vw":2.953026},{"c":2.955,"h":2.96,"l":2.95,"n":63,"o":2.955,"t":"2026-10-19T16:30:00Z","v":6777,"vw":2.954271},{"c":2.955,"h":2.96,"l":2.95,"n":33,"o":2.95,"t":"2026-10-19T16:45:00Z","v":2528,"vw":2.952716},{"c":2.9356,"h":2.95,"l":2.93,"n":115,"o":2.95,"t":"2026-10-19T17:00:00Z","v":18140,"vw":2.943938},{"c":2.945,"h":2.945,"l":2.93,"n":69,"o":2.93,"t":"2026-10-19T17:15:00Z","v":10364,"vw":2.938785},{"c":2.95,"h":2.95,"l":2.94,"n":49,"o":2.945,"t":"2026-10-19T17:30:00Z","v":7340,"vw":2.947967},{"c":2.94,"h":2.945,"l":2.94,"n":69,"o":2.94,"t":"2026-10-19T17:45:00Z","v":7794,"vw":2.941719},{"c":2.945,"h":2.95,"l":2.94,"n":101,"o":2.945,"t":"2026-10-19T18:00:00Z","v":12654,"vw":2.944857},{"c":2.935,"h":2.945,"l":2.935,"n":135,"o":2.945,"t":"2026-10-19T18:15:00Z","v":12760,"vw":2.939432},{"c":2.945,"h":2.95,"l":2.935,"n":129,"o":2.935,"t":"2026-10-19T18:30:00Z","v":30605,"vw":2.942817},{"c":2.945,"h":2.95,"l":2.94,"n":252,"o":2.945,"t":"2026-10-19T18:45:00Z","v":56225,"vw":2.946403},{"c":2.9366,"h":2.94,"l":2.93,"n":195,"o":2.94,"t":"2026-10-19T19:00:00Z","v":30946,"vw":2.935214},{"c":2.93,"h":2.94,"l":2.93,"n":177,"o":2.93,"t":"2026-10-19T19:15:00Z","v":37837,"vw":2.93362},{"c":2.93,"h":2.95,"l":2.93,"n":482,"o":2.935,"t":"2026-10-19T19:30:00Z","v":83797,"vw":2.94061},{"c":2.905,"h":2.94,"l":2.9,"n":1006,"o":2.935,"t":"2026-10-19T19:45:00Z","v":144913,"vw":2.915735},{"c":2.92,"h":2.92,"l":2.92,"n":10,"o":2.92,"t":"2026-10-19T20:00:00Z","v":33845,"vw":2.92},{"c":2.92,"h":2.9293,"l":2.92,"n":2,"o":2.9293,"t":"2026-10-19T20:45:00Z","v":1600,"vw":2.920581},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T21:15:00Z","v":2500,"vw":2.94},{"c":2.9546,"h":2.9546,"l":2.95,"n":3,"o":2.95,"t":"2026-10-19T22:15:00Z","v":400,"vw":2.951188},{"c":2.93,"h":2.98,"l":2.93,"n":3,"o":2.98,"t":"2026-10-20T11:00:00Z","v":2590,"vw":2.931931},{"c":2.93,"h":2.93,"l":2.93,"n":10,"o":2.93,"t":"2026-10-20T11:30:00Z","v":4000,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T11:45:00Z","v":2500,"vw":2.92},{"c":2.92,"h":2.9298,"l":2.92,"n":4,"o":2.92,"t":"2026-10-20T13:00:00Z","v":2224,"vw":2.924541},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T13:15:00Z","v":1342,"vw":2.92},{"c":2.935,"h":2.94,"l":2.86,"n":370,"o":2.91,"t":"2026-10-20T13:30:00Z","v":104796,"vw":2.897815},{"c":2.93,"h":2.935,"l":2.915,"n":124,"o":2.935,"t":"2026-10-20T13:45:00Z","v":15467,"vw":2.924777},{"c":2.945,"h":2.95,"l":2.92,"n":153,"o":2.925,"t":"2026-10-20T14:00:00Z","v":16649,"vw":2.934921},{"c":2.98,"h":2.985,"l":2.9401,"n":233,"o":2.945,"t":"2026-10-20T14:15:00Z","v":71450,"vw":2.951863},{"c":2.99,"h":3,"l":2.96,"n":421,"o":2.985,"t":"2026-10-20T14:30:00Z","v":73619,"vw":2.980255},{"c":2.97,"h":2.985,"l":2.96,"n":287,"o":2.985,"t":"2026-10-20T14:45:00Z","v":66443,"vw":2.965478},{"c":2.95,"h":2.975,"l":2.945,"n":194,"o":2.97,"t":"2026-10-20T15:00:00Z","v":25165,"vw":2.958593},{"c":2.94,"h":2.9588,"l":2.935,"n":218,"o":2.95,"t":"2026-10-20T15:15:00Z","v":35093,"vw":2.945867},{"c":2.935,"h":2.9402,"l":2.93,"n":113,"o":2.94,"t":"2026-10-20T15:30:00Z","v":18647,"vw":2.937622},{"c":2.93,"h":2.94,"l":2.93,"n":60,"o":2.94,"t":"2026-10-20T15:45:00Z","v":3933,"vw":2.934314},{"c":2.925,"h":2.94,"l":2.9244,"n":148,"o":2.93,"t":"2026-10-20T16:00:00Z","v":28050,"vw":2.930068},{"c":2.93,"h":2.935,"l":2.915,"n":182,"o":2.925,"t":"2026-10-20T16:15:00Z","v":42276,"vw":2.923318},{"c":2.925,