{"symbol":"INVE","url":"https://intraalpha.com/companies/INVE","capturedAt":"2026-10-22T21:26:46.525Z","state":"ready","quote":{"symbol":"INVE","last_price":2.7108,"prev_close":2.78,"regular_close":2.73,"change":-0.0692,"change_pct":-2.4892,"regular_change":-0.05,"regular_change_pct":-1.7986,"extended_change":-0.0192,"extended_change_pct":-0.7033,"bid":2.71,"ask":2.75,"bid_size":200,"ask_size":8100,"volume":909672,"vwap":2.752383,"open":2.79,"high":2.8,"low":2.7126,"close":2.73,"trade_count":5652,"last_trade_at":"2026-10-22T21:18:58.444704694Z","last_quote_at":"2026-10-22T21:18:37.336784241Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:41.929082004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INVE","fetched_at":"2026-10-22T21:26:46.028327+00:00","name":"Identiv Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Identiv, Inc. is a security technology company that protects data, physical places, and things in the Americas, Europe, the Middle East, and Asia-Pacific. The company is headquartered in Fremont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67375000,"ebitda":-16930000,"pe_ratio":null,"peg_ratio":0.846,"book_value":5.53,"dividend_per_share":null,"dividend_yield":null,"eps":-0.66,"revenue_ttm":24269000,"gross_profit_ttm":3856000,"profit_margin":-0.629,"operating_margin_ttm":-0.96,"return_on_assets_ttm":-0.081,"return_on_equity_ttm":-0.109,"quarterly_earnings_growth":-0.891,"quarterly_revenue_growth":0.127,"analyst_target_price":3.1,"analyst_number":0,"beta":1.319,"fifty_two_week_high":5.3,"fifty_two_week_low":2.211,"fifty_day_ma":2.57,"two_hundred_day_ma":3.271,"shares_outstanding":24235800,"forward_pe":38.61,"price_to_sales":2.776,"price_to_book":0.691,"ev_to_revenue":0.683,"ev_to_ebitda":308.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:46.028327+00:00"},"optionObservedAt":"2026-10-22T19:51:26.118Z","bars":[{"c":2.27,"h":2.27,"l":2.2601,"n":2,"o":2.2601,"t":"2026-10-15T13:55:00Z","v":5100,"vw":2.260294},{"c":2.27,"h":2.27,"l":2.265,"n":11,"o":2.27,"t":"2026-10-15T14:00:00Z","v":1734,"vw":2.269567},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-15T14:05:00Z","v":219,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-10-15T14:10:00Z","v":719,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-10-15T14:15:00Z","v":434,"vw":2.28},{"c":2.3,"h":2.3,"l":2.29,"n":7,"o":2.29,"t":"2026-10-15T14:25:00Z","v":2500,"vw":2.294078},{"c":2.2801,"h":2.29,"l":2.2801,"n":2,"o":2.29,"t":"2026-10-15T14:30:00Z","v":3144,"vw":2.280553},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-15T14:35:00Z","v":200,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-15T14:50:00Z","v":2650,"vw":2.28},{"c":2.295,"h":2.295,"l":2.295,"n":3,"o":2.295,"t":"2026-10-15T14:55:00Z","v":161,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T15:05:00Z","v":100,"vw":2.295},{"c":2.3,"h":2.3,"l":2.295,"n":4,"o":2.295,"t":"2026-10-15T15:15:00Z","v":306,"vw":2.2975},{"c":2.3,"h":2.3,"l":2.3,"n":15,"o":2.3,"t":"2026-10-15T15:20:00Z","v":1872,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T15:25:00Z","v":100,"vw":2.3},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T15:35:00Z","v":100,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T15:40:00Z","v":100,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T15:45:00Z","v":100,"vw":2.295},{"c":2.295,"h":2.3,"l":2.295,"n":3,"o":2.3,"t":"2026-10-15T15:55:00Z","v":300,"vw":2.296667},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T16:05:00Z","v":100,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":4,"o":2.295,"t":"2026-10-15T16:10:00Z","v":236,"vw":2.295},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-15T16:15:00Z","v":100,"vw":2.29},{"c":2.285,"h":2.29,"l":2.285,"n":24,"o":2.29,"t":"2026-10-15T16:20:00Z","v":3792,"vw":2.28933},{"c":2.2814,"h":2.2814,"l":2.28,"n":2,"o":2.28,"t":"2026-10-15T16:25:00Z","v":2100,"vw":2.280067},{"c":2.2814,"h":2.285,"l":2.2814,"n":3,"o":2.285,"t":"2026-10-15T16:35:00Z","v":500,"vw":2.28428},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T16:40:00Z","v":100,"vw":2.285},{"c":2.275,"h":2.281,"l":2.275,"n":23,"o":2.281,"t":"2026-10-15T16:45:00Z","v":3325,"vw":2.277618},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-15T16:55:00Z","v":101,"vw":2.275},{"c":2.28,"h":2.28,"l":2.275,"n":18,"o":2.28,"t":"2026-10-15T17:00:00Z","v":5019,"vw":2.278449},{"c":2.29,"h":2.29,"l":2.285,"n":3,"o":2.285,"t":"2026-10-15T17:15:00Z","v":300,"vw":2.288333},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T17:20:00Z","v":300,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T17:25:00Z","v":100,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T17:35:00Z","v":111,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-15T17:40:00Z","v":100,"vw":2.29},{"c":2.285,"h":2.29,"l":2.285,"n":2,"o":2.29,"t":"2026-10-15T17:45:00Z","v":200,"vw":2.2875},{"c":2.29,"h":2.295,"l":2.29,"n":35,"o":2.29,"t":"2026-10-15T17:55:00Z","v":4129,"vw":2.291122},{"c":2.285,"h":2.285,"l":2.285,"n":4,"o":2.285,"t":"2026-10-15T18:00:00Z","v":411,"vw":2.285},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-15T18:05:00Z","v":100,"vw":2.28},{"c":2.28,"h":2.285,"l":2.28,"n":3,"o":2.285,"t":"2026-10-15T18:15:00Z","v":300,"vw":2.283333},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-15T18:25:00Z","v":100,"vw":2.28},{"c":2.28,"h":2.285,"l":2.28,"n":2,"o":2.285,"t":"2026-10-15T18:35:00Z","v":200,"vw":2.2825},{"c":2.282,"h":2.282,"l":2.282,"n":1,"o":2.282,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.282},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T18:50:00Z","v":121,"vw":2.285},{"c":2.28,"h":2.2814,"l":2.28,"n":3,"o":2.2814,"t":"2026-10-15T18:55:00Z","v":221,"vw":2.2807},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T19:00:00Z","v":100,"vw":2.285},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-15T19:10:00Z","v":300,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":7,"o":2.29,"t":"2026-10-15T19:15:00Z","v":904,"vw":2.29},{"c":2.3,"h":2.3,"l":2.295,"n":2,"o":2.295,"t":"2026-10-15T19:25:00Z","v":200,"vw":2.2975},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T19:35:00Z","v":100,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":3,"o":2.295,"t":"2026-10-15T19:40:00Z","v":375,"vw":2.295},{"c":2.295,"h":2.3,"l":2.295,"n":4,"o":2.295,"t":"2026-10-15T19:45:00Z","v":552,"vw":2.295906},{"c":2.295,"h":2.3,"l":2.295,"n":5,"o":2.3,"t":"2026-10-15T19:50:00Z","v":304,"vw":2.2975},{"c":2.29,"h":2.3,"l":2.29,"n":26,"o":2.295,"t":"2026-10-15T19:55:00Z","v":1907,"vw":2.292773},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-15T20:00:00Z","v":1219,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-16T13:30:00Z","v":413,"vw":2.28},{"c":2.29,"h":2.3,"l":2.29,"n":3,"o":2.3,"t":"2026-10-16T13:35:00Z","v":204,"vw":2.295},{"c":2.27,"h":2.28,"l":2.27,"n":7,"o":2.28,"t":"2026-10-16T13:50:00Z","v":473,"vw":2.272331},{"c":2.28,"h":2.28,"l":2.26,"n":10,"o":2.26,"t":"2026-10-16T14:00:00Z","v":2105,"vw":2.27124},{"c":2.3,"h":2.3,"l":2.28,"n":24,"o":2.28,"t":"2026-10-16T14:05:00Z","v":7206,"vw":2.282707},{"c":2.295,"h":2.295,"l":2.295,"n":7,"o":2.295,"t":"2026-10-16T14:35:00Z","v":239,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":3,"o":2.295,"t":"2026-10-16T15:00:00Z","v":105,"vw":2.295},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-16T15:05:00Z","v":237,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T15:15:00Z","v":100,"vw":2.29},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-16T15:20:00Z","v":100,"vw":2.285},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-16T15:25:00Z","v":101,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T15:40:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T15:45:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T16:10:00Z","v":100,"vw":2.29},{"c":2.27,"h":2.2888,"l":2.27,"n":19,"o":2.2888,"t":"2026-10-16T16:30:00Z","v":2353,"vw":2.278069},{"c":2.28,"h":2.28,"l":2.27,"n":3,"o":2.27,"t":"2026-10-16T16:35:00Z","v":301,"vw":2.273333},{"c":2.26,"h":2.27,"l":2.26,"n":16,"o":2.27,"t":"2026-10-16T16:40:00Z","v":574,"vw":2.267191},{"c":2.27,"h":2.27,"l":2.27,"n":5,"o":2.27,"t":"2026-10-16T17:00:00Z","v":244,"vw":2.27},{"c":2.27,"h":2.27,"l":2.26,"n":2,"o":2.26,"t":"2026-10-16T17:05:00Z","v":200,"vw":2.265},{"c":2.26,"h":2.27,"l":2.25,"n":33,"o":2.2678,"t":"2026-10-16T17:15:00Z","v":9418,"vw":2.259211},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-16T17:20:00Z","v":104,"vw":2.26},{"c":2.27,"h":2.27,"l":2.26,"n":4,"o":2.26,"t":"2026-10-16T17:25:00Z","v":415,"vw":2.2625},{"c":2.25,"h":2.26,"l":2.25,"n":2,"o":2.26,"t":"2026-10-16T17:30:00Z","v":218,"vw":2.255413},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-16T17:35:00Z","v":152,"vw":2.27},{"c":2.27,"h":2.27,"l":2.255,"n":21,"o":2.26,"t":"2026-10-16T17:40:00Z","v":2982,"vw":2.263947},{"c":2.26,"h":2.26,"l":2.26,"n":9,"o":2.26,"t":"2026-10-16T17:50:00Z","v":851,"vw":2.26},{"c":2.255,"h":2.26,"l":2.255,"n":7,"o":2.258,"t":"2026-10-16T17:55:00Z","v":873,"vw":2.257539},{"c":2.255,"h":2.26,"l":2.25,"n":25,"o":2.26,"t":"2026-10-16T18:00:00Z","v":3243,"vw":2.257833},{"c":2.25,"h":2.255,"l":2.25,"n":5,"o":2.255,"t":"2026-10-16T18:05:00Z","v":316,"vw":2.251785},{"c":2.25,"h":2.25,"l":2.25,"n":32,"o":2.25,"t":"2026-10-16T18:10:00Z","v":1389,"vw":2.25},{"c":2.255,"h":2.2599,"l":2.255,"n":2,"o":2.2599,"t":"2026-10-16T18:25:00Z","v":443,"vw":2.256582},{"c":2.25,"h":2.25,"l":2.25,"n":16,"o":2.25,"t":"2026-10-16T18:30:00Z","v":2341,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T18:35:00Z","v":100,"vw":2.24},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-16T18:40:00Z","v":5000,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-16T18:45:00Z","v":802,"vw":2.245},{"c":2.24,"h":2.2489,"l":2.24,"n":12,"o":2.2401,"t":"2026-10-16T18:50:00Z","v":2687,"vw":2.240908},{"c":2.2441,"h":2.2441,"l":2.2441,"n":6,"o":2.2441,"t":"2026-10-16T18:55:00Z","v":237,"vw":2.2441},{"c":2.25,"h":2.25,"l":2.245,"n":8,"o":2.245,"t":"2026-10-16T19:00:00Z","v":774,"vw":2.245943},{"c":2.245,"h":2.245,"l":2.245,"n":3,"o":2.245,"t":"2026-10-16T19:15:00Z","v":107,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":2,"o":2.245,"t":"2026-10-16T19:25:00Z","v":101,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":4,"o":2.24,"t":"2026-10-16T19:35:00Z","v":402,"vw":2.24125},{"c":2.23,"h":2.245,"l":2.23,"n":26,"o":2.245,"t":"2026-10-16T19:45:00Z","v":3547,"vw":2.238727},{"c":2.23,"h":2.23,"l":2.225,"n":23,"o":2.23,"t":"2026-10-16T19:50:00Z","v":1875,"vw":2.227079},{"c":2.225,"h":2.24,"l":2.225,"n":38,"o":2.24,"t":"2026-10-16T19:55:00Z","v":1430,"vw":2.231827},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T20:00:00Z","v":1259,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T22:25:00Z","v":100,"vw":2.22},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-19T08:00:00Z","v":206,"vw":2.1},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-19T13:30:00Z","v":1070,"vw":2.22},{"c":2.25,"h":2.265,"l":2.25,"n":15,"o":2.25,"t":"2026-10-19T13:45:00Z","v":5000,"vw":2.256432},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-19T14:15:00Z","v":618,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T14:20:00Z","v":100,"vw":2.23},{"c":2.235,"h":2.235,"l":2.225,"n":13,"o":2.225,"t":"2026-10-19T14:25:00Z","v":1376,"vw":2.232285},{"c":2.235,"h":2.235,"l":2.23,"n":13,"o":2.235,"t":"2026-10-19T14:30:00Z","v":720,"vw":2.2325},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-19T14:40:00Z","v":101,"vw":2.225},{"c":2.23,"h":2.23,"l":2.23,"n":16,"o":2.23,"t":"2026-10-19T14:45:00Z","v":1028,"vw":2.23},{"c":2.225,"h":2.235,"l":2.225,"n":11,"o":2.23,"t":"2026-10-19T14:50:00Z","v":1764,"vw":2.229126},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-19T14:55:00Z","v":200,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-19T15:00:00Z","v":391,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-19T15:05:00Z","v":611,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-19T15:10:00Z","v":426,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-19T15:15:00Z","v":600,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-19T15:20:00Z","v":601,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-19T15:25:00Z","v":445,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-19T15:30:00Z","v":101,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-19T15:45:00Z","v":101,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-19T15:55:00Z","v":100,"vw":2.225},{"c":2.225,"h":2.225,"l":2.22,"n":28,"o":2.22,"t":"2026-10-19T16:05:00Z","v":4642,"vw":2.221061},{"c":2.22,"h":2.225,"l":2.22,"n":3,"o":2.225,"t":"2026-10-19T16:10:00Z","v":236,"vw":2.2225},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-19T16:20:00Z","v":100,"vw":2.225},{"c":2.22,"h":2.225,"l":2.22,"n":19,"o":2.225,"t":"2026-10-19T16:50:00Z","v":968,"vw":2.221416},{"c":2.215,"h":2.22,"l":2.215,"n":10,"o":2.215,"t":"2026-10-19T16:55:00Z","v":605,"vw":2.216667},{"c":2.215,"h":2.22,"l":2.215,"n":10,"o":2.215,"t":"2026-10-19T17:00:00Z","v":1651,"vw":2.216365},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-19T17:10:00Z","v":116,"vw":2.22},{"c":2.215,"h":2.215,"l":2.211,"n":5,"o":2.211,"t":"2026-10-19T17:15:00Z","v":945,"vw":2.211435},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-19T17:20:00Z","v":201,"vw":2.22},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-19T17:25:00Z","v":100,"vw":2.215},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T17:50:00Z","v":100,"vw":2.22},{"c":2.225,"h":2.225,"l":2.215,"n":28,"o":2.215,"t":"2026-10-19T18:00:00Z","v":12180,"vw":2.218207},{"c":2.225,"h":2.225,"l":2.225,"n":5,"o":2.225,"t":"2026-10-19T18:15:00Z","v":2707,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-19T18:25:00Z","v":200,"vw":2.225},{"c":2.22,"h":2.225,"l":2.22,"n":4,"o":2.225,"t":"2026-10-19T18:40:00Z","v":211,"vw":2.2225},{"c":2.2296,"h":2.2296,"l":2.225,"n":3,"o":2.225,"t":"2026-10-19T18:55:00Z","v":2105,"vw":2.229381},{"c":2.255,"h":2.26,"l":2.225,"n":86,"o":2.225,"t":"2026-10-19T19:00:00Z","v":42972,"vw":2.245892},{"c":2.245,"h":2.26,"l":2.245,"n":35,"o":2.26,"t":"2026-10-19T19:05:00Z","v":22908,"vw":2.252036},{"c":2.245,"h":2.245,"l":2.245,"n":13,"o":2.245,"t":"2026-10-19T19:10:00Z","v":1300,"vw":2.245},{"c":2.26,"h":2.26,"l":2.245,"n":58,"o":2.2451,"t":"2026-10-19T19:20:00Z","v":21378,"vw":2.252503},{"c":2.275,"h":2.28,"l":2.26,"n":24,"o":2.26,"t":"2026-10-19T19:25:00Z","v":7091,"vw":2.27392},{"c":2.275,"h":2.28,"l":2.2703,"n":14,"o":2.2703,"t":"2026-10-19T19:30:00Z","v":7795,"vw":2.275693},{"c":2.285,"h":2.29,"l":2.275,"n":23,"o":2.275,"t":"2026-10-19T19:40:00Z","v":11022,"vw":2.284351},{"c":2.2865,"h":2.29,"l":2.28,"n":16,"o":2.285,"t":"2026-10-19T19:45:00Z","v":5825,"vw":2.286499},{"c":2.28,"h":2.285,"l":2.28,"n":11,"o":2.285,"t":"2026-10-19T19:50:00Z","v":787,"vw":2.280817},{"c":2.275,"h":2.28,"l":2.245,"n":61,"o":2.28,"t":"2026-10-19T19:55:00Z","v":8037,"vw":2.257555},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T20:00:00Z","v":1993,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-20T13:30:00Z","v":127,"vw":2.25},{"c":2.27,"h":2.2748,"l":2.27,"n":8,"o":2.2748,"t":"2026-10-20T15:50:00Z","v":664,"vw":2.271096},{"c":2.275,"h":2.275,"l":2.275,"n":3,"o":2.275,"t":"2026-10-20T16:00:00Z","v":158,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-20T16:05:00Z","v":100,"vw":2.275},{"c":2.26,"h":2.275,"l":2.26,"n":7,"o":2.275,"t":"2026-10-20T16:20:00Z","v":1711,"vw":2.273134},{"c":2.275,"h":2.28,"l":2.27,"n":10,"o":2.27,"t":"2026-10-20T16:30:00Z","v":1951,"vw":2.275972},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-20T16:55:00Z","v":100,"vw":2.275},{"c":2.261,"h":2.261,"l":2.261,"n":2,"o":2.261,"t":"2026-10-20T17:10:00Z","v":878,"vw":2.261},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T17:20:00Z","v":124,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-20T18:05:00Z","v":665,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T18:10:00Z","v":200,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T18:15:00Z","v":165,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":16,"o":2.26,"t":"2026-10-20T18:30:00Z","v":1915,"vw":2.26},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-20T18:45:00Z","v":134,"vw":2.255},{"c":2.258,"h":2.258,"l":2.258,"n":1,"o":2.258,"t":"2026-10-20T18:50:00Z","v":199,"vw":2.258},{"c":2.255,"h":2.255,"l":2.255,"n":2,"o":2.255,"t":"2026-10-20T18:55:00Z","v":125,"vw":2.255},{"c":2.245,"h":2.25,"l":2.245,"n":18,"o":2.25,"t":"2026-10-20T19:05:00Z","v":1616,"vw":2.245368},{"c":2.25,"h":2.25,"l":2.25,"n":16,"o":2.25,"t":"2026-10-20T19:15:00Z","v":905,"vw":2.25},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-20T19:30:00Z","v":100,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-20T19:40:00Z","v":100,"vw":2.255},{"c":2.25,"h":2.25,"l":2.25,"n":8,"o":2.25,"t":"2026-10-20T19:45:00Z","v":493,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-20T19:50:00Z","v":107,"vw":2.25},{"c":2.23,"h":2.245,"l":2.225,"n":71,"o":2.24,"t":"2026-10-20T19:55:00Z","v":4281,"vw":2.23402},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-20T20:00:00Z","v":1328,"vw":2.22},{"c":2.5232,"h":2.6,"l":2.28,"n":679,"o":2.29,"t":"2026-10-21T11:00:00Z","v":145704,"vw":2.53695},{"c":2.6485,"h":2.74,"l":2.54,"n":6071,"o":2.5538,"t":"2026-10-21T11:05:00Z","v":740678,"vw":2.64562},{"c":2.63,"h":2.67,"l":2.54,"n":3448,"o":2.6485,"t":"2026-10-21T11:10:00Z","v":456408,"vw":2.611692},{"c":2.6369,"h":2.68,"l":2.57,"n":1841,"o":2.63,"t":"2026-10-21T11:15:00Z","v":256111,"vw":2.627477},{"c":2.62,"h":2.64,"l":2.57,"n":943,"o":2.63,"t":"2026-10-21T11:20:00Z","v":107641,"vw":2.603135},{"c":2.55,"h":2.73,"l":2.53,"n":2939,"o":2.628,"t":"2026-10-21T11:25:00Z","v":482489,"vw":2.628005},{"c":2.57,"h":2.65,"l":2.52,"n":1261,"o":2.5422,"t":"2026-10-21T11:30:00Z","v":190357,"vw":2.576001},{"c":2.61,"h":2.615,"l":2.57,"n":528,"o":2.5798,"t":"2026-10-21T11:35:00Z","v":95547,"vw":2.597693},{"c":2.65,"h":2.6564,"l":2.57,"n":802,"o":2.6093,"t":"2026-10-21T11:40:00Z","v":123805,"vw":2.605574},{"c":2.71,"h":2.75,"l":2.61,"n":5270,"o":2.6584,"t":"2026-10-21T11:45:00Z","v":704342,"vw":2.704429},{"c":2.6909,"h":2.71,"l":2.63,"n":3279,"o":2.71,"t":"2026-10-21T11:50:00Z","v":454974,"vw":2.675063},{"c":2.66,"h":2.71,"l":2.65,"n":1481,"o":2.7,"t":"2026-10-21T11:55:00Z","v":264038,"vw":2.671721},{"c":2.6,"h":2.71,"l":2.6,"n":1755,"o":2.66,"t":"2026-10-21T12:00:00Z","v":275748,"vw":2.647798},{"c":2.67,"h":2.7,"l":2.59,"n":8396,"o":2.6015,"t":"2026-10-21T12:05:00Z","v":956157,"vw":2.636197},{"c":2.68,"h":2.73,"l":2.65,"n":3445,"o":2.68,"t":"2026-10-21T12:10:00Z","v":395548,"vw":2.693608},{"c":2.65,"h":2.69,"l":2.64,"n":1244,"o":2.69,"t":"2026-10-21T12:15:00Z","v":162334,"vw":2.664187},{"c":2.6518,"h":2.68,"l":2.64,"n":466,"o":2.65,"t":"2026-10-21T12:20:00Z","v":48435,"vw":2.662213},{"c":2.67,"h":2.77,"l":2.48,"n":1521,"o":2.6501,"t":"2026-10-21T12:25:00Z","v":198148,"vw":2.66293},{"c":2.65,"h":2.69,"l":2.62,"n":1632,"o":2.67,"t":"2026-10-21T12:30:00Z","v":228719,"vw":2.656551},{"c":2.68,"h":2.69,"l":2.65,"n":614,"o":2.65,"t":"2026-10-21T12:35:00Z","v":94954,"vw":2.666838},{"c":2.6598,"h":2.68,"l":2.65,"n":385,"o":2.68,"t":"2026-10-21T12:40:00Z","v":60031,"vw":2.666099},{"c":2.6899,"h":2.7,"l":2.65,"n":466,"o":2.65,"t":"2026-10-21T12:45:00Z","v":89999,"vw":2.6788},{"c":2.68,"h":2.7,"l":2.68,"n":346,"o":2.69,"t":"2026-10-21T12:50:00Z","v":60716,"vw":2.686554},{"c":2.65,"h":2.69,"l":2.64,"n":644,"o":2.68,"t":"2026-10-21T12:55:00Z","v":81336,"vw":2.666355},{"c":2.65,"h":2.67,"l":2.65,"n":371,"o":2.6503,"t":"2026-10-21T13:00:00Z","v":43936,"vw":2.655448},{"c":2.7099,"h":2.72,"l":2.65,"n":463,"o":2.6593,"t":"2026-10-21T13:05:00Z","v":72624,"vw":2.69401},{"c":2.6799,"h":2.71,"l":2.64,"n":418,"o":2.7085,"t":"2026-10-21T13:10:00Z","v":58360,"vw":2.672918},{"c":2.6708,"h":2.69,"l":2.67,"n":287,"o":2.671,"t":"2026-10-21T13:15:00Z","v":36530,"vw":2.676768},{"c":2.71,"h":2.79,"l":2.6778,"n":2202,"o":2.6778,"t":"2026-10-21T13:20:00Z","v":304478,"vw":2.729368},{"c":2.681,"h":2.74,"l":2.67,"n":769,"o":2.71,"t":"2026-10-21T13:25:00Z","v":109892,"vw":2.705783},{"c":2.705,"h":2.76,"l":2.68,"n":2073,"o":2.68,"t":"2026-10-21T13:30:00Z","v":502041,"vw":2.722265},{"c":2.7303,"h":2.75,"l":2.68,"n":1463,"o":2.71,"t":"2026-10-21T13:35:00Z","v":502450,"vw":2.725613},{"c":2.7601,"h":2.83,"l":2.72,"n":3509,"o":2.73,"t":"2026-10-21T13:40:00Z","v":871727,"vw":2.775133},{"c":2.76,"h":2.82,"l":2.685,"n":4311,"o":2.7699,"t":"2026-10-21T13:45:00Z","v":1034415,"vw":2.762051},{"c":2.8299,"h":2.83,"l":2.755,"n":1680,"o":2.77,"t":"2026-10-21T13:50:00Z","v":407232,"vw":2.789813},{"c":2.81,"h":2.83,"l":2.7703,"n":1465,"o":2.8288,"t":"2026-10-21T13:55:00Z","v":329758,"vw":2.806886},{"c":2.755,"h":2.84,"l":2.75,"n":1425,"o":2.815,"t":"2026-10-21T14:00:00Z","v":321931,"vw":2.79321},{"c":2.775,"h":2.78,"l":2.7501,"n":524,"o":2.7588,"t":"2026-10-21T14:05:00Z","v":93202,"vw":2.773308},{"c":2.7702,"h":2.8,"l":2.77,"n":482,"o":2.7701,"t":"2026-10-21T14:10:00Z","v":83297,"vw":2.780515},{"c":2.79,"h":2.8,"l":2.7699,"n":739,"o":2.7788,"t":"2026-10-21T14:15:00Z","v":193094,"vw":2.784546},{"c":2.775,"h":2.79,"l":2.76,"n":531,"o":2.79,"t":"2026-10-21T14:20:00Z","v":132957,"vw":2.776838},{"c":2.7612,"h":2.774,"l":2.75,"n":475,"o":2.771,"t":"2026-10-21T14:25:00Z","v":109859,"vw":2.76218},{"c":2.76,"h":2.77,"l":2.75,"n":433,"o":2.7601,"t":"2026-10-21T14:30:00Z","v":71326,"vw":2.762574},{"c":2.735,"h":2.765,"l":2.72,"n":1014,"o":2.765,"t":"2026-10-21T14:35:00Z","v":247353,"vw":2.736433},{"c":2.751,"h":2.76,"l":2.73,"n":273,"o":2.7335,"t":"2026-10-21T14:40:00Z","v":50284,"vw":2.746246},{"c":2.765,"h":2.7688,"l":2.75,"n":207,"o":2.755,"t":"2026-10-21T14:45:00Z","v":49641,"vw":2.758095},{"c":2.76,"h":2.78,"l":2.755,"n":411,"o":2.76,"t":"2026-10-21T14:50:00Z","v":184907,"vw":2.770758},{"c":2.755,"h":2.77,"l":2.75,"n":238,"o":2.755,"t":"2026-10-21T14:55:00Z","v":60591,"vw":2.756882},{"c":2.78,"h":2.78,"l":2.75,"n":306,"o":2.755,"t":"2026-10-21T15:00:00Z","v":74682,"vw":2.763551},{"c":2.755,"h":2.78,"l":2.75,"n":238,"o":2.775,"t":"2026-10-21T15:05:00Z","v":99481,"vw":2.764584},{"c":2.7526,"h":2.77,"l":2.75,"n":171,"o":2.76,"t":"2026-10-21T15:10:00Z","v":52672,"vw":2.759266},{"c":2.75,"h":2.76,"l":2.75,"n":135,"o":2.758,"t":"2026-10-21T15:15:00Z","v":19821,"vw":2.754423},{"c":2.78,"h":2.795,"l":2.76,"n":430,"o":2.76,"t":"2026-10-21T15:20:00Z","v":163195,"vw":2.781049},{"c":2.7901,"h":2.8,"l":2.785,"n":184,"o":2.785,"t":"2026-10-21T15:25:00Z","v":41732,"vw":2.793407},{"c":2.7713,"h":2.8099,"l":2.77,"n":440,"o":2.7901,"t":"2026-10-21T15:30:00Z","v":223293,"vw":2.793912},{"c":2.785,"h":2.8,"l":2.77,"n":234,"o":2.775,"t":"2026-10-21T15:35:00Z","v":66514,"vw":2.791052},{"c":2.7899,"h":2.8,"l":2.78,"n":167,"o":2.7801,"t":"2026-10-21T15:40:00Z","v":32371,"vw":2.791714},{"c":2.781,"h":2.79,"l":2.78,"n":111,"o":2.785,"t":"2026-10-21T15:45:00Z","v":29893,"vw":2.782397},{"c":2.7915,"h":2.8,"l":2.785,"n":113,"o":2.785,"t":"2026-10-21T15:50:00Z","v":25343,"vw":2.794129},{"c":2.7974,"h":2.7974,"l":2.781,"n":107,"o":2.79,"t":"2026-10-21T15:55:00Z","v":23481,"vw":2.788077},{"c":2.785,"h":2.8,"l":2.77,"n":248,"o":2.7984,"t":"2026-10-21T16:00:00Z","v":54874,"vw":2.785235},{"c":2.785,"h":2.79,"l":2.78,"n":113,"o":2.7899,"t":"2026-10-21T16:05:00Z","v":43232,"vw":2.783381},{"c":2.781,"h":2.79,"l":2.78,"n":106,"o":2.781,"t":"2026-10-21T16:10:00Z","v":31858,"vw":2.785379},{"c":2.7,"h":2.785,"l":2.69,"n":1255,"o":2.785,"t":"2026-10-21T16:15:00Z","v":390187,"vw":2.728104},{"c":2.7001,"h":2.72,"l":2.7001,"n":311,"o":2.7085,"t":"2026-10-21T16:20:00Z","v":101797,"vw":2.713691},{"c":2.695,"h":2.7099,"l":2.69,"n":251,"o":2.705,"t":"2026-10-21T16:25:00Z","v":64911,"vw":2.699872},{"c":2.6902,"h":2.7099,"l":2.6801,"n":293,"o":2.7,"t":"2026-10-21T16:30:00Z","v":94288,"vw":2.697416},{"c":2.725,"h":2.73,"l":2.695,"n":247,"o":2.6991,"t":"2026-10-21T16:35:00Z","v":51353,"vw":2.714313},{"c":2.74,"h":2.745,"l":2.7202,"n":150,"o":2.7202,"t":"2026-10-21T16:40:00Z","v":15827,"vw":2.737887},{"c":2.7488,"h":2.75,"l":2.74,"n":104,"o":2.745,"t":"2026-10-21T16:45:00Z","v":26636,"vw":2.742511},{"c":2.726,"h":2.7401,"l":2.7201,"n":97,"o":2.74,"t":"2026-10-21T16:50:00Z","v":42733,"vw":2.730512},{"c":2.725,"h":2.735,"l":2.725,"n":64,"o":2.73,"t":"2026-10-21T16:55:00Z","v":16249,"vw":2.730007},{"c":2.74,"h":2.74,"l":2.73,"n":46,"o":2.735,"t":"2026-10-21T17:00:00Z","v":3181,"vw":2.732442},{"c":2.75,"h":2.75,"l":2.7302,"n":74,"o":2.7302,"t":"2026-10-21T17:05:00Z","v":25597,"vw":2.740557},{"c":2.74,"h":2.75,"l":2.7399,"n":90,"o":2.74,"t":"2026-10-21T17:10:00Z","v":34171,"vw":2.741796},{"c":2.7588,"h":2.76,"l":2.74,"n":108,"o":2.74,"t":"2026-10-21T17:15:00Z","v":21856,"vw":2.747583},{"c":2.745,"h":2.76,"l":2.745,"n":98,"o":2.7531,"t":"2026-10-21T17:20:00Z","v":11467,"vw":2.753563},{"c":2.755,"h":2.755,"l":2.74,"n":66,"o":2.7488,"t":"2026-10-21T17:25:00Z","v":12184,"vw":2.748608},{"c":2.755,"h":2.755,"l":2.7501,"n":13,"o":2.7509,"t":"2026-10-21T17:30:00Z","v":4880,"vw":2.750468},{"c":2.7603,"h":2.77,"l":2.755,"n":81,"o":2.755,"t":"2026-10-21T17:35:00Z","v":19685,"vw":2.765133},{"c":2.7601,"h":2.77,"l":2.7601,"n":67,"o":2.7688,"t":"2026-10-21T17:40:00Z","v":5723,"vw":2.767052},{"c":2.75,"h":2.76,"l":2.75,"n":82,"o":2.76,"t":"2026-10-21T17:45:00Z","v":9877,"vw":2.756766},{"c":2.765,"h":2.765,"l":2.75,"n":93,"o":2.755,"t":"2026-10-21T17:50:00Z","v":15813,"vw":2.753805},{"c":2.765,"h":2.77,"l":2.7601,"n":43,"o":2.7601,"t":"2026-10-21T17:55:00Z","v":16515,"vw":2.763885},{"c":2.7763,"h":2.78,"l":2.76,"n":132,"o":2.7601,"t":"2026-10-21T18:00:00Z","v":20416,"vw":2.772151},{"c":2.7798,"h":2.78,"l":2.7702,"n":32,"o":2.78,"t":"2026-10-21T18:05:00Z","v":5594,"vw":2.774842},{"c":2.775,"h":2.78,"l":2.765,"n":86,"o":2.775,"t":"2026-10-21T18:10:00Z","v":17097,"vw":2.772392},{"c":2.76,"h":2.7729,"l":2.7503,"n":68,"o":2.7729,"t":"2026-10-21T18:15:00Z","v":8785,"vw":2.759346},{"c":2.765,"h":2.77,"l":2.751,"n":52,"o":2.76,"t":"2026-10-21T18:20:00Z","v":5743,"vw":2.76252},{"c":2.7603,"h":2.7685,"l":2.76,"n":48,"o":2.76,"t":"2026-10-21T18:25:00Z","v":13507,"vw":2.761289},{"c":2.765,"h":2.765,"l":2.76,"n":21,"o":2.76,"t":"2026-10-21T18:30:00Z","v":3207,"vw":2.763619},{"c":2.765,"h":2.77,"l":2.7601,"n":37,"o":2.7601,"t":"2026-10-21T18:35:00Z","v":4741,"vw":2.767064},{"c":2.76,"h":2.7699,"l":2.755,"n":66,"o":2.76,"t":"2026-10-21T18:40:00Z","v":8817,"vw":2.760331},{"c":2.7701,"h":2.7799,"l":2.76,"n":138,"o":2.76,"t":"2026-10-21T18:45:00Z","v":20868,"vw":2.769289},{"c":2.76,"h":2.77,"l":2.7501,"n":125,"o":2.77,"t":"2026-10-21T18:50:00Z","v":20904,"vw":2.759692},{"c":2.7612,"h":2.765,"l":2.751,"n":40,"o":2.751,"t":"2026-10-21T18:55:00Z","v":14728,"vw":2.759455},{"c":2.76,"h":2.77,"l":2.76,"n":41,"o":2.76,"t":"2026-10-21T19:00:00Z","v":8233,"vw":2.763346},{"c":2.765,"h":2.77,"l":2.76,"n":33,"o":2.7601,"t":"2026-10-21T19:05:00Z","v":8117,"vw":2.765461},{"c":2.7601,"h":2.7699,"l":2.76,"n":36,"o":2.76,"t":"2026-10-21T19:10:00Z","v":8853,"vw":2.762147},{"c":2.765,"h":2.765,"l":2.76,"n":35,"o":2.76,"t":"2026-10-21T19:15:00Z","v":8434,"vw":2.762817},{"c":2.765,"h":2.77,"l":2.76,"n":45,"o":2.7685,"t":"2026-10-21T19:20:00Z","v":3321,"vw":2.764311},{"c":2.7648,"h":2.77,"l":2.76,"n":71,"o":2.765,"t":"2026-10-21T19:25:00Z","v":14070,"vw":2.764097},{"c":2.775,"h":2.78,"l":2.768,"n":118,"o":2.77,"t":"2026-10-21T19:30:00Z","v":25321,"vw":2.774921},{"c":2.805,"h":2.8099,"l":2.7712,"n":369,"o":2.775,"t":"2026-10-21T19:35:00Z","v":147604,"vw":2.794404},{"c":2.7899,"h":2.815,"l":2.78,"n":397,"o":2.805,"t":"2026-10-21T19:40:00Z","v":69483,"vw":2.801337},{"c":2.795,"h":2.8,"l":2.79,"n":116,"o":2.795,"t":"2026-10-21T19:45:00Z","v":23699,"vw":2.794839},{"c":2.78,"h":2.8,"l":2.78,"n":293,"o":2.791,"t":"2026-10-21T19:50:00Z","v":95764,"vw":2.790487},{"c":2.8,"h":2.82,"l":2.775,"n":588,"o":2.78,"t":"2026-10-21T19:55:00Z","v":148922,"vw":2.793485},{"c":2.78,"h":2.8,"l":2.78,"n":48,"o":2.8,"t":"2026-10-21T20:00:00Z","v":22535,"vw":2.780552},{"c":2.79,"h":2.8,"l":2.78,"n":73,"o":2.7803,"t":"2026-10-21T20:05:00Z","v":17488,"vw":2.7816},{"c":2.78,"h":2.81,"l":2.78,"n":68,"o":2.78,"t":"2026-10-21T20:10:00Z","v":9914,"vw":2.798519},{"c":2.8,"h":2.8,"l":2.79,"n":35,"o":2.8,"t":"2026-10-21T20:15:00Z","v":6506,"vw":2.795913},{"c":2.79,"h":2.8,"l":2.79,"n":24,"o":2.8,"t":"2026-10-21T20:20:00Z","v":5918,"vw":2.791108},{"c":2.81,"h":2.82,"l":2.79,"n":50,"o":2.79,"t":"2026-10-21T20:25:00Z","v":10752,"vw":2.806668},{"c":2.79,"h":2.8159,"l":2.78,"n":30,"o":2.8,"t":"2026-10-21T20:30:00Z","v":3576,"vw":2.791639},{"c":2.7802,"h":2.79,"l":2.78,"n":36,"o":2.78,"t":"2026-10-21T20:35:00Z","v":8230,"vw":2.780204},{"c":2.79,"h":2.79,"l":2.78,"n":20,"o":2.78,"t":"2026-10-21T20:40:00Z","v":3937,"vw":2.78349},{"c":2.7946,"h":2.82,"l":2.78,"n":21,"o":2.78,"t":"2026-10-21T20:45:00Z","v":6314,"vw":2.811479},{"c":2.815,"h":2.815,"l":2.79,"n":14,"o":2.79,"t":"2026-10-21T20:50:00Z","v":1369,"vw":2.798534},{"c":2.82,"h":2.82,"l":2.81,"n":26,"o":2.81,"t":"2026-10-21T20:55:00Z","v":2922,"vw":2.814553},{"c":2.81,"h":2.83,"l":2.81,"n":56,"o":2.82,"t":"2026-10-21T21:00:00Z","v":6926,"vw":2.817957},{"c":2.81,"h":2.81,"l":2.81,"n":17,"o":2.81,"t":"2026-10-21T21:05:00Z","v":10118,"vw":2.81},{"c":2.81,"h":2.8101,"l":2.81,"n":28,"o":2.81,"t":"2026-10-21T21:10:00Z","v":8516,"vw":2.810006},{"c":2.8108,"h":2.8108,"l":2.81,"n":6,"o":2.81,"t":"2026-10-21T21:15:00Z","v":2143,"vw":2.810089},{"c":2.81,"h":2.8108,"l":2.81,"n":10,"o":2.81,"t":"2026-10-21T21:20:00Z","v":844,"vw":2.810329},{"c":2.77,"h":2.8143,"l":2.77,"n":28,"o":2.81,"t":"2026-10-21T21:25:00Z","v":5647,"vw":2.796795},{"c":2.79,"h":2.81,"l":2.79,"n":21,"o":2.8,"t":"2026-10-21T21:30:00Z","v":15546,"vw":2.80794},{"c":2.7808,"h":2.7818,"l":2.78,"n":20,"o":2.7807,"t":"2026-10-21T21:35:00Z","v":1553,"vw":2.780874},{"c":2.78,"h":2.7809,"l":2.78,"n":12,"o":2.7809,"t":"2026-10-21T21:40:00Z","v":1376,"vw":2.780405},{"c":2.79,"h":2.79,"l":2.78,"n":16,"o":2.7821,"t":"2026-10-21T21:45:00Z","v":1756,"vw":2.781567},{"c":2.7815,"h":2.7815,"l":2.78,"n":12,"o":2.78,"t":"2026-10-21T21:50:00Z","v":1611,"vw":2.780414},{"c":2.79,"h":2.79,"l":2.78,"n":13,"o":2.78,"t":"2026-10-21T21:55:00Z","v":2036,"vw":2.786563},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T22:00:00Z","v":135,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":25,"o":2.79,"t":"2026-10-21T22:05:00Z","v":2572,"vw":2.79},{"c":2.79,"h":2.795,"l":2.79,"n":40,"o":2.791,"t":"2026-10-21T22:10:00Z","v":5303,"vw":2.790334},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-21T22:15:00Z","v":1216,"vw":2.79},{"c":2.78,"h":2.7901,"l":2.78,"n":24,"o":2.79,"t":"2026-10-21T22:20:00Z","v":7941,"vw":2.785935},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.78,"t":"2026