"h":2.935,"l":2.925,"n":146,"o":2.935,"t":"2026-10-20T16:30:00Z","v":26193,"vw":2.929741},{"c":2.925,"h":2.93,"l":2.92,"n":35,"o":2.925,"t":"2026-10-20T16:45:00Z","v":3109,"vw":2.925799},{"c":2.92,"h":2.93,"l":2.91,"n":122,"o":2.92,"t":"2026-10-20T17:00:00Z","v":20816,"vw":2.919302},{"c":2.925,"h":2.93,"l":2.91,"n":79,"o":2.915,"t":"2026-10-20T17:15:00Z","v":15526,"vw":2.922622},{"c":2.9406,"h":2.95,"l":2.92,"n":166,"o":2.92,"t":"2026-10-20T17:30:00Z","v":32089,"vw":2.938038},{"c":2.965,"h":2.965,"l":2.94,"n":332,"o":2.95,"t":"2026-10-20T17:45:00Z","v":118372,"vw":2.951171},{"c":2.965,"h":2.97,"l":2.96,"n":166,"o":2.97,"t":"2026-10-20T18:00:00Z","v":18251,"vw":2.965776},{"c":2.97,"h":2.97,"l":2.96,"n":219,"o":2.97,"t":"2026-10-20T18:15:00Z","v":47334,"vw":2.968184},{"c":2.9669,"h":2.97,"l":2.955,"n":286,"o":2.97,"t":"2026-10-20T18:30:00Z","v":54451,"vw":2.963038},{"c":2.9621,"h":2.97,"l":2.96,"n":116,"o":2.965,"t":"2026-10-20T18:45:00Z","v":12237,"vw":2.968083},{"c":2.965,"h":2.97,"l":2.96,"n":194,"o":2.97,"t":"2026-10-20T19:00:00Z","v":16870,"vw":2.969145},{"c":2.945,"h":2.97,"l":2.945,"n":272,"o":2.965,"t":"2026-10-20T19:15:00Z","v":60066,"vw":2.95489},{"c":2.945,"h":2.9599,"l":2.945,"n":202,"o":2.95,"t":"2026-10-20T19:30:00Z","v":42299,"vw":2.950032},{"c":2.925,"h":2.95,"l":2.92,"n":989,"o":2.945,"t":"2026-10-20T19:45:00Z","v":207430,"vw":2.936967},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-10-20T20:00:00Z","v":24517,"vw":2.93},{"c":2.9277,"h":2.9277,"l":2.9277,"n":1,"o":2.9277,"t":"2026-10-20T21:00:00Z","v":495,"vw":2.9277},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T11:00:00Z","v":352,"vw":2.94},{"c":2.9821,"h":2.9821,"l":2.9821,"n":1,"o":2.9821,"t":"2026-10-21T11:45:00Z","v":100,"vw":2.9821},{"c":2.9997,"h":2.9997,"l":2.9997,"n":4,"o":2.9997,"t":"2026-10-21T12:00:00Z","v":300,"vw":2.9997},{"c":2.92,"h":2.92,"l":2.9155,"n":2,"o":2.9155,"t":"2026-10-21T13:15:00Z","v":2167,"vw":2.915847},{"c":2.96,"h":2.98,"l":2.92,"n":323,"o":2.94,"t":"2026-10-21T13:30:00Z","v":82264,"vw":2.955924},{"c":2.965,"h":2.9773,"l":2.95,"n":120,"o":2.95,"t":"2026-10-21T13:45:00Z","v":22329,"vw":2.967376},{"c":2.96,"h":2.965,"l":2.945,"n":131,"o":2.96,"t":"2026-10-21T14:00:00Z","v":25318,"vw":2.957122},{"c":2.97,"h":2.975,"l":2.955,"n":210,"o":2.955,"t":"2026-10-21T14:15:00Z","v":56260,"vw":2.967119},{"c":2.955,"h":2.965,"l":2.95,"n":95,"o":2.965,"t":"2026-10-21T14:30:00Z","v":12950,"vw":2.955401},{"c":2.9506,"h":2.9593,"l":2.945,"n":91,"o":2.955,"t":"2026-10-21T14:45:00Z","v":25371,"vw":2.951036},{"c":2.945,"h":2.9597,"l":2.94,"n":59,"o":2.955,"t":"2026-10-21T15:00:00Z","v":16899,"vw":2.944852},{"c":2.97,"h":2.97,"l":2.94,"n":115,"o":2.945,"t":"2026-10-21T15:15:00Z","v":10107,"vw":2.954196},{"c":2.96,"h":2.975,"l":2.96,"n":221,"o":2.965,"t":"2026-10-21T15:30:00Z","v":121376,"vw":2.967724},{"c":3,"h":3,"l":2.96,"n":295,"o":2.96,"t":"2026-10-21T15:45:00Z","v":78891,"vw":2.980133},{"c":3.015,"h":3.02,"l":2.995,"n":608,"o":2.995,"t":"2026-10-21T16:00:00Z","v":216214,"vw":3.005383},{"c":2.98,"h":3.015,"l":2.98,"n":179,"o":3.01,"t":"2026-10-21T16:15:00Z","v":45300,"vw":3.006357},{"c":2.985,"h":2.995,"l":2.975,"n":205,"o":2.98,"t":"2026-10-21T16:30:00Z","v":37584,"vw":2.985963},{"c":2.965,"h":2.99,"l":2.965,"n":75,"o":2.985,"t":"2026-10-21T16:45:00Z","v":10848,"vw":2.974759},{"c":2.9657,"h":2.97,"l":2.965,"n":18,"o":2.965,"t":"2026-10-21T17:00:00Z","v":1244,"vw":2.96562},{"c":2.965,"h":2.97,"l":2.96,"n":57,"o":2.97,"t":"2026-10-21T17:15:00Z","v":15239,"vw":2.961785},{"c":2.97,"h":2.97,"l":2.96,"n":52,"o":2.9683,"t":"2026-10-21T17:30:00Z","v":5767,"vw":2.965313},{"c":2.975,"h":2.975,"l":2.96,"n":94,"o":2.97,"t":"2026-10-21T17:45:00Z","v":16240,"vw":2.96949},{"c":2.975,"h":2.98,"l":2.97,"n":63,"o":2.975,"t":"2026-10-21T18:00:00Z","v":2939,"vw":2.975679},{"c":2.975,"h":2.98,"l":2.97,"n":40,"o":2.98,"t":"2026-10-21T18:15:00Z","v":3335,"vw":2.976055},{"c":3,"h":3,"l":2.975,"n":372,"o":2.975,"t":"2026-10-21T18:30:00Z","v":54295,"vw":2.988451},{"c":2.9823,"h":3,"l":2.9712,"n":557,"o":3,"t":"2026-10-21T18:45:00Z","v":212352,"vw":2.986636},{"c":2.99,"h":3,"l":2.98,"n":362,"o":2.985,"t":"2026-10-21T19:00:00Z","v":43512,"vw":2.988857},{"c":3.0081,"h":3.01,"l":2.985,"n":645,"o":2.99,"t":"2026-10-21T19:15:00Z","v":79179,"vw":2.996189},{"c":3.025,"h":3.03,"l":3.005,"n":572,"o":3.005,"t":"2026-10-21T19:30:00Z","v":68955,"vw":3.02098},{"c":3.03,"h":3.03,"l":3.02,"n":1628,"o":3.025,"t":"2026-10-21T19:45:00Z","v":128134,"vw":3.026426},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-21T20:00:00Z","v":53857,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T22:15:00Z","v":1500,"vw":3.04},{"c":2.93,"h":2.96,"l":2.93,"n":6,"o":2.96,"t":"2026-10-22T08:00:00Z","v":7000,"vw":2.944714},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T11:00:00Z","v":1010,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T11:30:00Z","v":5500,"vw":2.99},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-10-22T11:45:00Z","v":397,"vw":2.934962},{"c":2.9527,"h":2.9527,"l":2.9527,"n":1,"o":2.9527,"t":"2026-10-22T12:00:00Z","v":1500,"vw":2.9527},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-22T12:15:00Z","v":5500,"vw":2.951818},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-10-22T12:30:00Z","v":100,"vw":2.955},{"c":2.9515,"h":2.9522,"l":2.9515,"n":2,"o":2.9522,"t":"2026-10-22T12:45:00Z","v":525,"vw":2.951781},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T13:00:00Z","v":500,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T13:15:00Z","v":500,"vw":2.95},{"c":2.92,"h":2.935,"l":2.91,"n":461,"o":2.92,"t":"2026-10-22T13:30:00Z","v":190700,"vw":2.923767},{"c":2.92,"h":2.92,"l":2.8921,"n":330,"o":2.91,"t":"2026-10-22T13:45:00Z","v":155747,"vw":2.904192},{"c":2.895,"h":2.92,"l":2.895,"n":223,"o":2.915,"t":"2026-10-22T14:00:00Z","v":20431,"vw":2.903074},{"c":2.87,"h":2.9,"l":2.87,"n":195,"o":2.89,"t":"2026-10-22T14:15:00Z","v":14623,"vw":2.886823},{"c":2.89,"h":2.89,"l":2.865,"n":460,"o":2.875,"t":"2026-10-22T14:30:00Z","v":84218,"vw":2.872561},{"c":2.85,"h":2.8899,"l":2.85,"n":322,"o":2.885,"t":"2026-10-22T14:45:00Z","v":35806,"vw":2.87072},{"c":2.85,"h":2.865,"l":2.85,"n":352,"o":2.855,"t":"2026-10-22T15:00:00Z","v":38969,"vw":2.856589},{"c":2.855,"h":2.87,"l":2.845,"n":487,"o":2.85,"t":"2026-10-22T15:15:00Z","v":82602,"vw":2.855295},{"c":2.855,"h":2.86,"l":2.8402,"n":245,"o":2.855,"t":"2026-10-22T15:30:00Z","v":65587,"vw":2.852441},{"c":2.855,"h":2.868,"l":2.8514,"n":255,"o":2.855,"t":"2026-10-22T15:45:00Z","v":32998,"vw":2.859945},{"c":2.865,"h":2.8699,"l":2.855,"n":154,"o":2.86,"t":"2026-10-22T16:00:00Z","v":25629,"vw":2.862444},{"c":2.865,"h":2.87,"l":2.86,"n":123,"o":2.865,"t":"2026-10-22T16:15:00Z","v":12940,"vw":2.866914},{"c":2.8401,"h":2.87,"l":2.8401,"n":184,"o":2.865,"t":"