-10-21T22:25:00Z","v":378,"vw":2.776349},{"c":2.7701,"h":2.7703,"l":2.77,"n":17,"o":2.7703,"t":"2026-10-21T22:30:00Z","v":1721,"vw":2.770075},{"c":2.77,"h":2.7708,"l":2.77,"n":4,"o":2.7708,"t":"2026-10-21T22:35:00Z","v":765,"vw":2.770169},{"c":2.7731,"h":2.7731,"l":2.77,"n":9,"o":2.77,"t":"2026-10-21T22:40:00Z","v":3709,"vw":2.770197},{"c":2.78,"h":2.78,"l":2.7701,"n":10,"o":2.7709,"t":"2026-10-21T22:45:00Z","v":1100,"vw":2.775135},{"c":2.77,"h":2.78,"l":2.77,"n":13,"o":2.78,"t":"2026-10-21T22:50:00Z","v":2434,"vw":2.773389},{"c":2.78,"h":2.7898,"l":2.78,"n":10,"o":2.78,"t":"2026-10-21T22:55:00Z","v":2203,"vw":2.781653},{"c":2.79,"h":2.79,"l":2.78,"n":14,"o":2.78,"t":"2026-10-21T23:00:00Z","v":1417,"vw":2.781167},{"c":2.78,"h":2.7898,"l":2.78,"n":15,"o":2.78,"t":"2026-10-21T23:05:00Z","v":5503,"vw":2.780442},{"c":2.78,"h":2.7802,"l":2.78,"n":7,"o":2.78,"t":"2026-10-21T23:10:00Z","v":934,"vw":2.780023},{"c":2.78,"h":2.8,"l":2.78,"n":21,"o":2.78,"t":"2026-10-21T23:15:00Z","v":1467,"vw":2.789077},{"c":2.78,"h":2.8,"l":2.77,"n":11,"o":2.78,"t":"2026-10-21T23:20:00Z","v":2409,"vw":2.787289},{"c":2.7799,"h":2.78,"l":2.77,"n":9,"o":2.77,"t":"2026-10-21T23:25:00Z","v":642,"vw":2.774199},{"c":2.78,"h":2.78,"l":2.78,"n":15,"o":2.78,"t":"2026-10-21T23:30:00Z","v":577,"vw":2.78},{"c":2.7831,"h":2.7831,"l":2.78,"n":6,"o":2.78,"t":"2026-10-21T23:35:00Z","v":626,"vw":2.781007},{"c":2.78,"h":2.8,"l":2.78,"n":4,"o":2.8,"t":"2026-10-21T23:40:00Z","v":259,"vw":2.788368},{"c":2.78,"h":2.78,"l":2.78,"n":11,"o":2.78,"t":"2026-10-21T23:45:00Z","v":1045,"vw":2.78},{"c":2.78,"h":2.7802,"l":2.77,"n":12,"o":2.78,"t":"2026-10-21T23:50:00Z","v":3695,"vw":2.778724},{"c":2.78,"h":2.79,"l":2.78,"n":10,"o":2.79,"t":"2026-10-21T23:55:00Z","v":2764,"vw":2.782332},{"c":2.7705,"h":2.78,"l":2.64,"n":224,"o":2.77,"t":"2026-10-22T08:00:00Z","v":26567,"vw":2.722114},{"c":2.77,"h":2.78,"l":2.77,"n":9,"o":2.7708,"t":"2026-10-22T08:05:00Z","v":1050,"vw":2.771772},{"c":2.77,"h":2.7797,"l":2.77,"n":6,"o":2.7797,"t":"2026-10-22T08:10:00Z","v":1510,"vw":2.771415},{"c":2.771,"h":2.771,"l":2.771,"n":2,"o":2.771,"t":"2026-10-22T08:15:00Z","v":189,"vw":2.771},{"c":2.771,"h":2.771,"l":2.771,"n":2,"o":2.771,"t":"2026-10-22T08:20:00Z","v":433,"vw":2.771},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-22T08:25:00Z","v":162,"vw":2.78},{"c":2.7708,"h":2.7708,"l":2.7708,"n":3,"o":2.7708,"t":"2026-10-22T08:30:00Z","v":371,"vw":2.7708},{"c":2.77,"h":2.7708,"l":2.77,"n":3,"o":2.7708,"t":"2026-10-22T08:35:00Z","v":270,"vw":2.770477},{"c":2.7708,"h":2.7708,"l":2.7708,"n":1,"o":2.7708,"t":"2026-10-22T08:40:00Z","v":300,"vw":2.7708},{"c":2.78,"h":2.78,"l":2.7708,"n":7,"o":2.78,"t":"2026-10-22T08:55:00Z","v":1238,"vw":2.774524},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-22T09:00:00Z","v":200,"vw":2.77},{"c":2.7795,"h":2.7795,"l":2.77,"n":4,"o":2.77,"t":"2026-10-22T09:05:00Z","v":794,"vw":2.777595},{"c":2.775,"h":2.7795,"l":2.775,"n":3,"o":2.7795,"t":"2026-10-22T09:10:00Z","v":524,"vw":2.777857},{"c":2.7705,"h":2.7705,"l":2.7705,"n":2,"o":2.7705,"t":"2026-10-22T09:15:00Z","v":776,"vw":2.7705},{"c":2.7709,"h":2.7709,"l":2.77,"n":3,"o":2.7708,"t":"2026-10-22T09:25:00Z","v":3486,"vw":2.770057},{"c":2.7708,"h":2.7708,"l":2.7708,"n":1,"o":2.7708,"t":"2026-10-22T09:40:00Z","v":130,"vw":2.7708},{"c":2.7708,"h":2.7708,"l":2.7708,"n":1,"o":2.7708,"t":"2026-10-22T09:45:00Z","v":135,"vw":2.7708},{"c":2.771,"h":2.771,"l":2.771,"n":2,"o":2.771,"t":"2026-10-22T09:55:00Z","v":121,"vw":2.771},{"c":2.7708,"h":2.7708,"l":2.7708,"n":2,"o":2.7708,"t":"2026-10-22T10:00:00Z","v":145,"vw":2.7708},{"c":2.78,"h":2.78,"l":2.78,"n":10,"o":2.78,"t":"2026-10-22T10:05:00Z","v":7118,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-22T10:10:00Z","v":1215,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-22T10:15:00Z","v":500,"vw":2.78},{"c":2.78,"h":2.78,"l":2.77,"n":7,"o":2.7709,"t":"2026-10-22T10:20:00Z","v":10081,"vw":2.770222},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-10-22T10:30:00Z","v":5511,"vw":2.77},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-22T10:55:00Z","v":194,"vw":2.75},{"c":2.74,"h":2.76,"l":2.73,"n":20,"o":2.75,"t":"2026-10-22T11:05:00Z","v":1749,"vw":2.740396},{"c":2.72,"h":2.73,"l":2.72,"n":27,"o":2.73,"t":"2026-10-22T11:10:00Z","v":8483,"vw":2.726858},{"c":2.72,"h":2.7231,"l":2.72,"n":8,"o":2.7231,"t":"2026-10-22T11:15:00Z","v":590,"vw":2.721485},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-22T11:20:00Z","v":464,"vw":2.73},{"c":2.74,"h":2.74,"l":2.73,"n":12,"o":2.73,"t":"2026-10-22T11:25:00Z","v":3086,"vw":2.733183},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T11:30:00Z","v":392,"vw":2.74},{"c":2.76,"h":2.76,"l":2.74,"n":12,"o":2.75,"t":"2026-10-22T11:35:00Z","v":994,"vw":2.749817},{"c":2.76,"h":2.76,"l":2.74,"n":7,"o":2.74,"t":"2026-10-22T11:40:00Z","v":897,"vw":2.744769},{"c":2.7506,"h":2.7506,"l":2.75,"n":4,"o":2.75,"t":"2026-10-22T11:45:00Z","v":319,"vw":2.7502},{"c":2.7538,"h":2.7538,"l":2.75,"n":4,"o":2.75,"t":"2026-10-22T11:50:00Z","v":2683,"vw":2.751758},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-22T12:00:00Z","v":476,"vw":2.74},{"c":2.75,"h":2.76,"l":2.75,"n":3,"o":2.76,"t":"2026-10-22T12:05:00Z","v":1708,"vw":2.754114},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-22T12:10:00Z","v":294,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-22T12:15:00Z","v":100,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T12:25:00Z","v":138,"vw":2.74},{"c":2.76,"h":2.76,"l":2.74,"n":12,"o":2.74,"t":"2026-10-22T12:30:00Z","v":452,"vw":2.751266},{"c":2.7503,"h":2.76,"l":2.75,"n":7,"o":2.75,"t":"2026-10-22T12:35:00Z","v":3724,"vw":2.750691},{"c":2.7595,"h":2.7595,"l":2.7595,"n":3,"o":2.7595,"t":"2026-10-22T12:40:00Z","v":836,"vw":2.7595},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-22T12:50:00Z","v":1258,"vw":2.75},{"c":2.75,"h":2.76,"l":2.75,"n":2,"o":2.76,"t":"2026-10-22T12:55:00Z","v":844,"vw":2.75237},{"c":2.76,"h":2.76,"l":2.755,"n":4,"o":2.755,"t":"2026-10-22T13:00:00Z","v":452,"vw":2.75656},{"c":2.7501,"h":2.7501,"l":2.7501,"n":1,"o":2.7501,"t":"2026-10-22T13:05:00Z","v":1400,"vw":2.7501},{"c":2.7918,"h":2.7918,"l":2.76,"n":18,"o":2.76,"t":"2026-10-22T13:10:00Z","v":2230,"vw":2.764554},{"c":2.77,"h":2.78,"l":2.77,"n":6,"o":2.78,"t":"2026-10-22T13:15:00Z","v":2087,"vw":2.772974},{"c":2.78,"h":2.79,"l":2.78,"n":10,"o":2.78,"t":"2026-10-22T13:20:00Z","v":1428,"vw":2.781433},{"c":2.799,"h":2.8,"l":2.799,"n":5,"o":2.8,"t":"2026-10-22T13:25:00Z","v":415,"vw":2.79965},{"c":2.7735,"h":2.8,"l":2.76,"n":208,"o":2.79,"t":"2026-10-22T13:30:00Z","v":36549,"vw":2.78491},{"c":2.7788,"h":2.7898,"l":2.77,"n":90,"o":2.77,"t":"2026-10-22T13:35:00Z","v":5794,"vw":2.775669},{"c":2.77,"h":2.79,"l":2.77,"n":119,"o":2.78,"t":"2026-10-22T13:40:00Z","v":10613,"vw":2.77663},{"c":2.785,"h":2.79,"l":2.77,"n":142,"o":2.78,"t":"2026-10-22T13:45:00Z","v":15126,"vw":2.777867},{"c":2.795,"h":2.8,"l":2.78,"n":168,"o":2.785,"t":"2026-10-22T13:50:00Z","v":72303,"vw":2.798333},{"c":2.78,"h":2.8,"l":2.78,"n":81,"o":2.7937,"t":"2026-10-22T13:55:00Z","v":17777,"vw":2.79123},{"c":2.765,"h":2.78,"l":2.76,"n":98,"o":2.78,"t":"2026-10-22T14:00:00Z","v":26626,"vw":2.770864},{"c":2.76,"h":2.77,"l":2.76,"n":88,"o":2.765,"t":"2026-10-22T14:05:00Z","v":15622,"vw":2.762205},{"c":2.725,"h":2.76,"l":2.72,"n":136,"o":2.76,"t":"2026-10-22T14:10:00Z","v":22016,"vw":2.737707},{"c":2.745,"h":2.745,"l":2.7126,"n":109,"o":2.72,"t":"2026-10-22T14:15:00Z","v":26753,"vw":2.728054},{"c":2.745,"h":2.755,"l":2.74,"n":57,"o":2.75,"t":"2026-10-22T14:20:00Z","v":27960,"vw":2.749991},{"c":2.765,"h":2.765,"l":2.735,"n":108,"o":2.74,"t":"2026-10-22T14:25:00Z","v":20413,"vw":2.741816},{"c":2.76,"h":2.77,"l":2.76,"n":55,"o":2.7601,"t":"2026-10-22T14:30:00Z","v":9895,"vw":2.761145},{"c":2.75,"h":2.75,"l":2.75,"n":32,"o":2.75,"t":"2026-10-22T14:35:00Z","v":2389,"vw":2.75},{"c":2.74,"h":2.76,"l":2.74,"n":58,"o":2.75,"t":"2026-10-22T14:40:00Z","v":6540,"vw":2.750086},{"c":2.74,"h":2.75,"l":2.74,"n":60,"o":2.745,"t":"2026-10-22T14:45:00Z","v":13958,"vw":2.741892},{"c":2.745,"h":2.75,"l":2.74,"n":56,"o":2.74,"t":"2026-10-22T14:50:00Z","v":7618,"vw":2.744729},{"c":2.74,"h":2.75,"l":2.74,"n":47,"o":2.745,"t":"2026-10-22T14:55:00Z","v":4943,"vw":2.742486},{"c":2.74,"h":2.75,"l":2.74,"n":65,"o":2.745,"t":"2026-10-22T15:00:00Z","v":11382,"vw":2.743141},{"c":2.74,"h":2.75,"l":2.74,"n":32,"o":2.74,"t":"2026-10-22T15:05:00Z","v":2417,"vw":2.740625},{"c":2.74,"h":2.75,"l":2.74,"n":44,"o":2.74,"t":"2026-10-22T15:10:00Z","v":7986,"vw":2.740631},{"c":2.76,"h":2.76,"l":2.74,"n":85,"o":2.74,"t":"2026-10-22T15:15:00Z","v":12935,"vw":2.746244},{"c":2.76,"h":2.76,"l":2.75,"n":51,"o":2.76,"t":"2026-10-22T15:20:00Z","v":4114,"vw":2.75433},{"c":2.74,"h":2.755,"l":2.74,"n":50,"o":2.75,"t":"2026-10-22T15:25:00Z","v":4889,"vw":2.750473},{"c":2.74,"h":2.7499,"l":2.74,"n":40,"o":2.7499,"t":"2026-10-22T15:30:00Z","v":5429,"vw":2.74283},{"c":2.7599,"h":2.7599,"l":2.74,"n":161,"o":2.74,"t":"2026-10-22T15:35:00Z","v":43166,"vw":2.747616},{"c":2.74,"h":2.755,"l":2.74,"n":93,"o":2.755,"t":"2026-10-22T15:40:00Z","v":25948,"vw":2.748433},{"c":2.74,"h":2.7401,"l":2.74,"n":29,"o":2.74,"t":"2026-10-22T15:45:00Z","v":1963,"vw":2.74001},{"c":2.74,"h":2.745,"l":2.74,"n":24,"o":2.74,"t":"2026-10-22T15:50:00Z","v":2723,"vw":2.740625},{"c":2.73,"h":2.745,"l":2.73,"n":48,"o":2.74,"t":"2026-10-22T15:55:00Z","v":6905,"vw":2.737355},{"c":2.735,"h":2.735,"l":2.73,"n":31,"o":2.73,"t":"2026-10-22T16:00:00Z","v":2294,"vw":2.731177},{"c":2.73,"h":2.735,"l":2.73,"n":15,"o":2.73,"t":"2026-10-22T16:05:00Z","v":1191,"vw":2.732},{"c":2.735,"h":2.735,"l":2.7314,"n":9,"o":2.735,"t":"2026-10-22T16:10:00Z","v":481,"vw":2.7338},{"c":2.73,"h":2.735,"l":2.73,"n":23,"o":2.735,"t":"2026-10-22T16:15:00Z","v":2591,"vw":2.731259},{"c":2.73,"h":2.735,"l":2.73,"n":31,"o":2.73,"t":"2026-10-22T16:20:00Z","v":3410,"vw":2.730333},{"c":2.73,"h":2.7301,"l":2.73,"n":36,"o":2.73,"t":"2026-10-22T16:25:00Z","v":6298,"vw":2.730011},{"c":2.7201,"h":2.73,"l":2.72,"n":62,"o":2.73,"t":"2026-10-22T16:30:00Z","v":17300,"vw":2.725356},{"c":2.72,"h":2.725,"l":2.72,"n":31,"o":2.72,"t":"2026-10-22T16:35:00Z","v":31224,"vw":2.724742},{"c":2.72,"h":2.73,"l":2.72,"n":56,"o":2.72,"t":"2026-10-22T16:40:00Z","v":14618,"vw":2.722121},{"c":2.72,"h":2.725,"l":2.72,"n":36,"o":2.72,"t":"2026-10-22T16:45:00Z","v":2052,"vw":2.720758},{"c":2.735,"h":2.74,"l":2.72,"n":73,"o":2.72,"t":"2026-10-22T16:50:00Z","v":9649,"vw":2.729771},{"c":2.745,"h":2.745,"l":2.73,"n":55,"o":2.73,"t":"2026-10-22T16:55:00Z","v":5845,"vw":2.736891},{"c":2.74,"h":2.75,"l":2.74,"n":33,"o":2.74,"t":"2026-10-22T17:00:00Z","v":2520,"vw":2.743852},{"c":2.75,"h":2.76,"l":2.74,"n":59,"o":2.75,"t":"2026-10-22T17:05:00Z","v":5747,"vw":2.748999},{"c":2.755,"h":2.76,"l":2.75,"n":57,"o":2.755,"t":"2026-10-22T17:10:00Z","v":7541,"vw":2.754135},{"c":2.74,"h":2.755,"l":2.74,"n":42,"o":2.75,"t":"2026-10-22T17:15:00Z","v":4861,"vw":2.747771},{"c":2.75,"h":2.75,"l":2.74,"n":30,"o":2.7401,"t":"2026-10-22T17:20:00Z","v":2427,"vw":2.742639},{"c":2.74,"h":2.745,"l":2.74,"n":34,"o":2.74,"t":"2026-10-22T17:25:00Z","v":3524,"vw":2.740238},{"c":2.74,"h":2.745,"l":2.74,"n":26,"o":2.74,"t":"2026-10-22T17:30:00Z","v":1479,"vw":2.741},{"c":2.745,"h":2.745,"l":2.74,"n":35,"o":2.74,"t":"2026-10-22T17:35:00Z","v":1999,"vw":2.741277},{"c":2.74,"h":2.75,"l":2.74,"n":39,"o":2.7423,"t":"2026-10-22T17:40:00Z","v":5796,"vw":2.74244},{"c":2.74,"h":2.745,"l":2.74,"n":31,"o":2.74,"t":"2026-10-22T17:45:00Z","v":1828,"vw":2.740606},{"c":2.74,"h":2.745,"l":2.74,"n":51,"o":2.745,"t":"2026-10-22T17:50:00Z","v":3590,"vw":2.741394},{"c":2.74,"h":2.745,"l":2.74,"n":31,"o":2.74,"t":"2026-10-22T17:55:00Z","v":1447,"vw":2.740458},{"c":2.74,"h":2.745,"l":2.74,"n":28,"o":2.74,"t":"2026-10-22T18:00:00Z","v":2033,"vw":2.740309},{"c":2.74,"h":2.75,"l":2.74,"n":57,"o":2.74,"t":"2026-10-22T18:05:00Z","v":5884,"vw":2.741302},{"c":2.75,"h":2.755,"l":2.74,"n":70,"o":2.74,"t":"2026-10-22T18:10:00Z","v":7059,"vw":2.748321},{"c":2.75,"h":2.755,"l":2.75,"n":24,"o":2.75,"t":"2026-10-22T18:15:00Z","v":5180,"vw":2.753273},{"c":2.75,"h":2.755,"l":2.75,"n":40,"o":2.75,"t":"2026-10-22T18:20:00Z","v":2264,"vw":2.752516},{"c":2.74,"h":2.755,"l":2.74,"n":41,"o":2.75,"t":"2026-10-22T18:25:00Z","v":3076,"vw":2.745387},{"c":2.73,"h":2.74,"l":2.73,"n":47,"o":2.74,"t":"2026-10-22T18:30:00Z","v":3220,"vw":2.737989},{"c":2.74,"h":2.745,"l":2.74,"n":25,"o":2.74,"t":"2026-10-22T18:35:00Z","v":2191,"vw":2.74028},{"c":2.74,"h":2.75,"l":2.74,"n":20,"o":2.74,"t":"2026-10-22T18:40:00Z","v":7787,"vw":2.746757},{"c":2.74,"h":2.745,"l":2.74,"n":20,"o":2.745,"t":"2026-10-22T18:45:00Z","v":1874,"vw":2.741995},{"c":2.74,"h":2.745,"l":2.74,"n":59,"o":2.74,"t":"2026-10-22T18:50:00Z","v":3568,"vw":2.740197},{"c":2.73,"h":2.74,"l":2.73,"n":45,"o":2.74,"t":"2026-10-22T18:55:00Z","v":3998,"vw":2.73562},{"c":2.74,"h":2.74,"l":2.73,"n":34,"o":2.735,"t":"2026-10-22T19:00:00Z","v":3769,"vw":2.738058},{"c":2.745,"h":2.75,"l":2.74,"n":37,"o":2.745,"t":"2026-10-22T19:05:00Z","v":3643,"vw":2.743881},{"c":2.74,"h":2.7488,"l":2.74,"n":39,"o":2.74,"t":"2026-10-22T19:10:00Z","v":3540,"vw":2.742868},{"c":2.74,"h":2.75,"l":2.74,"n":38,"o":2.745,"t":"2026-10-22T19:15:00Z","v":3769,"vw":2.743048},{"c":2.74,"h":2.75,"l":2.74,"n":50,"o":2.745,"t":"2026-10-22T19:20:00Z","v":4011,"vw":2.743963},{"c":2.74,"h":2.75,"l":2.74,"n":21,"o":2.745,"t":"2026-10-22T19:25:00Z","v":2103,"vw":2.742133},{"c":2.74,"h":2.75,"l":2.74,"n":45,"o":2.74,"t":"2026-10-22T19:30:00Z","v":4754,"vw":2.741823},{"c":2.755,"h":2.76,"l":2.74,"n":87,"o":2.74,"t":"2026-10-22T19:35:00Z","v":8600,"vw":2.747936},{"c":2.76,"h":2.76,"l":2.75,"n":77,"o":2.75,"t":"2026-10-22T19:40:00Z","v":6291,"vw":2.752876},{"c":2.75,"h":2.76,"l":2.75,"n":96,"o":2.75,"t":"2026-10-22T19:45:00Z","v":16655,"vw":2.751129},{"c":2.75,"h":2.76,"l":2.75,"n":116,"o":2.75,"t":"2026-10-22T19:50:00Z","v":14656,"vw":2.75307},{"c":2.75,"h":2.755,"l":2.72,"n":384,"o":2.75,"t":"2026-10-22T19:55:00Z","v":58019,"vw":2.738251},{"c":2.73,"h":2.74,"l":2.73,"n":6,"o":2.74,"t":"2026-10-22T20:00:00Z","v":10400,"vw":2.730193},{"c":2.73,"h":2.73,"l":2.73,"n":11,"o":2.73,"t":"2026-10-22T20:50:00Z","v":501,"vw":2.73},{"c":2.7122,"h":2.7122,"l":2.7122,"n":2,"o":2.7122,"t":"2026-10-22T21:10:00Z","v":220,"vw":2.7122},{"c":2.7108,"h":2.72,"l":2.7108,"n":5,"o":2.7119,"t":"2026-10-22T21:15:00Z","v":1100,"vw":2.713863}],"history":[{"c":3.67,"h":3.7,"l":3.59,"n":256,"o":3.67,"t":"2024-10-21T04:00:00Z","v":22915,"vw":3.660377},{"c":3.65,"h":3.7,"l":3.53,"n":216,"o":3.63,"t":"2024-10-22T04:00:00Z","v":21834,"vw":3.654877},{"c":3.7,"h":3.75,"l":3.65,"n":409,"o":3.67,"t":"2024-10-23T04:00:00Z","v":65270,"vw":3.712477},{"c":3.68,"h":3.74,"l":3.58,"n":453,"o":3.7,"t":"2024-10-24T04:00:00Z","v":44963,"vw":3.640992},{"c":3.61,"h":3.68,"l":3.545,"n":173,"o":3.68,"t":"2024-10-25T04:00:00Z","v":7908,"vw":3.612008},{"c":3.48,"h":3.7,"l":3.48,"n":410,"o":3.595,"t":"2024-10-28T04:00:00Z","v":38853,"vw":3.593744},{"c":3.6,"h":3.6606,"l":3.525,"n":317,"o":3.53,"t":"2024-10-29T04:00:00Z","v":30404,"vw":3.586212},{"c":3.58,"h":3.7,"l":3.57,"n":445,"o":3.57,"t":"2024-10-30T04:00:00Z","v":91613,"vw":3.656539},{"c":3.54,"h":3.6,"l":3.5,"n":370,"o":3.5069,"t":"2024-10-31T04:00:00Z","v":36119,"vw":3.554472},{"c":3.5,"h":3.625,"l":3.49,"n":290,"o":3.58,"t":"2024-11-01T04:00:00Z","v":97601,"vw":3.56995},{"c":3.43,"h":3.59,"l":3.43,"n":545,"o":3.51,"t":"2024-11-04T05:00:00Z","v":67614,"vw":3.513388},{"c":3.53,"h":3.615,"l":3.44,"n":744,"o":3.44,"t":"2024-11-05T05:00:00Z","v":77974,"vw":3.562365},{"c":3.67,"h":3.75,"l":3.55,"n":907,"o":3.57,"t":"2024-11-06T05:00:00Z","v":124376,"vw":3.629238},{"c":3.58,"h":3.71,"l":3.4452,"n":705,"o":3.4452,"t":"2024-11-07T05:00:00Z","v":149611,"vw":3.646605},{"c":3.95,"h":3.95,"l":3.59,"n":1968,"o":3.75,"t":"2024-11-08T05:00:00Z","v":314710,"vw":3.769254},{"c":3.8,"h":4.0503,"l":3.75,"n":874,"o":4,"t":"2024-11-11T05:00:00Z","v":50481,"vw":3.8704},{"c":3.77,"h":3.8,"l":3.68,"n":740,"o":3.76,"t":"2024-11-12T05:00:00Z","v":73572,"vw":3.74838},{"c":3.66,"h":3.82,"l":3.49,"n":717,"o":3.82,"t":"2024-11-13T05:00:00Z","v":138877,"vw":3.660301},{"c":3.64,"h":3.7,"l":3.56,"n":743,"o":3.64,"t":"2024-11-14T05:00:00Z","v":32554,"vw":3.669117},{"c":3.64,"h":3.77,"l":3.5362,"n":842,"o":3.64,"t":"2024-11-15T05:00:00Z","v":77149,"vw":3.635326},{"c":3.58,"h":3.9,"l":3.54,"n":1399,"o":3.63,"t":"2024-11-18T05:00:00Z","v":135607,"vw":3.723947},{"c":3.71,"h":3.84,"l":3.59,"n":928,"o":3.59,"t":"2024-11-19T05:00:00Z","v":102662,"vw":3.729272},{"c":3.9,"h":3.96,"l":3.72,"n":803,"o":3.74,"t":"2024-11-20T05:00:00Z","v":103430,"vw":3.871024},{"c":3.95,"h":3.95,"l":3.82,"n":781,"o":3.94,"t":"2024-11-21T05:00:00Z","v":86249,"vw":3.890258},{"c":3.96,"h":4.2,"l":3.89,"n":1569,"o":3.95,"t":"2024-11-22T05:00:00Z","v":215536,"vw":4.088822},{"c":3.86,"h":4.2285,"l":3.83,"n":1600,"o":3.94,"t":"2024-11-25T05:00:00Z","v":171677,"vw":4.049325},{"c":3.72,"h":3.925,"l":3.63,"n":1382,"o":3.81,"t":"2024-11-26T05:00:00Z","v":146516,"vw":3.813964},{"c":3.87,"h":3.8814,"l":3.6436,"n":1212,"o":3.73,"t":"2024-11-27T05:00:00Z","v":104395,"vw":3.796582},{"c":3.98,"h":4.07,"l":3.8735,"n":582,"o":3.93,"t":"2024-11-29T05:00:00Z","v":68868,"vw":3.988794},{"c":4.24,"h":4.24,"l":3.84,"n":970,"o":4,"t":"2024-12-02T05:00:00Z","v":112188,"vw":4.069826},{"c":4.05,"h":4.25,"l":3.95,"n":1043,"o":4.25,"t":"2024-12-03T05:00:00Z","v":170833,"vw":4.113948},{"c":4.12,"h":4.24,"l":4.03,"n":1401,"o":4.05,"t":"2024-12-04T05:00:00Z","v":174190,"vw":4.132435},{"c":4.09,"h":4.17,"l":3.881,"n":872,"o":4.16,"t":"2024-12-05T05:00:00Z","v":87812,"vw":4.038334},{"c":3.92,"h":4.12,"l":3.89,"n":749,"o":4.09,"t":"2024-12-06T05:00:00Z","v":67531,"vw":3.96524},{"c":4.15,"h":4.24,"l":3.97,"n":990,"o":3.97,"t":"2024-12-09T05:00:00Z","v":110225,"vw":4.142947},{"c":4.17,"h":4.22,"l":4.07,"n":663,"o":4.16,"t":"2024-12-10T05:00:00Z","v":76315,"vw":4.161249},{"c":4.17,"h":4.27,"l":4.11,"n":845,"o":4.175,"t":"2024-12-11T05:00:00Z","v":84879,"vw":4.208406},{"c":4.21,"h":4.29,"l":4.15,"n":651,"o":4.17,"t":"2024-12-12T05:00:00Z","v":81225,"vw":4.222206},{"c":4.21,"h":4.22,"l":4.12,"n":805,"o":4.18,"t":"2024-12-13T05:00:00Z","v":35580,"vw":4.16112},{"c":4.08,"h":4.25,"l":4.06,"n":769,"o":4.25,"t":"2024-12-16T05:00:00Z","v":58619,"vw":4.114915},{"c":3.96,"h":4.055,"l":3.885,"n":923,"o":4.03,"t":"2024-12-17T05:00:00Z","v":98315,"vw":3.96041},{"c":3.73,"h":4.01,"l":3.695,"n":450,"o":4.01,"t":"2024-12-18T05:00:00Z","v":40199,"vw":3.809017},{"c":3.64,"h":3.78,"l":3.56,"n":719,"o":3.68,"t":"2024-12-19T05:00:00Z","v":59809,"vw":3.66675},{"c":3.7,"h":3.73,"l":3.595,"n":524,"o":3.61,"t":"2024-12-20T05:00:00Z","v":60250,"vw":3.678177},{"c":3.69,"h":3.8,"l":3.66,"n":399,"o":3.75,"t":"2024-12-23T05:00:00Z","v":32169,"vw":3.721327},{"c":3.64,"h":3.75,"l":3.63,"n":255,"o":3.7,"t":"2024-12-24T05:00:00Z","v":27750,"vw":3.698287},{"c":3.79,"h":3.85,"l":3.61,"n":444,"o":3.61,"t":"2024-12-26T05:00:00Z","v":51170,"vw":3.767566},{"c":3.69,"h":3.845,"l":3.61,"n":695,"o":3.845,"t":"2024-12-27T05:00:00Z","v":55296,"vw":3.691569},{"c":3.73,"h":3.78,"l":3.62,"n":476,"o":3.73,"t":"2024-12-30T05:00:00Z","v":53367,"vw":3.715176},{"c":3.66,"h":3.82,"l":3.66,"n":615,"o":3.77,"t":"2024-12-31T05:00:00Z","v":75846,"vw":3.718369},{"c":3.66,"h":3.7599,"l":3.62,"n":760,"o":3.67,"t":"2025-01-02T05:00:00Z","v":29397,"vw":3.699961},{"c":3.77,"h":3.77,"l":3.65,"n":266,"o":3.6601,"t":"2025-01-03T05:00:00Z","v":18468,"vw":3.719811},{"c":3.71,"h":3.87,"l":3.65,"n":541,"o":3.78,"t":"2025-01-06T05:00:00Z","v":47624,"vw":3.787368},{"c":3.66,"h":3.76,"l":3.61,"n":418,"o":3.76,"t":"2025-01-07T05:00:00Z","v":30895,"vw":3.668229},{"c":3.53,"h":3.66,"l":3.4795,"n":458,"o":3.62,"t":"2025-01-08T05:00:00Z","v":37000,"vw":3.558343},{"c":3.6,"h":3.6,"l":3.45,"n":381,"o":3.53,"t":"2025-01-10T05:00:00Z","v":29235,"vw":3.520701},{"c":3.66,"h":3.7399,"l":3.435,"n":615,"o":3.54,"t":"2025-01-13T05:00:00Z","v":68150,"vw":3.590531},{"c":3.65,"h":3.78,"l":3.51,"n":750,"o":3.73,"t":"2025-01-14T05:00:00Z","v":46905,"vw":3.684563},{"c":3.72,"h":3.76,"l":3.53,"n":527,"o":3.53,"t":"2025-01-15T05:00:00Z","v":48725,"vw":3.672242},{"c":3.78,"h":3.8179,"l":3.67,"n":468,"o":3.76,"t":"2025-01-16T05:00:00Z","v":62211,"vw":3.782364},{"c":3.74,"h":3.85,"l":3.6938,"n":458,"o":3.8,"t":"2025-01-17T05:00:00Z","v":38427,"vw":3.783502},{"c":3.87,"h":3.94,"l":3.7,"n":655,"o":3.79,"t":"2025-01-21T05:00:00Z","v":44311,"vw":3.846059},{"c":3.69,"h":3.9,"l":3.68,"n":897,"o":3.89,"t":"2025-01-22T05:00:00Z","v":54788,"vw":3.771501},{"c":3.76,"h":3.765,"l":3.54,"n":495,"o":3.66,"t":"2025-01-23T05:00:00Z","v":37778,"vw":3.696098},{"c":3.7,"h":3.86,"l":3.67,"n":459,"o":3.82,"t":"2025-01-24T05:00:00Z","v":45047,"vw":3.734285},{"c":3.6,"h":3.72,"l":3.6,"n":564,"o":3.66,"t":"2025-01-27T05:00:00Z","v":26477,"vw":3.666443},{"c":3.62,"h":3.82,"l":3.52,"n":649,"o":3.678,"t":"2025-01-28T05:00:00Z","v":54281,"vw":3.678723},{"c":3.51,"h":3.67,"l":3.5,"n":291,"o":3.67,"t":"2025-01-29T05:00:00Z","v":25927,"vw":3.555355},{"c":3.56,"h":3.65,"l":3.51,"n":306,"o":3.54,"t":"2025-01-30T05:00:00Z","v":36787,"vw":3.593157},{"c":3.46,"h":3.61,"l":3.39,"n":499,"o":3.6,"t":"2025-01-31T05:00:00Z","v":55731,"vw":3.486027},{"c":3.43,"h":3.51,"l":3.386,"n":279,"o":3.4,"t":"2025-02-03T05:00:00Z","v":17342,"vw":3.451552},{"c":3.46,"h":3.51,"l":3.425,"n":246,"o":3.43,"t":"2025-02-04T05:00:00Z","v":24836,"vw":3.454749},{"c":3.55,"h":3.62,"l":3.4397,"n":225,"o":3.4397,"t":"2025-02-05T05:00:00Z","v":20112,"vw":3.540404},{"c":3.51,"h":3.65,"l":3.4901,"n":155,"o":3.55,"t":"2025-02-06T05:00:00Z","v":15923,"vw":3.583799},{"c":3.49,"h":3.8,"l":3.42,"n":204,"o":3.5,"t":"2025-02-07T05:00:00Z","v":14159,"vw":3.618175},{"c":3.49,"h":3.64,"l":3.42,"n":187,"o":3.49,"t":"2025-02-10T05:00:00Z","v":16976,"vw":3.566395},{"c":3.56,"h":3.61,"l":3.45,"n":135,"o":3.46,"t":"2025-02-11T05:00:00Z","v":22206,"vw":3.572631},{"c":3.53,"h":3.67,"l":3.49,"n":257,"o":3.56,"t":"2025-02-12T05:00:00Z","v":30456,"vw":3.595459},{"c":3.51,"h":3.648,"l":3.41,"n":496,"o":3.56,"t":"2025-02-13T05:00:00Z","v":49591,"vw":3.548183},{"c":3.51,"h":3.61,"l":3.5,"n":256,"o":3.57,"t":"2025-02-14T05:00:00Z","v":19355,"vw":3.576243},{"c":3.52,"h":3.628,"l":3.495,"n":338,"o":3.55,"t":"2025-02-18T05:00:00Z","v":17794,"vw":3.549083},{"c":3.55,"h":3.65,"l":3.425,"n":347,"o":3.55,"t":"2025-02-19T05:00:00Z","v":33134,"vw":3.569756},{"c":3.57,"h":3.65,"l":3.41,"n":392,"o":3.61,"t":"2025-02-20T05:00:00Z","v":88434,"vw":3.615075},{"c":3.44,"h":3.64,"l":3.44,"n":229,"o":3.57,"t":"2025-02-21T05:00:00Z","v":21115,"vw":3.524837},{"c":3.51,"h":3.648,"l":3.35,"n":662,"o":3.44,"t":"2025-02-24T05:00:00Z","v":92573,"vw":3.477305},{"c":3.55,"h":3.648,"l":3.5,"n":369,"o":3.54,"t":"2025-02-25T05:00:00Z","v":89406,"vw":3.598976},{"c":3.61,"h":3.71,"l":3.6,"n":358,"o":3.6,"t":"2025-02-26T05:00:00Z","v":48994,"vw":3.633706},{"c":3.85,"h":3.96,"l":3.73,"n":769,"o":3.79,"t":"2025-02-27T05:00:00Z","v":102070,"vw":3.870339},{"c":3.67,"h":3.86,"l":3.6,"n":289,"o":3.6617,"t":"2025-02-28T05:00:00Z","v":40688,"vw":3.782137},{"c":3.57,"h":3.7,"l":3.45,"n":584,"o":3.6,"t":"2025-03-03T05:00:00Z","v":78383,"vw":3.590949},{"c":3.45,"h":3.608,"l":3.27,"n":774,"o":3.49,"t":"2025-03-04T05:00:00Z","v":112295,"vw":3.470281},{"c":3.47,"h":3.55,"l":3.31,"n":745,"o":3.49,"t":"2025-03-05T05:00:00Z","v":90495,"vw":3.458112},{"c":3.24,"h":3.56,"l":3.06,"n":1246,"o":3.56,"t":"2025-03-06T05:00:00Z","v":237650,"vw":3.274749},{"c":3.42,"h":3.5,"l":3.155,"n":922,"o":3.25,"t":"2025-03-07T05:00:00Z","v":147652,"vw":3.364323},{"c":3.26,"h":3.45,"l":3.24,"n":728,"o":3.385,"t":"2025-03-10T04:00:00Z","v":111266,"vw":3.362325},{"c":3.45,"h":3.515,"l":3.207,"n":830,"o":3.26,"t":"2025-03-11T04:00:00Z","v":111940,"vw":3.37478},{"c":3.29,"h":3.42,"l":3.17,"n":493,"o":3.26,"t":"2025-03-12T04:00:00Z","v":58672,"vw":3.285494},{"c":3.24,"h":3.42,"l":3.18,"n":590,"o":3.29,"t":"2025-03-13T04:00:00Z","v":73386,"vw":3.289541},{"c":3.18,"h":3.2816,"l":3.15,"n":478,"o":3.23,"t":"2025-03-14T04:00:00Z","v":45367,"vw":3.19046},{"c":3.2,"h":3.27,"l":3.13,"n":457,"o":3.13,"t":"2025-03-17T04:00:00Z","v":66798,"vw":3.230263},{"c":3.41,"h":3.45,"l":3.292,"n":999,"o":3.3,"t":"2025-03-18T04:00:00Z","v":100207,"vw":3.353718},{"c":3.36,"h":3.43,"l":3.31,"n":339,"o":3.35,"t":"2025-03-19T04:00:00Z","v":38397,"vw":3.363027},{"c":3.29,"h":3.37,"l":3.27,"n":334,"o":3.37,"t":"2025-03-20T04:00:00Z","v":29070,"vw":3.294928},{"c":3.42,"h":3.49,"l":3.3204,"n":772,"o":3.42,"t":"2025-03-21T04:00:00Z","v":119479,"vw":3.394722},{"c":3.36,"h":3.51,"l":3.31,"n":547,"o":3.45,"t":"2025-03-24T04:00:00Z","v":133219,"vw":3.423549},{"c":3.25,"h":3.3898,"l":3.2,"n":372,"o":3.36,"t":"2025-03-25T04:00:00Z","v":30994,"vw":3.256453},{"c":3.32,"h":3.33,"l":3.214,"n":436,"o":3.29,"t":"2025-03-26T04:00:00Z","v":44860,"vw":3.293695},{"c":3.29,"h":3.39,"l":3.2,"n":567,"o":3.39,"t":"2025-03-27T04:00:00Z","v":50672,"vw":3.267563},{"c":3.16,"h":3.3,"l":3.11,"n":458,"o":3.2901,"t":"2025-03-28T04:00:00Z","v":49724,"vw":3.184505},{"c":3.19,"h":3.22,"l":3.03,"n":627,"o":3.16,"t":"2025-03-31T04:00:00Z","v":86282,"vw":3.129363},{"c":3.2,"h":3.21,"l":3.0301,"n":521,"o":3.1,"t":"2025-04-01T04:00:00Z","v":80956,"vw":3.138066},{"c":3.19,"h":3.36,"l":3.16,"n":378,"o":3.17,"t":"2025-04-02T04:00:00Z","v":27776,"vw":3.248328},{"c":3.05,"h":3.36,"l":3.05,"n":409,"o":3.13,"t":"2025-04-03T04:00:00Z","v":34359,"vw":3.162474},{"c":2.99,"h":3.29,"l":2.9,"n":584,"o":3.02,"t":"2025-04-04T04:00:00Z","v":66758,"vw":3.014683},{"c":2.93,"h":3,"l":2.86,"n":465,"o":2.86,"t":"2025-04-07T04:00:00Z","v":88476,"vw":2.941949},{"c":2.98,"h":3.09,"l":2.92,"n":804,"o":2.96,"t":"2025-04-08T04:00:00Z","v":102275,"vw":2.992811},{"c":3.17,"h":3.28,"l":3,"n":1375,"o":3,"t":"2025-04-09T04:00:00Z","v":122574,"vw":3.16278},{"c":3.06,"h":3.25,"l":2.98,"n":275,"o":3.12,"t":"2025-04-10T04:00:00Z","v":48737,"vw":3.183661},{"c":3.13,"h":3.25,"l":3.03,"n":587,"o":3.219,"t":"2025-04-11T04:00:00Z","v":48023,"vw":3.183851},{"c":3.21,"h":3.25,"l":3.005,"n":320,"o":3.14,"t":"2025-04-14T04:00:00Z","v":23164,"vw":3.191036},{"c":3.16,"h":3.32,"l":3.16,"n":714,"o":3.28,"t":"2025-04-15T04:00:00Z","v":58671,"vw":3.262127},{"c":3.25,"h":3.27,"l":3.12,"n":353,"o":3.12,"t":"2025-04-16T04:00:00Z","v":27391,"vw":3.226877},{"c":3.17,"h":3.3,"l":3.155,"n":333,"o":3.29,"t":"2025-04-17T04:00:00Z","v":20654,"vw":3.237492},{"c":3.2,"h":3.26,"l":3.1101,"n":302,"o":3.23,"t":"2025-04-21T04:00:00Z","v":26523,"vw":3.186162},{"c":3.2,"h":3.25,"l":3.18,"n":520,"o":3.2,"t":"2025-04-22T04:00:00Z","v":27149,"vw":3.236284},{"c":3.17,"h":3.3,"l":3,"n":358,"o":3.2,"t":"2025-04-23T04:00:00Z","v":46738,"vw":3.196518},{"c":3.21,"h":3.25,"l":3.0699,"n":336,"o":3.16,"t":"2025-04-24T04:00:00Z","v":22552,"vw":3.203948},{"c":3.2,"h":3.25,"l":3.13,"n":284,"o":3.24,"t":"2025-04-25T04:00:00Z","v":20711,"vw":3.213202},{"c":3.3,"h":3.35,"l":3.235,"n":281,"o":3.24,"t":"2025-04-28T04:00:00Z","v":28720,"vw":3.303775},{"c":3.39,"h":3.39,"l":3.2823,"n":534,"o":3.35,"t":"2025-04-29T04:00:00Z","v":45369,"vw":3.330922},{"c":3.32,"h":3.4,"l":3.29,"n":740,"o":3.34,"t":"2025-04-30T04:00:00Z","v":50792,"vw":3.354766},{"c":3.34,"h":3.45,"l":3.29,"n":502,"o":3.38,"t":"2025-05-01T04:00:00Z","v":27439,"vw":3.370927},{"c":3.34,"h":3.4,"l":3.29,"n":960,"o":3.34,"t":"2025-05-02T04:00:00Z","v":50608,"vw":3.34018},{"c":3.4,"h":3.41,"l":3.28,"n":353,"o":3.28,"t":"2025-05-05T04:00:00Z","v":24882,"vw":3.371467},{"c":3.2,"h":3.41,"l":3.18,"n":392,"o":3.37,"t":"2025-05-06T04:00:00Z","v":209452,"vw":3.321759},{"c":3.14,"h":3.39,"l":3.12,"n":543,"o":3.25,"t":"2025-05-07T04:00:00Z","v":94172,"vw":3.262345},{"c":3.2,"h":3.25,"l":3.1013,"n":359,"o":3.25,"t":"2025-05-08T04:00:00Z","v":50190,"vw":3.18714},{"c":3.16,"h":3.21,"l":3.1,"n":346,"o":3.2,"t":"2025-05-09T04:00:00Z","v":45221,"vw":3.150918},{"c":3.2,"h":3.27,"l":3.16,"n":390,"o":3.19,"t":"2025-05-12T04:00:00Z","v":42329,"vw":3.22173},{"c":3.12,"h":3.16,"l":3.0505,"n":866,"o":3.16,"t":"2025-05-13T04:00:00Z","v":122012,"vw":3.133559},{"c":3.02,"h":3.11,"l":3.0101,"n":792,"o":3.068,"t":"2025-05-14T04:00:00Z","v":49988,"vw":3.059211},{"c":3.1,"h":3.125,"l":3.03,"n":477,"o":3.03,"t":"2025-05-15T04:00:00Z","v":23294,"vw":3.089766},{"c":3.29,"h":3.3451,"l":3.12,"n":656,"o":3.14,"t":"2025-05-16T04:00:00Z","v":136959,"vw":3.194414},{"c":3.42,"h":3.43,"l":3.28,"n":260,"o":3.28,"t":"2025-05-19T04:00:00Z","v":31369,"vw":3.34554},{"c":3.4,"h":3.5,"l":3.39,"n":588,"o":3.4196,"t":"2025-05-20T04:00:00Z","v":42892,"vw":3.461873},{"c":3.31,"h":3.4378,"l":3.3,"n":172,"o":3.39,"t":"2025-05-21T04:00:00Z","v":21229,"vw":3.347113},{"c":3.31,"h":3.33,"l":3.25,"n":354,"o":3.3,"t":"2025-05-22T04:00:00Z","v":31040,"vw":3.282024},{"c":3.3,"h":3.3099,"l":3.2001,"n":184,"o":3.2001,"t":"2025-05-23T04:00:00Z","v":21947,"vw":3.26007},{"c":3.39,"h":3.43,"l":3.3,"n":268,"o":3.3,"t":"2025-05-27T04:00:00Z","v":27035,"vw":3.374954},{"c":3.28,"h":3.385,"l":3.28,"n":327,"o":3.385,"t":"2025-05-28T04:00:00Z","v":31442,"vw":3.324547},{"c":3.31,"h":3.37,"l":3.21,"n":309,"o":3.368,"t":"2025-05-29T04:00:00Z","v":37740,"vw":3.284849},{"c":3.27,"h":3.3418,"l":3.22,"n":403,"o":3.27,"t":"2025-05-30T04:00:00Z","v":53296,"vw":3.27826},{"c":3.31,"h":3.335,"l":3.27,"n":186,"o":3.272,"t":"2025-06-02T04:00:00Z","v":14583,"vw":3.305084},{"c":3.25,"h":3.46,"l":3.24,"n":317,"o":3.28,"t":"2025-06-03T04:00:00Z","v":10169,"vw":3.337724},{"c":3.23,"h":3.3,"l":3.21,"n":180,"o":3.21,"t":"2025-06-04T04:00:00Z","v":10659,"vw":3.255172},{"c":3.24,"h":3.25,"l":3.19,"n":237,"o":3.2,"t":"2025-06-05T04:00:00Z","v":38396,"vw":3.22481},{"c":3.21,"h":3.25,"l":3.14,"n":334,"o":3.14,"t":"2025-06-06T04:00:00Z","v":59674,"vw":3.194001},{"c":3.28,"h":3.28,"l":3.1484,"n":244,"o":3.21,"t":"2025-06-09T04:00:00Z","v":19317,"vw":3.225363},{"c":3.25,"h":3.31,"l":3.22,"n":222,"o":3.22,"t":"2025-06-10T04:00:00Z","v":20287,"vw":3.271142},{"c":3.21,"h":3.35,"l":3.21,"n":277,"o":3.27,"t":"2025-06-11T04:00:00Z","v":71543,"vw":3.276687},{"c":3.21,"h":3.35,"l":3.177,"n":428,"o":3.35,"t":"2025-06-12T04:00:00Z","v":34997,"vw":3.231229},{"c":3.12,"h":3.2,"l":3.12,"n":188,"o":3.2,"t":"2025-06-13T04:00:00Z","v":11962,"vw":3.162431},{"c":3.14,"h":3.205,"l":3.14,"n":261,"o":3.16,"t":"2025-06-16T04:00:00Z","v":24339,"vw":3.158256},{"c":3.14,"h":3.23,"l":3.12,"n":661,"o":3.14,"t":"2025-06-17T04:00:00Z","v":42661,"vw":3.151208},{"c":3.19,"h":3.19,"l":3.1,"n":528,"o":3.14,"t":"2025-06-18T04:00:00Z","v":47658,"vw":3.147012},{"c":3.09,"h":3.25,"l":3.09,"n":750,"o":3.15,"t":"2025-06-20T04:00:00Z","v":92213,"vw":3.175975},{"c":3.14,"h":3.19,"l":3.09,"n":329,"o":3.11,"t":"2025-06-23T04