2026-10-22T16:30:00Z","v":34057,"vw":2.852876},{"c":2.858,"h":2.858,"l":2.83,"n":284,"o":2.845,"t":"2026-10-22T16:45:00Z","v":34987,"vw":2.842662},{"c":2.845,"h":2.855,"l":2.845,"n":176,"o":2.855,"t":"2026-10-22T17:00:00Z","v":47178,"vw":2.849309},{"c":2.845,"h":2.86,"l":2.84,"n":151,"o":2.85,"t":"2026-10-22T17:15:00Z","v":16792,"vw":2.848828},{"c":2.855,"h":2.855,"l":2.845,"n":123,"o":2.845,"t":"2026-10-22T17:30:00Z","v":11945,"vw":2.849059},{"c":2.85,"h":2.86,"l":2.85,"n":96,"o":2.855,"t":"2026-10-22T17:45:00Z","v":8057,"vw":2.852248},{"c":2.842,"h":2.85,"l":2.84,"n":93,"o":2.85,"t":"2026-10-22T18:00:00Z","v":7590,"vw":2.84673},{"c":2.845,"h":2.855,"l":2.845,"n":290,"o":2.845,"t":"2026-10-22T18:15:00Z","v":103723,"vw":2.849422},{"c":2.835,"h":2.85,"l":2.835,"n":112,"o":2.845,"t":"2026-10-22T18:30:00Z","v":15411,"vw":2.838382},{"c":2.84,"h":2.85,"l":2.835,"n":161,"o":2.84,"t":"2026-10-22T18:45:00Z","v":25683,"vw":2.843023},{"c":2.845,"h":2.8476,"l":2.83,"n":264,"o":2.84,"t":"2026-10-22T19:00:00Z","v":90812,"vw":2.839008},{"c":2.845,"h":2.85,"l":2.84,"n":281,"o":2.84,"t":"2026-10-22T19:15:00Z","v":29680,"vw":2.844824},{"c":2.85,"h":2.85,"l":2.83,"n":457,"o":2.845,"t":"2026-10-22T19:30:00Z","v":54346,"vw":2.840435},{"c":2.83,"h":2.86,"l":2.83,"n":972,"o":2.845,"t":"2026-10-22T19:45:00Z","v":133451,"vw":2.845871},{"c":2.84,"h":2.86,"l":2.84,"n":12,"o":2.84,"t":"2026-10-22T20:00:00Z","v":67121,"vw":2.84621}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13346411536456326,"strike":5.024183186755895,"iv":1.8399003857558465,"gamma":0.1908577125941591,"theta":-0.007208109922358946,"vega":0.002223120602988987,"rho":0.00034045694488170174,"breakevenPct":81.60729937043868},{"delta":0.25,"premium":0.22395497292550917,"strike":5.282728494072884,"iv":2.266868276254828,"gamma":0.17716374938049514,"theta":-0.010172012084911567,"vega":0.0024445686549508364,"rho":0.00038158155087512647,"breakevenPct":93.89730517599975},{"delta":0.3,"premium":0.3144458304864551,"strike":5.541273801389872,"iv":2.69383616675381,"gamma":0.1634697861668312,"theta":-0.013135914247464187,"vega":0.0026660167069126857,"rho":0.00042270615686855115,"breakevenPct":106.18731098156081},{"delta":0.35,"premium":0.40493668804740096,"strike":5.79981910870686,"iv":3.1208040572527915,"gamma":0.14977582295316724,"theta":-0.016099816410016808,"vega":0.002887464758874535,"rho":0.0004638307628619759,"breakevenPct":118.47731678712188},{"delta":0.4,"premium":0.2722770900725031,"strike":4.262375057764313,"iv":1.7901094781983273,"gamma":0.5402904618070011,"theta":-0.009593779332089504,"vega":0.0030827150500335613,"rho":0.0006734666190165307,"breakevenPct":59.67085027594422},{"delta":0.45,"premium":0.19160156250000002,"strike":2.9140625,"iv":0.63214140625,"gamma":0.77720703125,"theta":-0.0031914062500000002,"vega":0.0029625,"rho":0.0008451916053470323,"breakevenPct":9.35436839788733},{"delta":0.5,"premium":0.2712685032894737,"strike":2.8112664473684212,"iv":0.6906837582236842,"gamma":0.7120240542763158,"theta":-0.0031811266447368423,"vega":0.0027980263157894735,"rho":0.000896098358200201,"breakevenPct":8.539963051334327},{"delta":0.55,"premium":0.3509354440789475,"strike":2.708470394736842,"iv":0.7492261101973685,"gamma":0.6468410773026315,"theta":-0.0031708470394736844,"vega":0.002633552631578947,"rho":0.0009470051110533697,"breakevenPct":7.725557704781323},{"delta":0.6,"premium":0.43060238486842106,"strike":2.6056743421052633,"iv":0.8077684621710527,"gamma":0.5816581003289474,"theta":-0.0031605674342105265,"vega":0.002469078947368421,"rho":0.0009979118639065383,"breakevenPct":6.911152358228321},{"delta":0.65,"premium":0.5102693256578947,"strike":2.502878289473684,"iv":0.8663108141447369,"gamma":0.5164751233552631,"theta":-0.0031502878289473685,"vega":0.0023046052631578947,"rho":0.001048818616759707,"breakevenPct":6.096747011675317},{"delta":0.7,"premium":0.5899362664473684,"strike":2.4000822368421053,"iv":0.924853166118421,"gamma":0.451292146381579,"theta":-0.0031400082236842106,"vega":0.0021401315789473683,"rho":0.0010997253696128759,"breakevenPct":5.282341665122316},{"delta":0.75,"premium":0.6696032072368422,"strike":2.297286184210526,"iv":0.9833955180921055,"gamma":0.3861091694078947,"theta":-0.0031297286184210527,"vega":0.001975657894736842,"rho":0.0011506321224660446,"breakevenPct":4.467936318569312},{"delta":0.8,"premium":0.7492701480263159,"strike":2.1944901315789473,"iv":1.0419378700657895,"gamma":0.3209261924342104,"theta":-0.0031194490131578947,"vega":0.0018111842105263155,"rho":0.0012015388753192132,"breakevenPct":3.65353097201631},{"delta":0.85,"premium":0.8289370888157895,"strike":2.091694078947368,"iv":1.1004802220394738,"gamma":0.25574321546052625,"theta":-0.003109169407894737,"vega":0.0016467105263157894,"rho":0.001252445628172382,"breakevenPct":2.839125625463308},{"delta":0.9,"premium":1.0039144031390577,"strike":1.8986200944984803,"iv":1.3557734557233732,"gamma":0.18185967887005786,"theta":-0.003267616899310837,"vega":0.001434192805897284,"rho":0.0012278202231590148,"breakevenPct":2.201918930899227}],"put":[{"delta":0.1,"premium":0.5866613834323307,"strike":1.2048832723529004,"iv":6.642000911854417,"gamma":0.027912840068176844,"theta":-0.011849612091421682,"vega":0.0010453546047107314,"rho":-0.0006887320512278303,"breakevenPct":78.2316236295574},{"delta":0.15,"premium":0.7517678129599263,"strike":1.5078308494677546,"iv":6.335098403430572,"gamma":0.03441560121716776,"theta":-0.011347099661115675,"vega":0.0010732381394977669,"rho":-0.0009325379679879652,"breakevenPct":73.37806209479479},{"delta":0.2,"premium":0.916874242487522,"strike":1.8107784265826092,"iv":6.028195895006726,"gamma":0.040918362366158686,"theta":-0.010844587230809668,"vega":0.0011011216742848025,"rho":-0.0011763438847481001,"breakevenPct":68.52450056003215},{"delta":0.25,"premium":1.0819806720151175,"strike":2.1137260036974634,"iv":5.721293386582881,"gamma":0.0474211235151496,"theta":-0.010342074800503661,"vega":0.0011290052090718382,"rho":-0.001420149801508235,"breakevenPct":63.67093902526952},{"delta":0.3,"premium":1.247087101542713,"strike":2.4166735808123176,"iv":5.414390878159034,"gamma":0.05392388466414051,"theta":-0.009839562370197655,"vega":0.0011568887438588736,"rho":-0.00166395571826837,"breakevenPct":58.817377490506885},{"delta":0.35,"premium":1.4121935310703089,"strike":2.719621157927172,"iv":5.107488369735188,"gamma":0.06042664581313144,"theta":-0.009337049939891649,"vega":0.0011847722786459092,"rho":-0.001907761635028505,"breakevenPct":53.96381595574425},{"delta":0.4,"premium":1.5772999605979043,"strike":3.0225687350420265,"iv":4.800585861311342,"gamma":0.06692940696212236,"theta":-0.008834537509585641,"vega":0.001212655813432945,"rho":-0.00215156755178864,"breakevenPct":49.11025442098162},{"delta":0.45,"premium":1.7424063901