:00:00Z","v":36666,"vw":3.136628},{"c":3.26,"h":3.265,"l":3.13,"n":1291,"o":3.145,"t":"2025-06-24T04:00:00Z","v":189180,"vw":3.210243},{"c":3.18,"h":3.27,"l":3.1,"n":1026,"o":3.1718,"t":"2025-06-25T04:00:00Z","v":155800,"vw":3.207744},{"c":3.21,"h":3.225,"l":3.15,"n":798,"o":3.18,"t":"2025-06-26T04:00:00Z","v":104024,"vw":3.195753},{"c":3.15,"h":3.23,"l":3.14,"n":379,"o":3.19,"t":"2025-06-27T04:00:00Z","v":68652,"vw":3.177279},{"c":3.26,"h":3.275,"l":3.08,"n":1173,"o":3.16,"t":"2025-06-30T04:00:00Z","v":202597,"vw":3.21391},{"c":3.08,"h":3.2799,"l":3.08,"n":514,"o":3.26,"t":"2025-07-01T04:00:00Z","v":75678,"vw":3.12783},{"c":3.12,"h":3.2,"l":3.12,"n":523,"o":3.19,"t":"2025-07-02T04:00:00Z","v":80344,"vw":3.17617},{"c":3.24,"h":3.26,"l":3.175,"n":372,"o":3.2,"t":"2025-07-03T04:00:00Z","v":66327,"vw":3.230215},{"c":3.28,"h":3.36,"l":3.2206,"n":771,"o":3.24,"t":"2025-07-07T04:00:00Z","v":117734,"vw":3.291414},{"c":3.27,"h":3.358,"l":3.27,"n":521,"o":3.345,"t":"2025-07-08T04:00:00Z","v":71416,"vw":3.31811},{"c":3.5,"h":3.61,"l":3.27,"n":1592,"o":3.3,"t":"2025-07-09T04:00:00Z","v":403369,"vw":3.482615},{"c":3.5,"h":3.56,"l":3.46,"n":962,"o":3.52,"t":"2025-07-10T04:00:00Z","v":140347,"vw":3.519852},{"c":3.47,"h":3.52,"l":3.47,"n":411,"o":3.47,"t":"2025-07-11T04:00:00Z","v":49757,"vw":3.498339},{"c":3.46,"h":3.51,"l":3.44,"n":479,"o":3.49,"t":"2025-07-14T04:00:00Z","v":52244,"vw":3.490543},{"c":3.34,"h":3.488,"l":3.33,"n":293,"o":3.47,"t":"2025-07-15T04:00:00Z","v":67584,"vw":3.407962},{"c":3.42,"h":3.47,"l":3.35,"n":580,"o":3.37,"t":"2025-07-16T04:00:00Z","v":88526,"vw":3.425405},{"c":3.57,"h":3.6853,"l":3.41,"n":1103,"o":3.41,"t":"2025-07-17T04:00:00Z","v":117149,"vw":3.60849},{"c":3.4,"h":3.6457,"l":3.3688,"n":384,"o":3.56,"t":"2025-07-18T04:00:00Z","v":74744,"vw":3.446683},{"c":3.45,"h":3.47,"l":3.33,"n":615,"o":3.41,"t":"2025-07-21T04:00:00Z","v":111165,"vw":3.397344},{"c":3.6,"h":3.64,"l":3.44,"n":348,"o":3.44,"t":"2025-07-22T04:00:00Z","v":35734,"vw":3.557226},{"c":3.59,"h":3.625,"l":3.51,"n":409,"o":3.6,"t":"2025-07-23T04:00:00Z","v":46932,"vw":3.567589},{"c":3.75,"h":3.79,"l":3.56,"n":414,"o":3.585,"t":"2025-07-24T04:00:00Z","v":49604,"vw":3.687215},{"c":3.75,"h":3.785,"l":3.72,"n":355,"o":3.72,"t":"2025-07-25T04:00:00Z","v":18949,"vw":3.750382},{"c":3.75,"h":3.78,"l":3.72,"n":422,"o":3.74,"t":"2025-07-28T04:00:00Z","v":36362,"vw":3.757061},{"c":3.53,"h":3.76,"l":3.48,"n":580,"o":3.76,"t":"2025-07-29T04:00:00Z","v":47958,"vw":3.567081},{"c":3.41,"h":3.655,"l":3.393,"n":171,"o":3.48,"t":"2025-07-30T04:00:00Z","v":17504,"vw":3.498172},{"c":3.63,"h":3.63,"l":3.367,"n":168,"o":3.39,"t":"2025-07-31T04:00:00Z","v":21482,"vw":3.545647},{"c":3.45,"h":3.6,"l":3.42,"n":270,"o":3.6,"t":"2025-08-01T04:00:00Z","v":33045,"vw":3.502976},{"c":3.44,"h":3.61,"l":3.43,"n":201,"o":3.53,"t":"2025-08-04T04:00:00Z","v":37073,"vw":3.493018},{"c":3.58,"h":3.8665,"l":3.5614,"n":631,"o":3.65,"t":"2025-08-05T04:00:00Z","v":83907,"vw":3.678573},{"c":3.5,"h":3.635,"l":3.5,"n":149,"o":3.59,"t":"2025-08-06T04:00:00Z","v":12735,"vw":3.534571},{"c":3.6,"h":3.66,"l":3.475,"n":271,"o":3.51,"t":"2025-08-07T04:00:00Z","v":81383,"vw":3.53803},{"c":3.58,"h":3.61,"l":3.22,"n":284,"o":3.22,"t":"2025-08-08T04:00:00Z","v":39980,"vw":3.508887},{"c":3.61,"h":3.7,"l":3.48,"n":249,"o":3.57,"t":"2025-08-11T04:00:00Z","v":28436,"vw":3.610991},{"c":3.67,"h":3.75,"l":3.615,"n":406,"o":3.65,"t":"2025-08-12T04:00:00Z","v":23691,"vw":3.675946},{"c":3.7,"h":3.76,"l":3.63,"n":655,"o":3.63,"t":"2025-08-13T04:00:00Z","v":31520,"vw":3.706048},{"c":3.67,"h":3.7648,"l":3.6087,"n":367,"o":3.63,"t":"2025-08-14T04:00:00Z","v":20606,"vw":3.662433},{"c":3.54,"h":3.71,"l":3.45,"n":390,"o":3.65,"t":"2025-08-15T04:00:00Z","v":31333,"vw":3.598954},{"c":3.69,"h":3.76,"l":3.59,"n":535,"o":3.65,"t":"2025-08-18T04:00:00Z","v":41134,"vw":3.670935},{"c":3.56,"h":3.76,"l":3.5,"n":644,"o":3.73,"t":"2025-08-19T04:00:00Z","v":121024,"vw":3.664586},{"c":3.63,"h":3.7289,"l":3.58,"n":281,"o":3.58,"t":"2025-08-20T04:00:00Z","v":25359,"vw":3.651057},{"c":3.52,"h":3.65,"l":3.4908,"n":563,"o":3.4932,"t":"2025-08-21T04:00:00Z","v":82786,"vw":3.558829},{"c":3.61,"h":3.66,"l":3.5,"n":459,"o":3.6,"t":"2025-08-22T04:00:00Z","v":43867,"vw":3.571594},{"c":3.71,"h":3.72,"l":3.59,"n":256,"o":3.59,"t":"2025-08-25T04:00:00Z","v":9833,"vw":3.679586},{"c":3.71,"h":3.77,"l":3.59,"n":496,"o":3.7,"t":"2025-08-26T04:00:00Z","v":55450,"vw":3.706197},{"c":3.67,"h":3.94,"l":3.67,"n":786,"o":3.71,"t":"2025-08-27T04:00:00Z","v":122525,"vw":3.787171},{"c":3.7,"h":3.79,"l":3.64,"n":345,"o":3.64,"t":"2025-08-28T04:00:00Z","v":34507,"vw":3.719337},{"c":3.7,"h":3.86,"l":3.6821,"n":321,"o":3.8,"t":"2025-08-29T04:00:00Z","v":49987,"vw":3.749635},{"c":3.8,"h":3.8399,"l":3.71,"n":207,"o":3.71,"t":"2025-09-02T04:00:00Z","v":18645,"vw":3.795688},{"c":3.73,"h":3.9,"l":3.73,"n":485,"o":3.83,"t":"2025-09-03T04:00:00Z","v":43773,"vw":3.812419},{"c":3.75,"h":3.81,"l":3.7,"n":164,"o":3.73,"t":"2025-09-04T04:00:00Z","v":18388,"vw":3.751348},{"c":3.82,"h":3.86,"l":3.73,"n":375,"o":3.785,"t":"2025-09-05T04:00:00Z","v":20055,"vw":3.81482},{"c":3.8,"h":3.87,"l":3.785,"n":420,"o":3.79,"t":"2025-09-08T04:00:00Z","v":31462,"vw":3.833074},{"c":3.78,"h":3.845,"l":3.73,"n":362,"o":3.77,"t":"2025-09-09T04:00:00Z","v":27897,"vw":3.78459},{"c":3.76,"h":3.86,"l":3.74,"n":134,"o":3.83,"t":"2025-09-10T04:00:00Z","v":7618,"vw":3.803118},{"c":3.69,"h":3.8,"l":3.69,"n":190,"o":3.8,"t":"2025-09-11T04:00:00Z","v":21662,"vw":3.731778},{"c":3.62,"h":3.79,"l":3.62,"n":305,"o":3.69,"t":"2025-09-12T04:00:00Z","v":29606,"vw":3.706218},{"c":3.62,"h":3.85,"l":3.6,"n":430,"o":3.62,"t":"2025-09-15T04:00:00Z","v":59237,"vw":3.681606},{"c":3.62,"h":3.66,"l":3.58,"n":275,"o":3.65,"t":"2025-09-16T04:00:00Z","v":40174,"vw":3.620983},{"c":3.66,"h":3.82,"l":3.62,"n":323,"o":3.82,"t":"2025-09-17T04:00:00Z","v":32759,"vw":3.70861},{"c":3.69,"h":3.7399,"l":3.65,"n":346,"o":3.7071,"t":"2025-09-18T04:00:00Z","v":24520,"vw":3.700564},{"c":3.72,"h":3.72,"l":3.62,"n":227,"o":3.68,"t":"2025-09-19T04:00:00Z","v":28101,"vw":3.70246},{"c":3.66,"h":3.75,"l":3.61,"n":255,"o":3.69,"t":"2025-09-22T04:00:00Z","v":23623,"vw":3.660362},{"c":3.69,"h":3.73,"l":3.53,"n":249,"o":3.63,"t":"2025-09-23T04:00:00Z","v":30650,"vw":3.655848},{"c":3.66,"h":3.74,"l":3.63,"n":204,"o":3.65,"t":"2025-09-24T04:00:00Z","v":15730,"vw":3.659788},{"c":3.7,"h":3.79,"l":3.6513,"n":125,"o":3.77,"t":"2025-09-25T04:00:00Z","v":9771,"vw":3.707724},{"c":3.64,"h":3.8,"l":3.56,"n":554,"o":3.8,"t":"2025-09-26T04:00:00Z","v":26974,"vw":3.631883},{"c":3.52,"h":3.76,"l":3.52,"n":694,"o":3.63,"t":"2025-09-29T04:00:00Z","v":44407,"vw":3.578093},{"c":3.45,"h":3.6841,"l":3.33,"n":300,"o":3.47,"t":"2025-09-30T04:00:00Z","v":36783,"vw":3.438764},{"c":3.41,"h":3.53,"l":3.37,"n":209,"o":3.5079,"t":"2025-10-01T04:00:00Z","v":18400,"vw":3.441718},{"c":3.5,"h":3.54,"l":3.42,"n":381,"o":3.49,"t":"2025-10-02T04:00:00Z","v":18056,"vw":3.502148},{"c":3.58,"h":3.66,"l":3.5,"n":740,"o":3.55,"t":"2025-10-03T04:00:00Z","v":26125,"vw":3.589011},{"c":3.67,"h":3.745,"l":3.5936,"n":668,"o":3.65,"t":"2025-10-06T04:00:00Z","v":26938,"vw":3.681587},{"c":3.73,"h":3.79,"l":3.7,"n":780,"o":3.79,"t":"2025-10-07T04:00:00Z","v":27097,"vw":3.747333},{"c":3.73,"h":3.8,"l":3.68,"n":637,"o":3.74,"t":"2025-10-08T04:00:00Z","v":19578,"vw":3.751067},{"c":3.76,"h":3.8,"l":3.71,"n":498,"o":3.71,"t":"2025-10-09T04:00:00Z","v":24628,"vw":3.757824},{"c":3.53,"h":3.8099,"l":3.53,"n":676,"o":3.8,"t":"2025-10-10T04:00:00Z","v":38038,"vw":3.670064},{"c":3.57,"h":3.695,"l":3.56,"n":502,"o":3.63,"t":"2025-10-13T04:00:00Z","v":19106,"vw":3.626897},{"c":3.57,"h":3.66,"l":3.57,"n":504,"o":3.58,"t":"2025-10-14T04:00:00Z","v":18681,"vw":3.613179},{"c":3.45,"h":3.6,"l":3.43,"n":624,"o":3.57,"t":"2025-10-15T04:00:00Z","v":43561,"vw":3.502503},{"c":3.51,"h":3.64,"l":3.46,"n":481,"o":3.46,"t":"2025-10-16T04:00:00Z","v":31343,"vw":3.522453},{"c":3.86,"h":3.86,"l":3.51,"n":754,"o":3.58,"t":"2025-10-17T04:00:00Z","v":87429,"vw":3.729604},{"c":3.85,"h":3.93,"l":3.68,"n":745,"o":3.88,"t":"2025-10-20T04:00:00Z","v":58827,"vw":3.8554},{"c":4.01,"h":4.05,"l":3.685,"n":602,"o":3.89,"t":"2025-10-21T04:00:00Z","v":73868,"vw":3.973559},{"c":3.76,"h":4.01,"l":3.76,"n":412,"o":4.01,"t":"2025-10-22T04:00:00Z","v":41705,"vw":3.83473},{"c":4.01,"h":4.06,"l":3.82,"n":531,"o":3.82,"t":"2025-10-23T04:00:00Z","v":27095,"vw":3.998819},{"c":3.95,"h":4.0658,"l":3.87,"n":300,"o":4.05,"t":"2025-10-24T04:00:00Z","v":13108,"vw":3.963055},{"c":3.88,"h":4.07,"l":3.85,"n":396,"o":4.049,"t":"2025-10-27T04:00:00Z","v":40244,"vw":3.980017},{"c":3.96,"h":4.02,"l":3.84,"n":365,"o":3.84,"t":"2025-10-28T04:00:00Z","v":22577,"vw":3.931023},{"c":3.78,"h":3.9101,"l":3.78,"n":373,"o":3.9101,"t":"2025-10-29T04:00:00Z","v":18071,"vw":3.870104},{"c":3.86,"h":3.9,"l":3.8201,"n":691,"o":3.845,"t":"2025-10-30T04:00:00Z","v":24070,"vw":3.859786},{"c":4,"h":4,"l":3.86,"n":811,"o":3.86,"t":"2025-10-31T04:00:00Z","v":17406,"vw":3.911236},{"c":3.94,"h":4,"l":3.84,"n":527,"o":4,"t":"2025-11-03T05:00:00Z","v":47029,"vw":3.924961},{"c":3.71,"h":3.92,"l":3.71,"n":861,"o":3.84,"t":"2025-11-04T05:00:00Z","v":45275,"vw":3.789784},{"c":3.79,"h":3.95,"l":3.74,"n":490,"o":3.77,"t":"2025-11-05T05:00:00Z","v":37466,"vw":3.852494},{"c":3.91,"h":4,"l":3.78,"n":875,"o":3.89,"t":"2025-11-06T05:00:00Z","v":163774,"vw":3.856591},{"c":3.78,"h":3.9,"l":3.605,"n":683,"o":3.85,"t":"2025-11-07T05:00:00Z","v":70939,"vw":3.77076},{"c":3.83,"h":3.92,"l":3.6081,"n":551,"o":3.88,"t":"2025-11-10T05:00:00Z","v":89139,"vw":3.799119},{"c":3.69,"h":4.07,"l":3.64,"n":639,"o":4.04,"t":"2025-11-11T05:00:00Z","v":79452,"vw":3.741061},{"c":3.72,"h":3.88,"l":3.72,"n":556,"o":3.8,"t":"2025-11-12T05:00:00Z","v":32847,"vw":3.761715},{"c":3.52,"h":3.71,"l":3.5,"n":379,"o":3.71,"t":"2025-11-13T05:00:00Z","v":33093,"vw":3.553493},{"c":3.75,"h":3.765,"l":3.5,"n":492,"o":3.51,"t":"2025-11-14T05:00:00Z","v":39528,"vw":3.658858},{"c":3.54,"h":3.73,"l":3.5,"n":743,"o":3.63,"t":"2025-11-17T05:00:00Z","v":59950,"vw":3.57324},{"c":3.42,"h":3.5271,"l":3.42,"n":260,"o":3.5271,"t":"2025-11-18T05:00:00Z","v":31843,"vw":3.459139},{"c":3.18,"h":3.434,"l":3.18,"n":809,"o":3.42,"t":"2025-11-19T05:00:00Z","v":77137,"vw":3.3342},{"c":3.2,"h":3.425,"l":3.14,"n":794,"o":3.18,"t":"2025-11-20T05:00:00Z","v":71720,"vw":3.25809},{"c":3.25,"h":3.32,"l":3.17,"n":697,"o":3.23,"t":"2025-11-21T05:00:00Z","v":49132,"vw":3.22945},{"c":3.4,"h":3.45,"l":3.25,"n":525,"o":3.25,"t":"2025-11-24T05:00:00Z","v":62187,"vw":3.348032},{"c":3.45,"h":3.52,"l":3.3,"n":765,"o":3.485,"t":"2025-11-25T05:00:00Z","v":107264,"vw":3.461167},{"c":3.42,"h":3.51,"l":3.35,"n":755,"o":3.5,"t":"2025-11-26T05:00:00Z","v":103401,"vw":3.428747},{"c":3.37,"h":3.45,"l":3.37,"n":548,"o":3.42,"t":"2025-11-28T05:00:00Z","v":42632,"vw":3.417365},{"c":3.37,"h":3.43,"l":3.31,"n":783,"o":3.38,"t":"2025-12-01T05:00:00Z","v":78288,"vw":3.373992},{"c":3.42,"h":3.42,"l":3.33,"n":310,"o":3.41,"t":"2025-12-02T05:00:00Z","v":21291,"vw":3.376751},{"c":3.44,"h":3.46,"l":3.41,"n":163,"o":3.42,"t":"2025-12-03T05:00:00Z","v":20756,"vw":3.432633},{"c":3.44,"h":3.488,"l":3.38,"n":179,"o":3.44,"t":"2025-12-04T05:00:00Z","v":15477,"vw":3.454971},{"c":3.51,"h":3.55,"l":3.44,"n":321,"o":3.46,"t":"2025-12-05T05:00:00Z","v":27952,"vw":3.492475},{"c":3.58,"h":3.61,"l":3.47,"n":513,"o":3.47,"t":"2025-12-08T05:00:00Z","v":55987,"vw":3.568832},{"c":3.62,"h":3.62,"l":3.49,"n":403,"o":3.54,"t":"2025-12-09T05:00:00Z","v":24540,"vw":3.578544},{"c":3.67,"h":3.7923,"l":3.58,"n":468,"o":3.58,"t":"2025-12-10T05:00:00Z","v":46765,"vw":3.695144},{"c":3.49,"h":3.6,"l":3.47,"n":289,"o":3.6,"t":"2025-12-11T05:00:00Z","v":16816,"vw":3.53887},{"c":3.58,"h":3.6,"l":3.44,"n":579,"o":3.6,"t":"2025-12-12T05:00:00Z","v":62094,"vw":3.567303},{"c":3.51,"h":3.6,"l":3.48,"n":257,"o":3.6,"t":"2025-12-15T05:00:00Z","v":54679,"vw":3.545854},{"c":3.52,"h":3.6,"l":3.45,"n":494,"o":3.455,"t":"2025-12-16T05:00:00Z","v":57745,"vw":3.544117},{"c":3.41,"h":3.55,"l":3.4,"n":161,"o":3.4613,"t":"2025-12-17T05:00:00Z","v":13204,"vw":3.461898},{"c":3.45,"h":3.55,"l":3.435,"n":213,"o":3.455,"t":"2025-12-18T05:00:00Z","v":48529,"vw":3.477772},{"c":3.59,"h":3.7,"l":3.475,"n":493,"o":3.48,"t":"2025-12-19T05:00:00Z","v":55882,"vw":3.578568},{"c":3.49,"h":3.64,"l":3.4,"n":382,"o":3.57,"t":"2025-12-22T05:00:00Z","v":47732,"vw":3.523268},{"c":3.44,"h":3.6,"l":3.42,"n":412,"o":3.6,"t":"2025-12-23T05:00:00Z","v":9180,"vw":3.48685},{"c":3.43,"h":3.45,"l":3.425,"n":192,"o":3.45,"t":"2025-12-24T05:00:00Z","v":4096,"vw":3.434473},{"c":3.43,"h":3.44,"l":3.31,"n":329,"o":3.43,"t":"2025-12-26T05:00:00Z","v":49858,"vw":3.381034},{"c":3.44,"h":3.47,"l":3.23,"n":397,"o":3.4,"t":"2025-12-29T05:00:00Z","v":29721,"vw":3.414044},{"c":3.48,"h":3.6139,"l":3.4,"n":340,"o":3.45,"t":"2025-12-30T05:00:00Z","v":35660,"vw":3.503657},{"c":3.84,"h":3.84,"l":3.4347,"n":655,"o":3.49,"t":"2025-12-31T05:00:00Z","v":67408,"vw":3.706782},{"c":3.64,"h":3.9,"l":3.64,"n":289,"o":3.9,"t":"2026-01-02T05:00:00Z","v":37339,"vw":3.758153},{"c":3.59,"h":3.7617,"l":3.52,"n":469,"o":3.68,"t":"2026-01-05T05:00:00Z","v":33386,"vw":3.650375},{"c":3.63,"h":3.7242,"l":3.575,"n":342,"o":3.5894,"t":"2026-01-06T05:00:00Z","v":20886,"vw":3.65725},{"c":3.48,"h":3.7482,"l":3.46,"n":445,"o":3.66,"t":"2026-01-07T05:00:00Z","v":21622,"vw":3.543455},{"c":3.41,"h":3.55,"l":3.41,"n":275,"o":3.51,"t":"2026-01-08T05:00:00Z","v":16686,"vw":3.468689},{"c":3.58,"h":3.61,"l":3.44,"n":165,"o":3.45,"t":"2026-01-09T05:00:00Z","v":10563,"vw":3.521804},{"c":3.58,"h":3.6599,"l":3.495,"n":268,"o":3.58,"t":"2026-01-12T05:00:00Z","v":21854,"vw":3.544987},{"c":3.54,"h":3.6925,"l":3.54,"n":514,"o":3.6424,"t":"2026-01-13T05:00:00Z","v":7159,"vw":3.608391},{"c":3.47,"h":3.57,"l":3.43,"n":272,"o":3.57,"t":"2026-01-14T05:00:00Z","v":27306,"vw":3.481075},{"c":3.43,"h":3.5415,"l":3.43,"n":127,"o":3.48,"t":"2026-01-15T05:00:00Z","v":9510,"vw":3.483763},{"c":3.32,"h":3.48,"l":3.32,"n":398,"o":3.46,"t":"2026-01-16T05:00:00Z","v":27490,"vw":3.411817},{"c":3.44,"h":3.5038,"l":3.23,"n":1731,"o":3.25,"t":"2026-01-20T05:00:00Z","v":28321,"vw":3.299928},{"c":3.26,"h":3.41,"l":3.23,"n":474,"o":3.35,"t":"2026-01-21T05:00:00Z","v":35444,"vw":3.308264},{"c":3.33,"h":3.35,"l":3.285,"n":174,"o":3.31,"t":"2026-01-22T05:00:00Z","v":8807,"vw":3.32911},{"c":3.2,"h":3.3301,"l":3.17,"n":255,"o":3.33,"t":"2026-01-23T05:00:00Z","v":33522,"vw":3.24515},{"c":3.32,"h":3.35,"l":3.15,"n":359,"o":3.2,"t":"2026-01-26T05:00:00Z","v":42919,"vw":3.271308},{"c":3.3,"h":3.3,"l":3.2164,"n":126,"o":3.28,"t":"2026-01-27T05:00:00Z","v":14308,"vw":3.260882},{"c":3.45,"h":3.45,"l":3.265,"n":302,"o":3.3,"t":"2026-01-28T05:00:00Z","v":25369,"vw":3.35188},{"c":3.48,"h":3.5,"l":3.2513,"n":269,"o":3.385,"t":"2026-01-29T05:00:00Z","v":22964,"vw":3.377565},{"c":3.32,"h":3.39,"l":3.3099,"n":112,"o":3.38,"t":"2026-01-30T05:00:00Z","v":12252,"vw":3.343834},{"c":3.32,"h":3.42,"l":3.24,"n":222,"o":3.31,"t":"2026-02-02T05:00:00Z","v":24439,"vw":3.318563},{"c":3.33,"h":3.43,"l":3.29,"n":573,"o":3.35,"t":"2026-02-03T05:00:00Z","v":61102,"vw":3.32303},{"c":3.41,"h":3.45,"l":3.33,"n":332,"o":3.33,"t":"2026-02-04T05:00:00Z","v":21905,"vw":3.400669},{"c":3.35,"h":3.4,"l":3.345,"n":306,"o":3.39,"t":"2026-02-05T05:00:00Z","v":11806,"vw":3.368767},{"c":3.39,"h":3.5,