255002,"strike":3.3255163121568807,"iv":4.493683352887496,"gamma":0.07343216811111328,"theta":-0.008332025079279635,"vega":0.0012405393482199803,"rho":-0.002395373468548775,"breakevenPct":44.25669288621899},{"delta":0.5,"premium":1.9075128196530957,"strike":3.628463889271735,"iv":4.186780844463652,"gamma":0.07993492926010419,"theta":-0.007829512648973629,"vega":0.001268422883007016,"rho":-0.00263917938530891,"breakevenPct":39.403131351456366},{"delta":0.55,"premium":2.0726192491806916,"strike":3.9314114663865896,"iv":3.8798783360398046,"gamma":0.08643769040909512,"theta":-0.007327000218667621,"vega":0.0012963064177940516,"rho":-0.0028829853020690454,"breakevenPct":34.549569816693726},{"delta":0.6,"premium":2.2377256787082866,"strike":4.234359043501444,"iv":3.5729758276159593,"gamma":0.09294045155808602,"theta":-0.006824487788361615,"vega":0.001324189952581087,"rho":-0.00312679121882918,"breakevenPct":29.696008281931107},{"delta":0.65,"premium":2.4028321082358826,"strike":4.537306620616299,"iv":3.2660733191921127,"gamma":0.09944321270707696,"theta":-0.006321975358055607,"vega":0.0013520734873681227,"rho":-0.0033705971355893153,"breakevenPct":24.842446747168466},{"delta":0.7,"premium":2.567938537763478,"strike":4.840254197731152,"iv":2.9591708107682675,"gamma":0.10594597385606785,"theta":-0.005819462927749602,"vega":0.0013799570221551581,"rho":-0.00361440305234945,"breakevenPct":19.98888521240584},{"delta":0.75,"premium":2.733044967291074,"strike":5.143201774846007,"iv":2.652268302344421,"gamma":0.11244873500505878,"theta":-0.005316950497443594,"vega":0.0014078405569421938,"rho":-0.0038582089691095852,"breakevenPct":15.1353236776432},{"delta":0.8,"premium":2.8981513968186694,"strike":5.4461493519608615,"iv":2.3453657939205756,"gamma":0.11895149615404971,"theta":-0.004814438067137588,"vega":0.0014357240917292294,"rho":-0.00410201488586972,"breakevenPct":10.281762142880567},{"delta":0.85,"premium":3.063257826346265,"strike":5.749096929075715,"iv":2.0384632854967304,"gamma":0.1254542573030406,"theta":-0.004311925636831582,"vega":0.0014636076265162649,"rho":-0.004345820802629854,"breakevenPct":5.4282006081179475},{"delta":0.9,"premium":2.891673240016547,"strike":5.696727777065456,"iv":1.6131439288737373,"gamma":0.19489252776240554,"theta":-0.00347261321108351,"vega":0.0013813619089811646,"rho":-0.004323834992600905,"breakevenPct":1.3016647102343173}]},"raw":{"call":[{"delta":0.2,"premium":0.13346411536456326,"strike":5.024183186755895,"iv":1.8399003857558465,"gamma":0.1908577125941591,"theta":-0.007208109922358946,"vega":0.002223120602988987,"rho":0.00034045694488170174,"breakevenPct":81.60729937043868},{"delta":0.25,"premium":0.22395497292550917,"strike":5.282728494072884,"iv":2.266868276254828,"gamma":0.17716374938049514,"theta":-0.010172012084911567,"vega":0.0024445686549508364,"rho":0.00038158155087512647,"breakevenPct":93.89730517599975},{"delta":0.3,"premium":0.3144458304864551,"strike":5.541273801389872,"iv":2.69383616675381,"gamma":0.1634697861668312,"theta":-0.013135914247464187,"vega":0.0026660167069126857,"rho":0.00042270615686855115,"breakevenPct":106.18731098156081},{"delta":0.35,"premium":0.40493668804740096,"strike":5.79981910870686,"iv":3.1208040572527915,"gamma":0.14977582295316724,"theta":-0.016099816410016808,"vega":0.002887464758874535,"rho":0.0004638307628619759,"breakevenPct":118.47731678712188},{"delta":0.4,"premium":