"l":3.3,"n":292,"o":3.3338,"t":"2026-02-06T05:00:00Z","v":27979,"vw":3.401828},{"c":3.35,"h":3.44,"l":3.34,"n":136,"o":3.37,"t":"2026-02-09T05:00:00Z","v":9907,"vw":3.38903},{"c":3.45,"h":3.5,"l":3.3444,"n":291,"o":3.41,"t":"2026-02-10T05:00:00Z","v":42728,"vw":3.431577},{"c":3.3,"h":3.5,"l":3.3,"n":397,"o":3.44,"t":"2026-02-11T05:00:00Z","v":79122,"vw":3.426111},{"c":3.16,"h":3.39,"l":3.15,"n":876,"o":3.33,"t":"2026-02-12T05:00:00Z","v":45152,"vw":3.239959},{"c":3.09,"h":3.41,"l":3.09,"n":719,"o":3.295,"t":"2026-02-13T05:00:00Z","v":52512,"vw":3.191395},{"c":3.18,"h":3.37,"l":3.1,"n":1115,"o":3.1,"t":"2026-02-17T05:00:00Z","v":74151,"vw":3.253986},{"c":3.22,"h":3.3,"l":3.18,"n":148,"o":3.18,"t":"2026-02-18T05:00:00Z","v":11883,"vw":3.251642},{"c":3.25,"h":3.53,"l":3.1,"n":722,"o":3.53,"t":"2026-02-19T05:00:00Z","v":55524,"vw":3.20078},{"c":3.16,"h":3.275,"l":3.16,"n":148,"o":3.22,"t":"2026-02-20T05:00:00Z","v":8221,"vw":3.211471},{"c":3.2,"h":3.24,"l":3.12,"n":231,"o":3.12,"t":"2026-02-23T05:00:00Z","v":15385,"vw":3.17861},{"c":3.15,"h":3.295,"l":3.1,"n":370,"o":3.295,"t":"2026-02-24T05:00:00Z","v":26207,"vw":3.143572},{"c":3.15,"h":3.2501,"l":3.13,"n":332,"o":3.2501,"t":"2026-02-25T05:00:00Z","v":31969,"vw":3.169262},{"c":3.13,"h":3.25,"l":3.13,"n":284,"o":3.15,"t":"2026-02-26T05:00:00Z","v":25826,"vw":3.158052},{"c":3.15,"h":3.2833,"l":3.13,"n":233,"o":3.2833,"t":"2026-02-27T05:00:00Z","v":17430,"vw":3.18502},{"c":3.17,"h":3.19,"l":3.12,"n":297,"o":3.16,"t":"2026-03-02T05:00:00Z","v":24081,"vw":3.159556},{"c":3.21,"h":3.27,"l":3.11,"n":301,"o":3.15,"t":"2026-03-03T05:00:00Z","v":23608,"vw":3.20865},{"c":3.3,"h":3.3499,"l":3.174,"n":143,"o":3.3274,"t":"2026-03-04T05:00:00Z","v":23020,"vw":3.249261},{"c":3.19,"h":3.3,"l":3.19,"n":256,"o":3.25,"t":"2026-03-05T05:00:00Z","v":20292,"vw":3.266781},{"c":3.29,"h":3.4,"l":3.2309,"n":431,"o":3.26,"t":"2026-03-06T05:00:00Z","v":59447,"vw":3.319367},{"c":3.3,"h":3.35,"l":3.23,"n":280,"o":3.3039,"t":"2026-03-09T04:00:00Z","v":10486,"vw":3.28057},{"c":3.36,"h":3.7131,"l":3.28,"n":1077,"o":3.44,"t":"2026-03-10T04:00:00Z","v":177918,"vw":3.546419},{"c":3.25,"h":3.5,"l":3.24,"n":1179,"o":3.39,"t":"2026-03-11T04:00:00Z","v":67667,"vw":3.325383},{"c":3.31,"h":3.46,"l":3.25,"n":808,"o":3.25,"t":"2026-03-12T04:00:00Z","v":85195,"vw":3.374073},{"c":3.53,"h":3.94,"l":3.46,"n":2223,"o":3.75,"t":"2026-03-13T04:00:00Z","v":473766,"vw":3.722692},{"c":3.46,"h":3.74,"l":3.45,"n":951,"o":3.62,"t":"2026-03-16T04:00:00Z","v":113566,"vw":3.57411},{"c":3.43,"h":3.56,"l":3.41,"n":520,"o":3.5,"t":"2026-03-17T04:00:00Z","v":61648,"vw":3.475739},{"c":3.36,"h":3.45,"l":3.285,"n":417,"o":3.42,"t":"2026-03-18T04:00:00Z","v":44286,"vw":3.380553},{"c":3.23,"h":3.3999,"l":3.19,"n":614,"o":3.33,"t":"2026-03-19T04:00:00Z","v":106083,"vw":3.290152},{"c":3.14,"h":3.27,"l":3.1,"n":628,"o":3.24,"t":"2026-03-20T04:00:00Z","v":77396,"vw":3.159099},{"c":3.31,"h":3.35,"l":3.15,"n":1062,"o":3.25,"t":"2026-03-23T04:00:00Z","v":135799,"vw":3.237542},{"c":3.49,"h":3.51,"l":3.3,"n":701,"o":3.3,"t":"2026-03-24T04:00:00Z","v":118310,"vw":3.444787},{"c":3.93,"h":3.94,"l":3.39,"n":2045,"o":3.52,"t":"2026-03-25T04:00:00Z","v":539721,"vw":3.729706},{"c":3.79,"h":4.08,"l":3.71,"n":1684,"o":4.06,"t":"2026-03-26T04:00:00Z","v":515365,"vw":3.937073},{"c":3.67,"h":3.79,"l":3.57,"n":584,"o":3.75,"t":"2026-03-27T04:00:00Z","v":74588,"vw":3.679499},{"c":3.58,"h":3.79,"l":3.5,"n":1258,"o":3.75,"t":"2026-03-30T04:00:00Z","v":178668,"vw":3.618727},{"c":3.7,"h":3.75,"l":3.59,"n":510,"o":3.6,"t":"2026-03-31T04:00:00Z","v":57712,"vw":3.693264},{"c":3.69,"h":3.76,"l":3.6,"n":555,"o":3.73,"t":"2026-04-01T04:00:00Z","v":34701,"vw":3.642606},{"c":3.75,"h":3.76,"l":3.5,"n":619,"o":3.5,"t":"2026-04-02T04:00:00Z","v":73745,"vw":3.710251},{"c":3.7,"h":3.84,"l":3.665,"n":669,"o":3.75,"t":"2026-04-06T04:00:00Z","v":73073,"vw":3.741363},{"c":3.71,"h":3.75,"l":3.561,"n":501,"o":3.66,"t":"2026-04-07T04:00:00Z","v":67727,"vw":3.6738},{"c":3.69,"h":3.75,"l":3.6,"n":1109,"o":3.75,"t":"2026-04-08T04:00:00Z","v":106864,"vw":3.678028},{"c":3.67,"h":3.74,"l":3.64,"n":358,"o":3.6511,"t":"2026-04-09T04:00:00Z","v":22667,"vw":3.680937},{"c":3.69,"h":3.8,"l":3.575,"n":843,"o":3.69,"t":"2026-04-10T04:00:00Z","v":73972,"vw":3.705678},{"c":3.65,"h":3.725,"l":3.61,"n":1051,"o":3.65,"t":"2026-04-13T04:00:00Z","v":69962,"vw":3.661007},{"c":3.66,"h":3.81,"l":3.61,"n":1651,"o":3.7,"t":"2026-04-14T04:00:00Z","v":129252,"vw":3.66751},{"c":3.68,"h":3.7,"l":3.59,"n":842,"o":3.685,"t":"2026-04-15T04:00:00Z","v":80822,"vw":3.629614},{"c":3.69,"h":3.7827,"l":3.6,"n":1533,"o":3.72,"t":"2026-04-16T04:00:00Z","v":259824,"vw":3.70366},{"c":3.72,"h":3.79,"l":3.69,"n":1325,"o":3.69,"t":"2026-04-17T04:00:00Z","v":122929,"vw":3.725394},{"c":3.92,"h":3.92,"l":3.66,"n":2999,"o":3.83,"t":"2026-04-20T04:00:00Z","v":390519,"vw":3.762389},{"c":3.93,"h":4.06,"l":3.795,"n":4430,"o":4.05,"t":"2026-04-21T04:00:00Z","v":851638,"vw":3.868516},{"c":3.94,"h":4.05,"l":3.85,"n":3274,"o":3.95,"t":"2026-04-22T04:00:00Z","v":581902,"vw":3.954286},{"c":3.88,"h":4,"l":3.8,"n":1835,"o":4,"t":"2026-04-23T04:00:00Z","v":415152,"vw":3.887608},{"c":4.37,"h":4.3999,"l":3.9982,"n":6703,"o":4.08,"t":"2026-04-24T04:00:00Z","v":1250214,"vw":4.171576},{"c":4.75,"h":4.8399,"l":4.3401,"n":6376,"o":4.37,"t":"2026-04-27T04:00:00Z","v":999532,"vw":4.560276},{"c":4.75,"h":4.77,"l":4.5,"n":1589,"o":4.6,"t":"2026-04-28T04:00:00Z","v":223437,"vw":4.622995},{"c":4.64,"h":4.8,"l":4.58,"n":2338,"o":4.79,"t":"2026-04-29T04:00:00Z","v":199601,"vw":4.671171},{"c":4.74,"h":4.95,"l":4.57,"n":2471,"o":4.65,"t":"2026-04-30T04:00:00Z","v":294056,"vw":4.801055},{"c":4.96,"h":5.085,"l":4.6418,"n":2285,"o":4.71,"t":"2026-05-01T04:00:00Z","v":312691,"vw":4.929668},{"c":4.84,"h":5.025,"l":4.7602,"n":3929,"o":4.98,"t":"2026-05-04T04:00:00Z","v":440915,"vw":4.870218},{"c":5.03,"h":5.13,"l":4.76,"n":2798,"o":4.82,"t":"2026-05-05T04:00:00Z","v":264919,"vw":4.957366},{"c":5.29,"h":5.3,"l":4.99,"n":1666,"o":5.08,"t":"2026-05-06T04:00:00Z","v":135316,"vw":5.188181},{"c":5.04,"h":5.295,"l":4.9107,"n":2460,"o":5.25,"t":"2026-05-07T04:00:00Z","v":170658,"vw":5.041732},{"c":5.14,"h":5.25,"l":4.99,"n":1994,"o":5.08,"t":"2026-05-08T04:00:00Z","v":127594,"vw":5.143204},{"c":4.82,"h":5.12,"l":4.81,"n":2548,"o":5.09,"t":"2026-05-11T04:00:00Z","v":162516,"vw":4.943177},{"c":4.82,"h":4.97,"l":4.755,"n":1595,"o":4.88,"t":"2026-05-12T04:00:00Z","v":127688,"vw":4.839628},{"c":4.82,"h":4.95,"l":4.7515,"n":1318,"o":4.8,"t":"2026-05-13T04:00:00Z","v":138136,"vw":4.851281},{"c":3.96,"h":4.54,"l":3.7,"n":3745,"o":4.36,"t":"2026-05-14T04:00:00Z","v":473121,"vw":4.010226},{"c":3.81,"h":3.95,"l":3.71,"n":3091,"o":3.94,"t":"2026-05-15T04:00:00Z","v":250503,"vw":3.792053},{"c":3.82,"h":3.95,"l":3.745,"n":1295,"o":3.8,"t":"2026-05-18T04:00:00Z","v":100666,"vw":3.862627},{"c":3.94,"h":4.02,"l":3.7201,"n":1557,"o":3.81,"t":"2026-05-19T04:00:00Z","v":150842,"vw":3.89789},{"c":3.96,"h":4.0799,"l":3.92,"n":1695,"o":4.07,"t":"2026-05-20T04:00:00Z","v":116852,"vw":3.980153},{"c":3.99,"h":4.1,"l":3.91,"n":686,"o":3.91,"t":"2026-05-21T04:00:00Z","v":47114,"vw":4.02219},{"c":4.03,"h":4.165,"l":4,"n":692,"o":4,"t":"2026-05-22T04:00:00Z","v":46240,"vw":4.066939},{"c":3.93,"h":4.15,"l":3.915,"n":1709,"o":4.02,"t":"2026-05-26T04:00:00Z","v":178027,"vw":4.012978},{"c":3.94,"h":4,"l":3.8473,"n":1654,"o":3.9,"t":"2026-05-27T04:00:00Z","v":104835,"vw":3.921717},{"c":3.95,"h":3.99,"l":3.91,"n":795,"o":3.91,"t":"2026-05-28T04:00:00Z","v":44462,"vw":3.950777},{"c":4.1,"h":4.17,"l":3.93,"n":2229,"o":3.93,"t":"2026-05-29T04:00:00Z","v":121572,"vw":4.080863},{"c":4.05,"h":4.2799,"l":4.03,"n":2642,"o":4.1,"t":"2026-06-01T04:00:00Z","v":139967,"vw":4.125546},{"c":4.17,"h":4.19,"l":4.08,"n":1501,"o":4.11,"t":"2026-06-02T04:00:00Z","v":132039,"vw":4.132615},{"c":4.2,"h":4.24,"l":4.12,"n":1560,"o":4.15,"t":"2026-06-03T04:00:00Z","v":101779,"vw":4.18082},{"c":4.29,"h":4.3192,"l":4.18,"n":1355,"o":4.22,"t":"2026-06-04T04:00:00Z","v":66757,"vw":4.263084},{"c":4.01,"h":4.325,"l":3.95,"n":1468,"o":4.25,"t":"2026-06-05T04:00:00Z","v":107978,"vw":4.040756},{"c":3.98,"h":4.1,"l":3.95,"n":1191,"o":4.07,"t":"2026-06-08T04:00:00Z","v":87642,"vw":3.986242},{"c":3.89,"h":4.07,"l":3.83,"n":882,"o":3.99,"t":"2026-06-09T04:00:00Z","v":54864,"vw":3.903743},{"c":3.88,"h":3.92,"l":3.83,"n":774,"o":3.89,"t":"2026-06-10T04:00:00Z","v":35118,"vw":3.886291},{"c":3.89,"h":3.93,"l":3.85,"n":786,"o":3.87,"t":"2026-06-11T04:00:00Z","v":27538,"vw":3.891203},{"c":3.85,"h":3.96,"l":3.81,"n":1083,"o":3.89,"t":"2026-06-12T04:00:00Z","v":71323,"vw":3.88333},{"c":3.96,"h":3.975,"l":3.86,"n":891,"o":3.9,"t":"2026-06-15T04:00:00Z","v":54151,"vw":3.910061},{"c":3.84,"h":3.99,"l":3.8072,"n":1226,"o":3.92,"t":"2026-06-16T04:00:00Z","v":90961,"vw":3.873201},{"c":3.93,"h":4.015,"l":3.8068,"n":1305,"o":3.82,"t":"2026-06-17T04:00:00Z","v":59424,"vw":3.92448},{"c":3.98,"h":4.04,"l":3.905,"n":700,"o":3.93,"t":"2026-06-18T04:00:00Z","v":74275,"vw":3.96234},{"c":3.94,"h":3.99,"l":3.89,"n":742,"o":3.98,"t":"2026-06-22T04:00:00Z","v":44331,"vw":3.941171},{"c":3.75,"h":3.9,"l":3.75,"n":964,"o":3.86,"t":"2026-06-23T04:00:00Z","v":38835,"vw":3.79969},{"c":3.69,"h":3.76,"l":3.65,"n":1997,"o":3.76,"t":"2026-06-24T04:00:00Z","v":203326,"vw":3.703523},{"c":2.5,"h":2.91,"l":2.43,"n":10610,"o":2.85,"t":"2026-06-25T04:00:00Z","v":1452383,"vw":2.61732},{"c":2.62,"h":2.67,"l":2.441,"n":4379,"o":2.45,"t":"2026-06-26T04:00:00Z","v":1016659,"vw":2.584137},{"c":2.6,"h":2.72,"l":2.56,"n":3145,"o":2.61,"t":"2026-06-29T04:00:00Z","v":375398,"vw":2.62442},{"c":2.52,"h":2.6566,"l":2.51,"n":3316,"o":2.58,"t":"2026-06-30T04:00:00Z","v":290193,"vw":2.555051},{"c":2.65,"h":2.685,"l":2.52,"n":2459,"o":2.55,"t":"2026-07-01T04:00:00Z","v":780756,"vw":2.619524},{"c":2.61,"h":2.71,"l":2.5,"n":3196,"o":2.68,"t":"2026-07-02T04:00:00Z","v":815423,"vw":2.584705},{"c":2.64,"h":2.73,"l":2.49,"n":3250,"o":2.63,"t":"2026-07-06T04:00:00Z","v":633848,"vw":2.58866},{"c":2.65,"h":2.71,"l":2.56,"n":3343,"o":2.65,"t":"2026-07-07T04:00:00Z","v":385105,"vw":2.633134},{"c":2.65,"h":2.7,"l":2.57,"n":2068,"o":2.65,"t":"2026-07-08T04:00:00Z","v":167594,"vw":2.641903},{"c":2.74,"h":2.765,"l":2.63,"n":857,"o":2.63,"t":"2026-07-09T04:00:00Z","v":134729,"vw":2.725144},{"c":2.93,"h":2.94,"l":2.75,"n":2002,"o":2.76,"t":"2026-07-10T04:00:00Z","v":249950,"vw":2.849897},{"c":2.87,"h":2.97,"l":2.83,"n":1663,"o":2.94,"t":"2026-07-13T04:00:00Z","v":185529,"vw":2.8771},{"c":2.97,"h":3.01,"l":2.823,"n":1538,"o":2.89,"t":"2026-07-14T04:00:00Z","v":203380,"vw":2.929556},{"c":2.98,"h":3.07,"l":2.95,"n":2463,"o":2.95,"t":"2026-07-15T04:00:00Z","v":141245,"vw":2.999502},{"c":2.835,"h":2.9568,"l":2.81,"n":1162,"o":2.95,"t":"2026-07-16T04:00:00Z","v":107090,"vw":2.852617},{"c":2.8,"h":2.885,"l":2.74,"n":875,"o":2.87,"t":"2026-07-17T04:00:00Z","v":74697,"vw":2.800892},{"c":2.72,"h":2.8087,"l":2.71,"n":1060,"o":2.78,"t":"2026-07-20T04:00:00Z","v":116214,"vw":2.756239},{"c":2.78,"h":2.81,"l":2.695,"n":1033,"o":2.71,"t":"2026-07-21T04:00:00Z","v":88645,"vw":2.764939},{"c":2.74,"h":2.82,"l":2.71,"n":970,"o":2.78,"t":"2026-07-22T04:00:00Z","v":61191,"vw":2.745609},{"c":2.78,"h":2.78,"l":2.68,"n":555,"o":2.72,"t":"2026-07-23T04:00:00Z","v":52205,"vw":2.733605},{"c":2.69,"h":2.78,"l":2.68,"n":713,"o":2.75,"t":"2026-07-24T04:00:00Z","v":89760,"vw":2.725725},{"c":2.71,"h":2.77,"l":2.66,"n":631,"o":2.7,"t":"2026-07-27T04:00:00Z","v":69660,"vw":2.71284},{"c":2.67,"h":2.74,"l":2.63,"n":1156,"o":2.69,"t":"2026-07-28T04:00:00Z","v":144329,"vw":2.679365},{"c":2.54,"h":2.71,"l":2.52,"n":3184,"o":2.65,"t":"2026-07-29T04:00:00Z","v":497551,"vw":2.589649},{"c":2.7,"h":2.79,"l":2.57,"n":920,"o":2.57,"t":"2026-07-30T04:00:00Z","v":143771,"vw":2.701104},{"c":2.64,"h":2.75,"l":2.63,"n":929,"o":2.7,"t":"2026-07-31T04:00:00Z","v":145986,"vw":2.686135},{"c":2.7,"h":2.73,"l":2.64,"n":1097,"o":2.67,"t":"2026-08-03T04:00:00Z","v":173827,"vw":2.70115},{"c":2.68,"h":2.75,"l":2.665,"n":1775,"o":2.73,"t":"2026-08-04T04:00:00Z","v":108176,"vw":2.708255},{"c":2.6,"h":2.7,"l":2.54,"n":3411,"o":2.68,"t":"2026-08-05T04:00:00Z","v":376078,"vw":2.617515},{"c":2.55,"h":2.68,"l":2.54,"n":2099,"o":2.58,"t":"2026-08-06T04:00:00Z","v":177563,"vw":2.605352},{"c":2.58,"h":2.67,"l":2.55,"n":1709,"o":2.55,"t":"2026-08-07T04:00:00Z","v":119282,"vw":2.601631},{"c":2.55,"h":2.61,"l":2.535,"n":1721,"o":2.59,"t":"2026-08-10T04:00:00Z","v":207255,"vw":2.559079},{"c":2.58,"h":2.64,"l":2.55,"n":1471,"o":2.55,"t":"2026-08-11T04:00:00Z","v":141537,"vw":2.592048},{"c":2.62,"h":2.73,"l":2.55,"n":5075,"o":2.56,"t":"2026-08-12T04:00:00Z","v":576681,"vw":2.651492},{"c":2.65,"h":2.73,"l":2.42,"n":4034,"o":2.58,"t":"2026-08-13T04:00:00Z","v":668506,"vw":2.609193},{"c":2.65,"h":2.68,"l":2.54,"n":3381,"o":2.66,"t":"2026-08-14T04:00:00Z","v":323477,"vw":2.620785},{"c":2.74,"h":2.785,"l":2.6,"n":3706,"o":2.61,"t":"2026-08-17T04:00:00Z","v":507919,"vw":2.727664},{"c":2.88,"h":2.96,"l":2.74,"n":5717,"o":2.74,"t":"2026-08-18T04:00:00Z","v":573088,"vw":2.881133},{"c":2.85,"h":2.94,"l":2.8,"n":1720,"o":2.89,"t":"2026-08-19T04:00:00Z","v":252351,"vw":2.870017},{"c":2.89,"h":2.9,"l":2.84,"n":1141,"o":2.85,"t":"2026-08-20T04:00:00Z","v":162813,"vw":2.870539},{"c":2.85,"h":2.97,"l":2.82,"n":2195,"o":2.88,"t":"2026-08-21T04:00:00Z","v":240481,"vw":2.89179},{"c":2.86,"h":2.93,"l":2.83,"n":1480,"o":2.83,"t":"2026-08-24T04:00:00Z","v":175163,"vw":2.892686},{"c":2.87,"h":2.95,"l":2.86,"n":1829,"o":2.86,"t":"2026-08-25T04:00:00Z","v":179650,"vw":2.91077},{"c":2.88,"h":2.905,"l":2.852,"n":1481,"o":2.86,"t":"2026-08-26T04:00:00Z","v":157593,"vw":2.883703},{"c":2.81,"h":2.98,"l":2.79,"n":1929,"o":2.87,"t":"2026-08-27T04:00:00Z","v":148033,"vw":2.876289},{"c":2.76,"h":2.85,"l":2.74,"n":1322,"o":2.81,"t":"2026-08-28T04:00:00Z","v":146372,"vw":2.787291},{"c":2.81,"h":2.87,"l":2.7701,"n":1188,"o":2.81,"t":"2026-08-31T04:00:00Z","v":179954,"vw":2.828133},{"c":2.76,"h":2.84,"l":2.75,"n":1154,"o":2.8,"t":"2026-09-01T04:00:00Z","v":141414,"vw":2.781648},{"c":2.78,"h":2.85,"l":2.77,"n":893,"o":2.77,"t":"2026-09-02T04:00:00Z","v":43030,"vw":2.800761},{"c":2.8,"h":2.84,"l":2.77,"n":759,"o":2.78,"t":"2026-09-03T04:00:00Z","v":91937,"vw":2.808487},{"c":2.81,"h":2.86,"l":2.78,"n":1064,"o":2.78,"t":"2026-09-04T04:00:00Z","v":117889,"vw":2.822403},{"c":2.68,"h":2.85,"l":2.67,"n":1605,"o":2.78,"t":"2026-09-08T04:00:00Z","v":163841,"vw":2.736469},{"c":2.67,"h":2.78,"l":2.645,"n":997,"o":2.69,"t":"2026-09-09T04:00:00Z","v":111606,"vw":2.684599},{"c":2.64,"h":2.71,"l":2.63,"n":929,"o":2.67,"t":"2026-09-10T04:00:00Z","v":103579,"vw":2.657761},{"c":2.58,"h":2.64,"l":2.58,"n":673,"o":2.64,"t":"2026-09-11T04:00:00Z","v":135799,"vw":2.606644},{"c":2.6,"h":2.615,"l":2.57,"n":685,"o":2.58,"t":"2026-09-14T04:00:00Z","v":50378,"vw":2.598458},{"c":2.6,"h":2.71,"l":2.555,"n":1183,"o":2.6,"t":"2026-09-15T04:00:00Z","v":141204,"vw":2.620846},{"c":2.56,"h":2.7,"l":2.515,"n":1317,"o":2.68,"t":"2026-09-16T04:00:00Z","v":151192,"vw":2.566758},{"c":2.56,"h":2.59,"l":2.53,"n":1115,"o":2.53,"t":"2026-09-17T04:00:00Z","v":97848,"vw":2.549776},{"c":2.51,"h":2.575,"l":2.49,"n":1181,"o":2.56,"t":"2026-09-18T04:00:00Z","v":209959,"vw":2.513164},{"c":2.5,"h":2.51,"l":2.46,"n":655,"o":2.51,"t":"2026-09-21T04:00:00Z","v":78319,"vw":2.483332},{"c":2.49,"h":2.51,"l":2.46,"n":697,"o":2.5,"t":"2026-09-22T04:00:00Z","v":91418,"vw":2.478488},{"c":2.4,"h":2.47,"l":2.39,"n":853,"o":2.47,"t":"2026-09-23T04:00:00Z","v":134344,"vw":2.422325},{"c":2.37,"h":2.42,"l":2.315,"n":1436,"o":2.39,"t":"2026-09-24T04:00:00Z","v":154645,"vw":2.369957},{"c":2.45,"h":2.47,"l":2.33,"n":1084,"o":2.36,"t":"2026-09-25T04:00:00Z","v":143358,"vw":2.403486},{"c":2.39,"h":2.46,"l":2.38,"n":697,"o":2.45,"t":"2026-09-28T04:00:00Z","v":115003,"vw":2.420429},{"c":2.37,"h":2.4,"l":2.33,"n":1422,"o":2.38,"t":"2026-09-29T04:00:00Z","v":209866,"vw":2.354122},{"c":2.36,"h":2.475,"l":2.35,"n":2586,"o":2.35,"t":"2026-09-30T04:00:00Z","v":332309,"vw":2.414324},{"c":2.39,"h":2.435,"l":2.37,"n":923,"o":2.38,"t":"2026-10-01T04:00:00Z","v":99187,"vw":2.389807},{"c":2.35,"h":2.42,"l":2.33,"n":630,"o":2.39,"t":"2026-10-02T04:00:00Z","v":47492,"vw":2.364054},{"c":2.35,"h":2.39,"l":2.31,"n":683,"o":2.35,"t":"2026-10-05T04:00:00Z","v":93047,"vw":2.335672},{"c":2.42,"h":2.43,"l":2.28,"n":1101,"o":2.36,"t":"2026-10-06T04:00:00Z","v":301772,"vw":2.344952},{"c":2.37,"h":2.41,"l":2.34,"n":867,"o":2.41,"t":"2026-10-07T04:00:00Z","v":154224,"vw":2.367672},{"c":2.37,"h":2.385,"l":2.33,"n":669,"o":2.36,"t":"2026-10-08T04:00:00Z","v":180501,"vw":2.373023},{"c":2.42,"h":2.4399,"l":2.37,"n":367,"o":2.38,"t":"2026-10-09T04:00:00Z","v":52126,"vw":2.409671},{"c":2.38,"h":2.4499,"l":2.3601,"n":685,"o":2.44,"t":"2026-10-12T04:00:00Z","v":137694,"vw":2.419874},{"c":2.37,"h":2.424,"l":2.35,"n":703,"o":2.41,"t":"2026-10-13T04:00:00Z","v":157043,"vw":2.383997},{"c":2.3,"h":2.385,"l":2.265,"n":767,"o":2.385,"t":"2026-10-14T04:00:00Z","v":137330,"vw":2.305274},{"c":2.29,"h":2.3,"l":2.2601,"n":303,"o":2.2601,"t":"2026-10-15T04:00:00Z","v":48871,"vw":2.282214},{"c":2.22,"h":2.3,"l":2.22,"n":690,"o":2.28,"t":"2026-10-16T04:00:00Z","v":58372,"vw":2.257769},{"c":2.26,"h":2.29,"l":2.211,"n":826,"o":2.22,"t":"2026-10-19T04:00:00Z","v":177384,"vw":2.249975},{"c":2.22,"h":2.28,"l":2.22,"n":260,"o":2.25,"t":"2026-10-20T04:00:00Z","v":19959,"vw":2.253628},{"c":2.78,"h":2.84,"l":2.68,"n":86132,"o":2.68,"t":"2026-10-21T04:00:00Z","v":15432790,"vw":2.763562},{"c":2.73,"h":2.8,"l":2.7126,"n":5652,"o":2.79,"t":"2026-10-22T04:00:00Z","v":909672,"vw":2.752383}],"volatilityBars":[{"c":2.4867,"h":2.4867,"l":2.4867,"n":1,"o":2.4867,"t":"2026-09-21T11:15:00Z","v":399,"vw":2.4867},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-21T13:30:00Z","v":582,"vw":2.51},{"c":2.49,"h":2.51,"l":2.48,"n":17,"o":2.51,"t":"2026-09-21T13:45:00Z","v":1241,"vw":2.49339},{"c":2.4999,"h":2.4999,"l":2.48,"n":10,"o":2.48,"t":"2026-09-21T14:00:00Z","v":3155,"vw":2.493492},{"c":2.5,"h":2.51,"l":2.49,"n":40,"o":2.49,"t":"2026-09-21T14:15:00Z","v":5778,"vw":2.499981},{"c":2.485,"h":2.495,"l":2.48,"n":15,"o":2.48,"t":"2026-09-21T14:45:00Z","v":2472,"vw":2.485313},{"c":2.48,"h":2.48,"l":2.47,"n":7,"o":2.48,"t":"2026-09-21T15:00:00Z","v":1464,"vw":2.474286},{"c":2.475,"h":2.475,"l":2.475,"n":10,"o":2.475,"t":"2026-09-21T15:15:00Z","v":773,"vw":2.475},{"c":2.4799,"h":2.48,"l":2.47,"n":35,"o":2.475,"t":"2026-09-21T15:30:00Z","v":7218,"vw":2.477539},{"c":2.48,"h":2.48,"l":2.47,"n":12,"o":2.47,"t":"2026-09-21T15:45:00Z","v":906,"vw":2.472222},{"c":2.4622,"h":2.47,"l":2.4622,"n":18,"o":2.47,"t":"2026-09-21T16:00:00Z","v":1854,"vw":2.46844},{"c":2.47,"h":2.47,"l":2.47,"n":13,"o":2.47,"t":"2026-09-21T16:15:00Z","v":957,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":11,"o":2.47,"t":"2026-09-21T16:30:00Z","v":846,"vw":2.468368},{"c":2.47,"h":2.4799,"l":2.46,"n":28,"o":2.46,"t":"2026-09-21T16:45:00Z","v":5914,"vw":2.476679},{"c":2.465,"h":2.47,"l":2.46,"n":5,"o":2.47,"t":"2026-09-21T17:00:00Z","v":506,"vw":2.465},{"c":2.46,"h":2.465,"l":2.46,"n":4,"o":2.465,"t":"2026-09-21T17:15:00Z","v":900,"vw":2.461116},{"c":2.465,"h":2.48,"l":2.46,"n":40,"o":2.46,"t":"2026-09-21T17:45:00Z","v":4693,"vw":2.469521},{"c":2.465,"h":2.465,"l":2.465,"n":1,"o":2.465,"t":"2026-09-21T18:00:00Z","v":242,"vw":2.465},{"c":2.4692,"h":2.4692,"l":2.46,"n":7,"o":2.465,"t":"2026-09-21T18:15:00Z","v":1112,"vw":2.462923},{"c":2.475,"h":2.475,"l":2.47,"n":38,"o":2.47,"t":"2026-09-21T18:30:00Z","v":3698,"vw":2.47102},{"c":2.485,"h":2.485,"l":2.475,"n":41,"o":2.475,"t":"2026-09-21T18:45:00Z","v":7057,"vw":2.481442},{"c":2.49,"h":2.49,"l":2.485,"n":30,"o":2.485,"t":"2026-09-21T19:00:00Z","v":5101,"vw":2.48701},{"c":2.48,"h":2.495,"l":2.48,"n":28,"o":2.49,"t":"2026-09-21T19:15:00Z","v":3525,"vw":2.492329},{"c":2.48,"h":2.485,"l":2.48,"n":17,"o":2.485,"t":"2026-09-21T19:30:00Z","v":1297,"vw":2.481761},{"c":2.485,"h":2.49,"l":2.48,"n":107,"o":2.48,"t":"2026-09-21T19:45:00Z","v":7267,"vw":2.482696},{"c":2.52,"h":2.52,"l":2.5,"n":6,"o":2.5,"t":"2026-09-21T20:00:00Z","v":7482,"vw":2.500327},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-09-22T13:30:00Z","v":504,"vw":2.5},{"c":2.51,"h":2.51,"l":2.4954,"n":28,"o":2.4999,"t":"2026-09-22T13:45:00Z","v":3754,"vw":2.50152},{"c":2.48,"h":2.51,"l":2.48,"n":20,"o":2.51,"t":"2026-09-22T14:00:00Z","v":2500,"vw":2.506335},{"c":2.485,"h":2.49,"l":2.48,"n":5,"o":2.48,"t":"2026-09-22T14:15:00Z","v":844,"vw":2.484375},{"c":2.485,"h":2.485,"l":2.48,"n":4,"o":2.48,"t":"2026-09-22T14:30:00Z","v":953,"vw":2.480609},{"c":2.48,"h":2.48,"l":2.48,"n":10,"o":2.48,"t":"2026-09-22T14:45:00Z","v":2477,"vw":2.48},{"c":2.485,"h":2.4853,"l":2.48,"n":22,"o":2.485,"t":"2026-09-22T15:00:00Z","v":5632,"vw":2.484844},{"c":2.485,"h":2.485,"l":2.485,"n":19,"o":2.485,"t":"2026-09-22T15:15:00Z","v":1307,"vw":2.485},{"c":2.49,"h":2.49,"l":2.48,"n":11,"o":2.48,"t":"2026-09-22T15:30:00Z","v":3569,"vw":2.486614},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-09-22T15:45:00Z","v":810,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-09-22T16:00:00Z","v":800,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-22T16:15:00Z","v":100,"vw":2.48},{"c":2.465,"h":2.48,"l":2.465,"n":29,"o":2.48,"t":"2026-09-22T16:30:00Z","v":12109,"vw":2.478689},{"c":2.475,"h":2.475,"l":2.46,"n":87,"o":2.465,"t":"2026-09-22T16:45:00Z","v":17110,"vw":2.466984},{"c":2.48,"h":2.5,"l":2.48,"n":40,"o":2.48,"t":"2026-09-22T17:00:00Z","v":3840,"vw":2.483557},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-09-22T17:45:00Z","v":400,"vw":2.47},{"c":2.48,"h":2.48,"l":2.47,"n":28,"o":2.47,"t":"2026-09-22T18:00:00Z","v":1848,"vw":2.473884},{"c":2.475,"h":2.48,"l":2.47,"n":18,"o":2.48,"t":"2026-09-22T18:45:00Z","v":1195,"vw":2.474369},{"c":2.47,"h":2.475,"l":2.46,"n":30,"o":2.47,"t":"2026-09-22T19:00:00Z","v":3208,"vw":2.467941},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-09-22T19:15:00Z","v":477,"vw":2.48},{"c":2.465,"h":2.47,"l":2.465,"n":12,"o":2.47,"t":"2026-09-22T19:30:00Z","v":897,"vw":2.468634},{"c":2.48,"h":2.48,"l":2.46,"n":134,"o":2.465,"t":"2026-09-22T19:45:00Z","v":13619,"vw":2.469725},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-09-22T20:00:00Z","v":6583,"vw":2.49},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-09-23T13:30:00Z","v":316,"vw":2.47},{"c":2.4367,"h":2.4648,"l":2.42,"n":86,"o":2.4605,"t":"2026-09-23T13:45:00Z","v":33856,"vw":2.451986},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-23T14:00:00Z","v":100,"vw":2.44},{"c":2.415,"h":2.44,"l":2.41,"n":65,"o":2.44,"t":"2026-09-23T14:15:00Z","v":5803,"vw":2.427287},{"c":2.44,"h":2.44,"l":2.42,"n":48,"o":2.42,"t":"2026-09-23T14:30:00Z","v":3415,"vw":2.433527},{"c":2.42,"h":2.43,"l":2.42,"n":17,"o":2.43,"t":"2026-09-23T14:45:00Z","v":1442,"vw":2.4216},{"c":2.42,"h":2.43,"l":2.42,"n":17,"o":2.42,"t":"2026-09-23T15:00:00Z","v":842,"vw":2.421667},{"c":2.445,"h":2.46,"l":2.42,"n":95,"o":2.42,"t":"2026-09-23T15:15:00Z","v":12168,"vw":2.447861},{"c":2.435,"h":2.44,"l":2.435,"n":16,"o":2.44,"t":"2026-09-23T15:30:00Z","v":1020,"vw":2.438596},{"c":2.43,"h":2.43,"l":2.42,"n":26,"o":2.43,"t":"2026-09-23T15:45:00Z","v":1660,"vw":2.428458},{"c":2.435,"h":2.44,"l":2.435,"n":8,"o":2.44,"t":"2026-09-23T16:00:00Z","v":902,"vw":2.439375},{"c":2.43,"h":2.43,"l":2.43,"n":9,"o":2.43,"t":"2026-09-23T16:15:00Z","v":746,"vw":2.43},{"c":2.425,"h":2.425,"l":2.425,"n":7,"o":2.425,"t":"2026-09-23T16:30:00Z","v":601,"vw":2.425},{"c":2.425,"h":2.43,"l":2.42,"n":13,"o":2.43,"t":"2026-09-23T16:45:00Z","v":1336,"vw":2.424091},{"c":2.42,"h":2.42,"l":2.415,"n":18,"o":2.42,"t":"2026-09-23T17:00:00Z","v":1482,"vw":2.419237},{"c":2.415,"h":2.415,"l":2.415,"n":5,"o":2.415,"t":"2026-09-23T17:15:00Z","v":402,"vw":2.415},{"c":2.425,"h":2.425,"l":2.415,"n":19,"o":2.42,"t":"2026-09-23T17:30:00Z","v":2371,"vw":2.421943},{"c":2.425,"h":2.425,"l":2.425,"n":2,"o":2.425,"t":"2026-09-23T18:00:00Z","v":200,"vw":2.425},{"c":2.41,"h":2.42,"l":2.41,"n":18,"o":2.42,"t":"2026-09-23T18:15:00Z","v":1961,"vw":2.414284},{"c":2.405,"h":2.41,"l":2.39,"n":81,"o":2.41,"t":"2026-09-23T18:45:00Z","v":18658,"vw":2.405103},{"c":2.3991,"h":2.4,"l":2.39,"n":23,"o":2.4,"t":"2026-09-23T19:00:00Z","v":7502,"vw":2.391581},{"c":2.4,"h":2.4,"l":2.39,"n":27,"o":2.395,"t":"2026-09-23T19:15:00Z","v":15032,"vw":2.399655},{"c":2.395,"h":2.3999,"l":2.39,"n":17,"o":2.395,"t":"2026-09-23T19:30:00Z","v":6210,"vw":2.39508},{"c":2.41,"h":2.41,"l":2.39,"n":82,"o":2.39,"t":"2026-09-23T19:45:00Z","v":11630,"vw":2.396946},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-09-23T20:00:00Z","v":1747,"vw":2.4},{"c":2.35,"h":2.42,"l":2.34,"n":133,"o":2.39,"t":"2026-09-24T13:30:00Z","v":21123,"vw":2.392843},{"c":2.35,"h":2.355,"l":2.33,"n":12,"o":2.35,"t":"2026-09-24T13:45:00Z","v":3244,"vw":2.349217},{"c":2.3321,"h":2.355,"l":2.33,"n":36,"o":2.355,"t":"2026-09-24T14:00:00Z","v":10713,"vw":2.34643},{"c":2.35,"h":2.35,"l":2.315,"n":58,"o":2.34,"t":"2026-09-24T14:15:00Z","v":13203,"vw":2.334243},{"c":2.325,"h":2.36,"l":2.325,"n":53,"o":2.35,"t":"2026-09-24T14:30:00Z","v":11102,"vw":2.338809},{"c":2.36,"h":2.36,"l":2.33,"n":93,"o":2.33,"t":"2026-09-24T14:45:00Z","v":9924,"vw":2.349727},{"c":2.375,"h":2.375,"l":2.355,"n":33,"o":2.355,"t":"2026-09-24T15:00:00Z","v":1540,"vw":2.365},{"c":2.4,"h":2.41,"l":2.375,"n":113,"o":2.375,"t":"2026-09-24T15:15:00Z","v":7936,"vw":2.386229},{"c":2.39,"h":2.4,"l":2.39,"n":26,"o":2.4,"t":"2026-09-24T15:30:00Z","v":976,"vw":2.39311},{"c":2.39,"h":2.39,"l":2.38,"n":29,"o":2.385,"t":"2026-09-24T15:45:00Z","v":1877,"vw":2.38378},{"c":2.385,"h":2.385,"l":2.38,"n":16,"o":2.385,"t":"2026-09-24T16:00:00Z","v":1055,"vw":2.381757},{"c":2.41,"h":2.41,"l":2.385,"n":70,"o":2.385,"t":"2026-09-24T16:15:00Z","v":4815,"vw":2.399918},{"c":2.4,"h":2.41,"l":2.4,"n":18,"o":2.41,"t":"2026-09-24T16:30:00Z","v":963,"vw":2.403822},{"c":2.395,"h":2.395,"l":2.39,"n":19,"o":2.39,"t":"2026-09-24T16:45:00Z","v":1004,"vw":2.394375},{"c":2.395,"h":2.4,"l":2.395,"n":24,"o":2.395,"t":"2026-09-24T17:00:00Z","v":1656,"vw":2.395385},{"c":2.4,"h":2.4,"l":2.3906,"n":36,"o":2.395,"t":"2026-09-24T17:15:00Z","v":2815,"vw":2.393616},{"c":2.39,"h":2.392,"l":2.385,"n":43,"o":2.39,"t":"2026-09-24T17:30:00Z","v":5377,"vw":2.39073},{"c":2.385,"h":2.39,"l":2.385,"n":16,"o":2.385,"t":"2026-09-24T17:45:00Z","v":1034,"vw":2.387832},{"c":2.395,"h":2.395,"l":2.385,"n":76,"o":2.39,"t":"2026-09-24T18:00:00Z","v":15628,"vw":2.386485},{"c":2.395,"h":2.4,"l":2.395,"n":17,"o":2.395,"t":"2026-09-24T18:15:00Z","v":1190,"vw":2.395481},{"c":2.395,"h":2.395,"l":2.395,"n":5,"o":2.395,"t":"2026-09-24T18:30:00Z","v":511,"vw":2.395},{"c":2.385,"h":2.395,"l":2.385,"n":17,"o":2.395,"t":"2026-09-24T19:00:00Z","v":1516,"vw":2.389585},{"c":2.38,"h":2.385,"l":2.38,"n":6,"o":2.385,"t":"2026-09-24T19:15:00Z","v":243,"vw":2.382561},{"c":2.385,"h":2.385,"l":2.38,"n":26,"o":2.38,"t":"2026-09-24T19:30:00Z","v":1811,"vw":2.380333},{"c":2.375,"h":2.385,"l":2.36,"n":185,"o":2.385,"t":"2026-09-24T19:45:00Z","v":15425,"vw":2.371079},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-09-24T20:00:00Z","v":4121,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-24T21:00:00Z","v":9264,"vw":2.37},{"c":2.38,"h":2.42,"l":2.36,"n":99,"o":2.36,"t":"2026-09-25T13:30:00Z","v":6650,"vw":2.37552},{"c":2.36,"h":2.37,"l":2.36,"n":9,"o":2.37,"t":"2026-09-25T13:45:00Z","v":1921,"vw":2.364541},{"c":2.355,"h":2.36,"l":2.33,"n":50,"o":2.35,"t":"2026-09-25T14:15:00Z","v":9946,"vw":2.346985},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-25T14:30:00Z","v":200,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-09-25T14:45:00Z","v":402,"vw":2.35},{"c":2.38,"h":2.38,"l":2.35,"n":60,"o":2.35,"t":"2026-09-25T15:00:00Z","v":11380,"vw":2.359992},{"c":2.38,"h":2.39,"l":2.37,"n":50,"o":2.38,"t":"2026-09-25T15:15:00Z","v":6103,"vw":2.383774},{"c":2.38,"h":2.3864,"l":2.3718,"n":27,"o":2.3864,"t":"2026-09-25T15:30:00Z","v":7634,"vw":2.383945},{"c":2.37,"h":2.38,"l":2.37,"n":5,"o":2.37,"t":"2026-09-25T15:45:00Z","v":601,"vw":2.371667},{"c":2.4,"h":2.4,"l":2.37,"n":37,"o":2.38,"t":"2026-09-25T16:00:00Z","v":3728,"vw":2.386441},{"c":2.39,"h":2.39,"l":2.38,"n":13,"o":2.39,"t":"2026-09-25T16:15:00Z","v":4893,"vw":2.389783},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-09-25T16:30:00Z","v":408,"vw":2.38},{"c":2.38,"h":2.389,"l":2.375,"n":32,"o":2.38,"t":"2026-09-25T16:45:00Z","v":3293,"vw":2.382161},{"c":2.395,"h":2.41,"l":2.385,"n":86,"o":2.385,"t":"2026-09-25T17:00:00Z","v":15503,"vw":2.396083},{"c":2.4,"h":2.405,"l":2.395,"n":18,"o":2.395,"t":"2026-09-25T17:15:00Z","v":1121,"vw":2.398157},{"c":2.41,"h":2.42,"l":2.4,"n":48,"o":2.415,"t":"2026-09-25T17:30:00Z","v":7891,"vw":2.410344},{"c":2.42,"h":2.425,"l":2.415,"n":27,"o":2.415,"t":"2026-09-25T17:45:00Z","v":4649,"vw":2.420247},{"c":2.44,"h":2.44,"l":2.425,"n":63,"o":2.425,"t":"2026-09-25T18:00:00Z","v":6401,"vw":2.427446},{"c":2.43,"h":2.445,"l":2.43,"n":14,"o":2.445,"t":"2026-09-25T18:15:00Z","v":5585,"vw":2.439133},{"c":2.43,"h":2.43,"l":2.42,"n":5,"o":2.43,"t":"2026-09-25T18:30:00Z","v":1210,"vw":2.429167},{"c":2.42,"h":2.43,"l":2.42,"n":12,"o":2.43,"t":"2026-09-25T18:45:00Z","v":1201,"vw":2.422732},{"c":2.44,"h":2.44,"l":2.43,"n":49,"o":2.43,"t":"2026-09-25T19:00:00Z","v":10529,"vw":2.433029},{"c":2.435,"h":2.44,"l":2.435,"n":13,"o":2.44,"t":"2026-09-25T19:15:00Z","v":2432,"vw":2.438094},{"c":2.46,"h":2.47,"l":2.425,"n":86,"o":2.435,"t":"2026-09-25T19:30:00Z","v":13751,"vw":2.442078},{"c":2.455,"h":2.46,"l":2.45,"n":70,"o":2.455,"t":"2026-09-25T19:45:00Z","v":7233,"vw":2.455709},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-09-25T20:00:00Z","v":2485,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-25T20:30:00Z","v":1383,"vw":2.45},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-09-28T08:00:00Z","v":1000,"vw":2.56},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-09-28T13:15:00Z","v":350,"vw":2.45},{"c":2.43,"h":2.46,"l":2.43,"n":17,"o":2.45,"t":"2026-09-28T13:30:00Z","v":1116,"vw":2.447631},{"c":2.42,"h":2.45,"l":2.42,"n":37,"o":2.43,"t":"2026-09-28T13:45:00Z","v":6626,"vw":2.442538},{"c":2.425,"h":2.425,"l":2.42,"n":13,"o":2.42,"t":"2026-09-28T14:00:00Z","v":1402,"vw":2.421429},{"c":2.43,"h":2.43,"l":2.425,"n":9,"o":2.425,"t":"2026-09-28T14:15:00Z","v":1531,"vw":2.428973},{"c":2.43,"h":2.43,"l":2.41,"n":8,"o":2.43,"t":"2026-09-28T14:30:00Z","v":800,"vw":2.417857},{"c":2.41,"h":2.42,"l":2.405,"n":34,"o":2.41,"t":"2026-09-28T14:45:00Z","v":5137,"vw":2.41},{"c":2.41,"h":2.41,"l":2.4022,"n":12,"o":2.4022,"t":"2026-09-28T15:00:00Z","v":8123,"vw":2.409884},{"c":2.44,"h":2.45,"l":2.41,"n":141,"o":2.41,"t":"2026-09-28T15:15:00Z","