0.2722770900725031,"strike":4.262375057764313,"iv":1.7901094781983273,"gamma":0.5402904618070011,"theta":-0.009593779332089504,"vega":0.0030827150500335613,"rho":0.0006734666190165307,"breakevenPct":59.67085027594422},{"delta":0.45,"premium":0.19160156250000002,"strike":2.9140625,"iv":0.63214140625,"gamma":0.77720703125,"theta":-0.0031914062500000002,"vega":0.0029625,"rho":0.0008451916053470323,"breakevenPct":9.35436839788733},{"delta":0.5,"premium":0.2712685032894737,"strike":2.8112664473684212,"iv":0.6906837582236842,"gamma":0.7120240542763158,"theta":-0.0031811266447368423,"vega":0.0027980263157894735,"rho":0.000896098358200201,"breakevenPct":8.539963051334327},{"delta":0.55,"premium":0.3509354440789475,"strike":2.708470394736842,"iv":0.7492261101973685,"gamma":0.6468410773026315,"theta":-0.0031708470394736844,"vega":0.002633552631578947,"rho":0.0009470051110533697,"breakevenPct":7.725557704781323},{"delta":0.6,"premium":0.43060238486842106,"strike":2.6056743421052633,"iv":0.8077684621710527,"gamma":0.5816581003289474,"theta":-0.0031605674342105265,"vega":0.002469078947368421,"rho":0.0009979118639065383,"breakevenPct":6.911152358228321},{"delta":0.65,"premium":0.5102693256578947,"strike":2.502878289473684,"iv":0.8663108141447369,"gamma":0.5164751233552631,"theta":-0.0031502878289473685,"vega":0.0023046052631578947,"rho":0.001048818616759707,"breakevenPct":6.096747011675317},{"delta":0.7,"premium":0.5899362664473684,"strike":2.4000822368421053,"iv":0.924853166118421,"gamma":0.451292146381579,"theta":-0.0031400082236842106,"vega":0.0021401315789473683,"rho":0.0010997253696128759,"breakevenPct":5.282341665122316},{"delta":0.75,"premium":0.6696032072368422,"strike":2.297286184210526,"iv":0.9833955180921055,"gamma":0.3861091694078947,"theta":-0.0031297286184210527,"vega":0.001975657894736842,"rho":0.0011506321224660446,"breakevenPct":4.467936318569312},{"delta":0.8,"premium":0.7492701480263159,"strike":2.1944901315789473,"iv":1.0419378700657895,"gamma":0.3209261924342104,"theta":-0.0031194490131578947,"vega":0.0018111842105263155,"rho":0.0012015388753192132,"breakevenPct":3.65353097201631},{"delta":0.85,"premium":0.8289370888157895,"strike":2.091694078947368,"iv":1.1004802220394738,"gamma":0.25574321546052625,"theta":-0.003109169407894737,"vega":0.0016467105263157894,"rho":0.001252445628172382,"breakevenPct":2.839125625463308},{"delta":0.9,"premium":1.0039144031390577,"strike":1.8986200944984803,"iv":1.3557734557233732,"gamma":0.18185967887005786,"theta":-0.003267616899310837,"vega":0.001434192805897284,"rho":0.0012278202231590148,"breakevenPct":2.201918930899227}],"put":[{"delta":0.1,"premium":0.5866613834323307,"strike":1.2048832723529004,"iv":6.642000911854417,"gamma":0.027912840068176844,"theta":-0.011849612091421682,"vega":0.0010453546047107314,"rho":-0.0006887320512278303,"breakevenPct":78.2316236295574},{"delta":0.15,"premium":0.7517678129599263,"strike":1.5078308494677546,"iv":6.335098403430572,"gamma":0.03441560121716776,"theta":-0.011347099661115675,"vega":0.0010732381394977669,"rho":-0.0009325379679879652,"breakevenPct":73.37806209479479},{"delta":0.2,"premium":0.916874242487522,"strike":1.8107784265826092,"iv":6.028195895006726,"gamma":0.040918362366158686,"theta":-0.010844587230809668,"vega":0.0011011216742848025,"rho":-0.0011763438847481001,"breakevenPct":68.52450056003215},{"delta":0.25,"premium":1.0819806720151175,"strike":2.1137260036974634,"iv":5.721293386582881,"gamma":0.0474211235151496,"theta":-0.010342074800503661,"vega":0.0011290052090718382,"rho":-0.001420149801508235,"breakevenPct":63.67093902526952},{"delta":0.3,"premium":1.247087101542713,"strike":2.4166735808123176,"iv":5.414390878159034,"gamma":0.05392388466414051,"theta":-0.009839562370197655,"vega":0.0011568887438588736,"rho":-0.00166395571826837,"breakevenPct":58.817377490506885},{"delta":0.35,"premium":1.4121935310703089,"strike":2.719621157927172,"iv":5.107488369735188,"gamma":0.06042664581313144,"theta":-0.009337049939891649,"vega":0.0011847722786459092,"rho":-0.001907761635028505,"breakevenPct":53.96381595574425},{"delta":0.4,"premium":1.5772999605979043,"strike":3.0225687350420265,"iv":4.800585861311342,"gamma":0.06692940696212236,"theta":-0.008834537509585641,"vega":0.001212655813432945,"rho":-0.00215156755178864,"breakevenPct":49.11025442098162},{"delta":0.45,"premium":1.7424063901255002,"strike":3.3255163121568807,"iv":4.493683352887496,"gamma":0.07343216811111328,"theta":-0.008332025079279635,"vega":0.0012405393482199803,"rho":-0.002395373468548775,"breakevenPct":44.25669288621899},{"delta":0.5,"premium":1.9075128196530957,"strike":3.628463889271735,"iv":4.186780844463652,"gamma":0.07993492926010419,"theta":-0.007829512648973629,"vega":0.001268422883007016,"rho":-0.00263917938530891,"breakevenPct":39.403131351456366},{"delta":0.55,"premium":2.0726192491806916,"strike":3.9314114663865896,"iv":3.8798783360398046,"gamma":0.08643769040909512,"theta":-0.007327000218667621,"vega":0.0012963064177940516,"rho":-0.0028829853020690454,"breakevenPct":34.549569816693726},{"delta":0.6,"premium":2.2377256787082866,"strike":4.234359043501444,"iv":3.5729758276159593,"gamma":0.09294045155808602,"theta":-0.006824487788361615,"vega":0.001324189952581087,"rho":-0.00312679121882918,"breakevenPct":29.696008281931107},{"delta":0.65,"premium":2.4028321082358826,"strike":4.537306620616299,"iv":3.2660733191921127,"gamma":0.09944321270707696,"theta":-0.006321975358055607,"vega":0.0013520734873681227,"rho":-0.0033705971355893153,"breakevenPct":24.842446747168466},{"delta":0.7,"premium":2.567938537763478,"strike":4.840254197731152,"iv":2.9591708107682675,"gamma":0.10594597385606785,"theta":-0.005819462927749602,"vega":0.0013799570221551581,"rho":-0.00361440305234945,"breakevenPct":19.98888521240584},{"delta":0.75,"premium":2.733044967291074,"strike":5.143201774846007,"iv":2.652268302344421,"gamma":0.11244873500505878,"theta":-0.005316950497443594,"vega":0.0014078405569421938,"rho":-0.0038582089691095852,"breakevenPct":15.1353236776432},{"delta":0.8,"premium":2.8981513968186694,"strike":5.4461493519608615,"iv":2.3453657939205756,"gamma":0.11895149615404971,"theta":-0.004814438067137588,"vega":0.0014357240917292294,"rho":-0.00410201488586972,"breakevenPct":10.281762142880567},{"delta":0.85,"premium":3.063257826346265,"strike":5.749096929075715,"iv":2.0384632854967304,"gamma":0.1254542573030406,"theta":-0.004311925636831582,"vega":0.0014636076265162649,"rho":-0.004345820802629854,"breakevenPct":5.4282006081179475},{"delta":0.9,"premium":2.891673240016547,"strike":5.696727777065456,"iv":1.6131439288737373,"gamma":0.19489252776240554,"theta":-0.00347261321108351,"vega":0.0013813619089811646,"rho":-0.004323834992600905,"breakevenPct":1.3016647102343173}]}},"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"}}