v":24411,"vw":2.43694},{"c":2.43,"h":2.44,"l":2.43,"n":11,"o":2.44,"t":"2026-09-28T15:30:00Z","v":784,"vw":2.433399},{"c":2.425,"h":2.43,"l":2.425,"n":15,"o":2.43,"t":"2026-09-28T15:45:00Z","v":2456,"vw":2.429186},{"c":2.425,"h":2.4399,"l":2.425,"n":3,"o":2.4399,"t":"2026-09-28T16:00:00Z","v":725,"vw":2.433734},{"c":2.44,"h":2.45,"l":2.43,"n":32,"o":2.44,"t":"2026-09-28T16:15:00Z","v":8389,"vw":2.436575},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-09-28T16:30:00Z","v":500,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-09-28T16:45:00Z","v":608,"vw":2.44},{"c":2.425,"h":2.43,"l":2.425,"n":20,"o":2.43,"t":"2026-09-28T17:00:00Z","v":2999,"vw":2.429603},{"c":2.4251,"h":2.4251,"l":2.4251,"n":1,"o":2.4251,"t":"2026-09-28T17:15:00Z","v":150,"vw":2.4251},{"c":2.43,"h":2.43,"l":2.425,"n":15,"o":2.425,"t":"2026-09-28T17:30:00Z","v":1288,"vw":2.429133},{"c":2.425,"h":2.425,"l":2.42,"n":19,"o":2.42,"t":"2026-09-28T17:45:00Z","v":2320,"vw":2.420498},{"c":2.42,"h":2.42,"l":2.42,"n":13,"o":2.42,"t":"2026-09-28T18:30:00Z","v":1949,"vw":2.42},{"c":2.41,"h":2.42,"l":2.41,"n":26,"o":2.415,"t":"2026-09-28T18:45:00Z","v":2093,"vw":2.412174},{"c":2.41,"h":2.41,"l":2.41,"n":20,"o":2.41,"t":"2026-09-28T19:15:00Z","v":1289,"vw":2.41},{"c":2.4,"h":2.405,"l":2.4,"n":30,"o":2.4,"t":"2026-09-28T19:30:00Z","v":2060,"vw":2.401175},{"c":2.38,"h":2.4,"l":2.38,"n":122,"o":2.4,"t":"2026-09-28T19:45:00Z","v":16298,"vw":2.390221},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-28T20:00:00Z","v":3760,"vw":2.39},{"c":2.3811,"h":2.39,"l":2.3811,"n":2,"o":2.39,"t":"2026-09-29T13:15:00Z","v":200,"vw":2.38555},{"c":2.35,"h":2.4,"l":2.35,"n":63,"o":2.38,"t":"2026-09-29T13:30:00Z","v":20946,"vw":2.358505},{"c":2.35,"h":2.36,"l":2.35,"n":45,"o":2.35,"t":"2026-09-29T13:45:00Z","v":4333,"vw":2.352372},{"c":2.37,"h":2.37,"l":2.35,"n":33,"o":2.35,"t":"2026-09-29T14:00:00Z","v":3591,"vw":2.365821},{"c":2.375,"h":2.38,"l":2.37,"n":38,"o":2.38,"t":"2026-09-29T14:15:00Z","v":6824,"vw":2.375752},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-09-29T14:30:00Z","v":200,"vw":2.375},{"c":2.38,"h":2.385,"l":2.37,"n":87,"o":2.37,"t":"2026-09-29T14:45:00Z","v":5086,"vw":2.376609},{"c":2.35,"h":2.37,"l":2.34,"n":156,"o":2.37,"t":"2026-09-29T15:15:00Z","v":25818,"vw":2.359225},{"c":2.365,"h":2.365,"l":2.33,"n":95,"o":2.35,"t":"2026-09-29T15:30:00Z","v":31689,"vw":2.347168},{"c":2.35,"h":2.37,"l":2.35,"n":19,"o":2.365,"t":"2026-09-29T15:45:00Z","v":1371,"vw":2.358833},{"c":2.34,"h":2.35,"l":2.34,"n":28,"o":2.35,"t":"2026-09-29T16:15:00Z","v":4505,"vw":2.343561},{"c":2.36,"h":2.36,"l":2.345,"n":49,"o":2.35,"t":"2026-09-29T16:30:00Z","v":4893,"vw":2.355125},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-09-29T16:45:00Z","v":501,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-09-29T17:15:00Z","v":376,"vw":2.35},{"c":2.35,"h":2.36,"l":2.35,"n":10,"o":2.35,"t":"2026-09-29T17:30:00Z","v":986,"vw":2.351111},{"c":2.345,"h":2.36,"l":2.34,"n":48,"o":2.35,"t":"2026-09-29T17:45:00Z","v":3453,"vw":2.346093},{"c":2.34,"h":2.345,"l":2.335,"n":64,"o":2.345,"t":"2026-09-29T18:00:00Z","v":4775,"vw":2.34111},{"c":2.345,"h":2.345,"l":2.33,"n":20,"o":2.34,"t":"2026-09-29T18:15:00Z","v":2347,"vw":2.333463},{"c":2.35,"h":2.36,"l":2.34,"n":50,"o":2.34,"t":"2026-09-29T18:30:00Z","v":4931,"vw":2.349948},{"c":2.355,"h":2.355,"l":2.34,"n":91,"o":2.35,"t":"2026-09-29T18:45:00Z","v":24370,"vw":2.349827},{"c":2.35,"h":2.36,"l":2.35,"n":16,"o":2.36,"t":"2026-09-29T19:00:00Z","v":1661,"vw":2.351475},{"c":2.355,"h":2.36,"l":2.345,"n":62,"o":2.35,"t":"2026-09-29T19:15:00Z","v":9368,"vw":2.350838},{"c":2.345,"h":2.35,"l":2.34,"n":37,"o":2.35,"t":"2026-09-29T19:30:00Z","v":4251,"vw":2.347909},{"c":2.34,"h":2.365,"l":2.34,"n":226,"o":2.345,"t":"2026-09-29T19:45:00Z","v":40163,"vw":2.355317},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-09-29T20:00:00Z","v":735,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-30T12:15:00Z","v":473,"vw":2.37},{"c":2.4,"h":2.46,"l":2.35,"n":169,"o":2.35,"t":"2026-09-30T13:30:00Z","v":19735,"vw":2.393325},{"c":2.445,"h":2.445,"l":2.4,"n":171,"o":2.4,"t":"2026-09-30T13:45:00Z","v":27215,"vw":2.413904},{"c":2.42,"h":2.4699,"l":2.42,"n":118,"o":2.445,"t":"2026-09-30T14:00:00Z","v":10920,"vw":2.44938},{"c":2.42,"h":2.44,"l":2.42,"n":14,"o":2.42,"t":"2026-09-30T14:15:00Z","v":810,"vw":2.430727},{"c":2.42,"h":2.435,"l":2.42,"n":22,"o":2.421,"t":"2026-09-30T14:30:00Z","v":1136,"vw":2.42362},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-09-30T14:45:00Z","v":119,"vw":2.42},{"c":2.45,"h":2.45,"l":2.4,"n":235,"o":2.435,"t":"2026-09-30T15:00:00Z","v":24769,"vw":2.435187},{"c":2.455,"h":2.475,"l":2.43,"n":73,"o":2.44,"t":"2026-09-30T15:15:00Z","v":8625,"vw":2.448503},{"c":2.445,"h":2.45,"l":2.44,"n":36,"o":2.45,"t":"2026-09-30T15:30:00Z","v":2548,"vw":2.444921},{"c":2.43,"h":2.45,"l":2.43,"n":54,"o":2.441,"t":"2026-09-30T15:45:00Z","v":5080,"vw":2.440552},{"c":2.42,"h":2.44,"l":2.42,"n":30,"o":2.435,"t":"2026-09-30T16:00:00Z","v":1758,"vw":2.431875},{"c":2.42,"h":2.425,"l":2.42,"n":17,"o":2.42,"t":"2026-09-30T16:15:00Z","v":1295,"vw":2.422727},{"c":2.42,"h":2.425,"l":2.41,"n":66,"o":2.42,"t":"2026-09-30T16:30:00Z","v":13577,"vw":2.420746},{"c":2.435,"h":2.45,"l":2.41,"n":103,"o":2.41,"t":"2026-09-30T16:45:00Z","v":16471,"vw":2.431488},{"c":2.44,"h":2.445,"l":2.435,"n":69,"o":2.435,"t":"2026-09-30T17:00:00Z","v":8130,"vw":2.441012},{"c":2.43,"h":2.44,"l":2.425,"n":77,"o":2.44,"t":"2026-09-30T17:15:00Z","v":18688,"vw":2.430665},{"c":2.43,"h":2.435,"l":2.43,"n":15,"o":2.43,"t":"2026-09-30T17:30:00Z","v":1174,"vw":2.432854},{"c":2.42,"h":2.435,"l":2.41,"n":82,"o":2.435,"t":"2026-09-30T17:45:00Z","v":10554,"vw":2.42505},{"c":2.39,"h":2.425,"l":2.385,"n":143,"o":2.425,"t":"2026-09-30T18:00:00Z","v":20328,"vw":2.40269},{"c":2.41,"h":2.425,"l":2.385,"n":128,"o":2.4,"t":"2026-09-30T18:15:00Z","v":16774,"vw":2.399366},{"c":2.4,"h":2.4199,"l":2.4,"n":45,"o":2.41,"t":"2026-09-30T18:30:00Z","v":8040,"vw":2.407988},{"c":2.395,"h":2.415,"l":2.39,"n":74,"o":2.41,"t":"2026-09-30T18:45:00Z","v":16111,"vw":2.403245},{"c":2.39,"h":2.395,"l":2.38,"n":56,"o":2.395,"t":"2026-09-30T19:00:00Z","v":4924,"vw":2.389497},{"c":2.385,"h":2.385,"l":2.38,"n":95,"o":2.385,"t":"2026-09-30T19:15:00Z","v":7429,"vw":2.380786},{"c":2.39,"h":2.39,"l":2.37,"n":96,"o":2.3801,"t":"2026-09-30T19:30:00Z","v":12267,"vw":2.37748},{"c":2.36,"h":2.4,"l":2.36,"n":252,"o":2.39,"t":"2026-09-30T19:45:00Z","v":15936,"vw":2.379566},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-09-30T20:00:00Z","v":41807,"vw":2.36},{"c":2.39,"h":2.435,"l":2.37,"n":84,"o":2.38,"t":"2026-10-01T13:30:00Z","v":7847,"vw":2.381005},{"c":2.38,"h":2.385,"l":2.37,"n":61,"o":2.3832,"t":"2026-10-01T13:45:00Z","v":17144,"vw":2.379591},{"c":2.375,"h":2.38,"l":2.37,"n":24,"o":2.38,"t":"2026-10-01T14:00:00Z","v":9404,"vw":2.378951},{"c":2.38,"h":2.39,"l":2.3799,"n":35,"o":2.38,"t":"2026-10-01T14:15:00Z","v":3287,"vw":2.380625},{"c":2.38,"h":2.385,"l":2.38,"n":4,"o":2.385,"t":"2026-10-01T14:30:00Z","v":459,"vw":2.383596},{"c":2.38,"h":2.39,"l":2.38,"n":56,"o":2.385,"t":"2026-10-01T14:45:00Z","v":4678,"vw":2.385568},{"c":2.385,"h":2.385,"l":2.385,"n":4,"o":2.385,"t":"2026-10-01T15:00:00Z","v":216,"vw":2.385},{"c":2.39,"h":2.395,"l":2.3892,"n":53,"o":2.3892,"t":"2026-10-01T15:15:00Z","v":5238,"vw":2.391953},{"c":2.4,"h":2.4,"l":2.39,"n":84,"o":2.39,"t":"2026-10-01T15:30:00Z","v":11406,"vw":2.394229},{"c":2.405,"h":2.405,"l":2.4,"n":13,"o":2.4,"t":"2026-10-01T15:45:00Z","v":630,"vw":2.402},{"c":2.41,"h":2.415,"l":2.41,"n":18,"o":2.41,"t":"2026-10-01T16:00:00Z","v":1075,"vw":2.410604},{"c":2.415,"h":2.42,"l":2.41,"n":20,"o":2.42,"t":"2026-10-01T16:15:00Z","v":929,"vw":2.415},{"c":2.4,"h":2.41,"l":2.4,"n":22,"o":2.41,"t":"2026-10-01T16:30:00Z","v":1013,"vw":2.406764},{"c":2.4,"h":2.41,"l":2.4,"n":6,"o":2.405,"t":"2026-10-01T16:45:00Z","v":377,"vw":2.405},{"c":2.4,"h":2.41,"l":2.4,"n":48,"o":2.41,"t":"2026-10-01T17:30:00Z","v":3819,"vw":2.406958},{"c":2.4,"h":2.41,"l":2.4,"n":6,"o":2.41,"t":"2026-10-01T17:45:00Z","v":360,"vw":2.405},{"c":2.405,"h":2.4099,"l":2.4,"n":9,"o":2.4099,"t":"2026-10-01T18:00:00Z","v":1535,"vw":2.406458},{"c":2.405,"h":2.41,"l":2.405,"n":10,"o":2.405,"t":"2026-10-01T18:15:00Z","v":2953,"vw":2.405193},{"c":2.405,"h":2.405,"l":2.405,"n":2,"o":2.405,"t":"2026-10-01T18:30:00Z","v":110,"vw":2.405},{"c":2.405,"h":2.405,"l":2.4,"n":10,"o":2.4,"t":"2026-10-01T18:45:00Z","v":2090,"vw":2.400526},{"c":2.405,"h":2.405,"l":2.395,"n":24,"o":2.405,"t":"2026-10-01T19:00:00Z","v":2009,"vw":2.4},{"c":2.4,"h":2.4,"l":2.395,"n":22,"o":2.4,"t":"2026-10-01T19:15:00Z","v":1877,"vw":2.398711},{"c":2.405,"h":2.41,"l":2.39,"n":51,"o":2.3993,"t":"2026-10-01T19:30:00Z","v":5059,"vw":2.398088},{"c":2.38,"h":2.41,"l":2.38,"n":159,"o":2.405,"t":"2026-10-01T19:45:00Z","v":9499,"vw":2.397468},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-01T20:00:00Z","v":3767,"vw":2.39},{"c":2.37,"h":2.415,"l":2.37,"n":7,"o":2.39,"t":"2026-10-02T13:30:00Z","v":1630,"vw":2.398005},{"c":2.38,"h":2.415,"l":2.37,"n":7,"o":2.375,"t":"2026-10-02T13:45:00Z","v":900,"vw":2.381667},{"c":2.38,"h":2.42,"l":2.38,"n":11,"o":2.38,"t":"2026-10-02T14:00:00Z","v":1130,"vw":2.385455},{"c":2.42,"h":2.42,"l":2.38,"n":7,"o":2.38,"t":"2026-10-02T14:15:00Z","v":700,"vw":2.385714},{"c":2.38,"h":2.4,"l":2.38,"n":24,"o":2.38,"t":"2026-10-02T14:30:00Z","v":7050,"vw":2.389255},{"c":2.395,"h":2.4189,"l":2.38,"n":15,"o":2.4,"t":"2026-10-02T14:45:00Z","v":1450,"vw":2.39597},{"c":2.38,"h":2.395,"l":2.38,"n":3,"o":2.38,"t":"2026-10-02T15:00:00Z","v":1300,"vw":2.381154},{"c":2.36,"h":2.38,"l":2.36,"n":57,"o":2.38,"t":"2026-10-02T15:15:00Z","v":3950,"vw":2.365605},{"c":2.36,"h":2.37,"l":2.36,"n":44,"o":2.365,"t":"2026-10-02T15:30:00Z","v":2905,"vw":2.361832},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-02T15:45:00Z","v":700,"vw":2.36},{"c":2.35,"h":2.36,"l":2.33,"n":48,"o":2.36,"t":"2026-10-02T16:00:00Z","v":3628,"vw":2.3442},{"c":2.35,"h":2.36,"l":2.33,"n":18,"o":2.33,"t":"2026-10-02T16:15:00Z","v":705,"vw":2.348},{"c":2.33,"h":2.35,"l":2.33,"n":19,"o":2.35,"t":"2026-10-02T16:30:00Z","v":1152,"vw":2.342561},{"c":2.34,"h":2.34,"l":2.33,"n":23,"o":2.34,"t":"2026-10-02T16:45:00Z","v":3193,"vw":2.334171},{"c":2.35,"h":2.35,"l":2.35,"n":14,"o":2.35,"t":"2026-10-02T17:00:00Z","v":1016,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-02T17:15:00Z","v":100,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-02T17:30:00Z","v":100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-10-02T17:45:00Z","v":439,"vw":2.36},{"c":2.35,"h":2.38,"l":2.35,"n":24,"o":2.38,"t":"2026-10-02T18:00:00Z","v":3709,"vw":2.365426},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-02T18:30:00Z","v":118,"vw":2.36},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-02T19:15:00Z","v":1500,"vw":2.34},{"c":2.345,"h":2.345,"l":2.335,"n":20,"o":2.335,"t":"2026-10-02T19:30:00Z","v":1620,"vw":2.341104},{"c":2.35,"h":2.35,"l":2.34,"n":82,"o":2.345,"t":"2026-10-02T19:45:00Z","v":2702,"vw":2.34346},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-02T20:00:00Z","v":3387,"vw":2.35},{"c":2.3217,"h":2.3217,"l":2.3217,"n":1,"o":2.3217,"t":"2026-10-02T21:45:00Z","v":100,"vw":2.3217},{"c":2.32,"h":2.35,"l":2.32,"n":12,"o":2.35,"t":"2026-10-05T13:30:00Z","v":1431,"vw":2.322408},{"c":2.325,"h":2.355,"l":2.31,"n":46,"o":2.355,"t":"2026-10-05T13:45:00Z","v":10162,"vw":2.330434},{"c":2.33,"h":2.33,"l":2.33,"n":5,"o":2.33,"t":"2026-10-05T14:00:00Z","v":533,"vw":2.33},{"c":2.3349,"h":2.34,"l":2.32,"n":36,"o":2.33,"t":"2026-10-05T14:15:00Z","v":5649,"vw":2.330457},{"c":2.32,"h":2.325,"l":2.32,"n":7,"o":2.32,"t":"2026-10-05T14:30:00Z","v":2039,"vw":2.32375},{"c":2.32,"h":2.33,"l":2.32,"n":11,"o":2.32,"t":"2026-10-05T14:45:00Z","v":803,"vw":2.321876},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-05T15:00:00Z","v":1442,"vw":2.32},{"c":2.31,"h":2.325,"l":2.31,"n":25,"o":2.325,"t":"2026-10-05T15:30:00Z","v":5193,"vw":2.318147},{"c":2.31,"h":2.32,"l":2.31,"n":25,"o":2.31,"t":"2026-10-05T15:45:00Z","v":7990,"vw":2.31596},{"c":2.32,"h":2.32,"l":2.31,"n":35,"o":2.31,"t":"2026-10-05T16:00:00Z","v":6333,"vw":2.317392},{"c":2.32,"h":2.33,"l":2.32,"n":10,"o":2.325,"t":"2026-10-05T16:15:00Z","v":1114,"vw":2.325563},{"c":2.32,"h":2.33,"l":2.32,"n":23,"o":2.325,"t":"2026-10-05T16:30:00Z","v":8868,"vw":2.327805},{"c":2.33,"h":2.33,"l":2.325,"n":36,"o":2.325,"t":"2026-10-05T16:45:00Z","v":2469,"vw":2.32902},{"c":2.32,"h":2.33,"l":2.32,"n":13,"o":2.33,"t":"2026-10-05T17:00:00Z","v":978,"vw":2.328553},{"c":2.33,"h":2.33,"l":2.32,"n":26,"o":2.33,"t":"2026-10-05T17:15:00Z","v":2561,"vw":2.326773},{"c":2.33,"h":2.335,"l":2.33,"n":22,"o":2.335,"t":"2026-10-05T17:30:00Z","v":1512,"vw":2.333889},{"c":2.33,"h":2.335,"l":2.33,"n":3,"o":2.335,"t":"2026-10-05T17:45:00Z","v":517,"vw":2.334},{"c":2.33,"h":2.335,"l":2.33,"n":2,"o":2.335,"t":"2026-10-05T18:00:00Z","v":300,"vw":2.333333},{"c":2.335,"h":2.335,"l":2.33,"n":15,"o":2.335,"t":"2026-10-05T18:15:00Z","v":1016,"vw":2.333125},{"c":2.345,"h":2.345,"l":2.33,"n":43,"o":2.33,"t":"2026-10-05T18:30:00Z","v":6215,"vw":2.341367},{"c":2.37,"h":2.37,"l":2.35,"n":29,"o":2.35,"t":"2026-10-05T18:45:00Z","v":3587,"vw":2.35775},{"c":2.39,"h":2.39,"l":2.38,"n":15,"o":2.38,"t":"2026-10-05T19:00:00Z","v":1573,"vw":2.380752},{"c":2.38,"h":2.39,"l":2.375,"n":41,"o":2.385,"t":"2026-10-05T19:30:00Z","v":5807,"vw":2.384618},{"c":2.35,"h":2.38,"l":2.35,"n":45,"o":2.375,"t":"2026-10-05T19:45:00Z","v":5752,"vw":2.362252},{"c":2.32,"h":2.35,"l":2.32,"n":6,"o":2.35,"t":"2026-10-05T20:00:00Z","v":6454,"vw":2.348171},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-10-06T13:30:00Z","v":296,"vw":2.36},{"c":2.33,"h":2.355,"l":2.31,"n":48,"o":2.355,"t":"2026-10-06T13:45:00Z","v":31822,"vw":2.326175},{"c":2.31,"h":2.33,"l":2.31,"n":110,"o":2.32,"t":"2026-10-06T14:00:00Z","v":17318,"vw":2.329305},{"c":2.3099,"h":2.32,"l":2.28,"n":75,"o":2.32,"t":"2026-10-06T14:15:00Z","v":37957,"vw":2.304302},{"c":2.3,"h":2.31,"l":2.29,"n":7,"o":2.31,"t":"2026-10-06T14:30:00Z","v":1991,"vw":2.30743},{"c":2.29,"h":2.315,"l":2.29,"n":52,"o":2.31,"t":"2026-10-06T14:45:00Z","v":14567,"vw":2.30844},{"c":2.31,"h":2.31,"l":2.31,"n":24,"o":2.31,"t":"2026-10-06T15:00:00Z","v":2532,"vw":2.31},{"c":2.32,"h":2.33,"l":2.32,"n":32,"o":2.32,"t":"2026-10-06T15:15:00Z","v":3144,"vw":2.324649},{"c":2.3222,"h":2.33,"l":2.32,"n":40,"o":2.329,"t":"2026-10-06T15:30:00Z","v":10779,"vw":2.326981},{"c":2.31,"h":2.34,"l":2.31,"n":32,"o":2.32,"t":"2026-10-06T15:45:00Z","v":4614,"vw":2.328754},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-06T16:00:00Z","v":200,"vw":2.32},{"c":2.325,"h":2.33,"l":2.32,"n":10,"o":2.32,"t":"2026-10-06T16:15:00Z","v":525,"vw":2.325},{"c":2.31,"h":2.32,"l":2.31,"n":8,"o":2.32,"t":"2026-10-06T16:30:00Z","v":757,"vw":2.318571},{"c":2.31,"h":2.33,"l":2.31,"n":76,"o":2.32,"t":"2026-10-06T16:45:00Z","v":12013,"vw":2.328254},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-06T17:00:00Z","v":200,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-06T17:15:00Z","v":177,"vw":2.33},{"c":2.32,"h":2.3299,"l":2.32,"n":24,"o":2.3299,"t":"2026-10-06T17:30:00Z","v":1950,"vw":2.328044},{"c":2.325,"h":2.33,"l":2.31,"n":45,"o":2.32,"t":"2026-10-06T17:45:00Z","v":31235,"vw":2.322028},{"c":2.32,"h":2.33,"l":2.32,"n":14,"o":2.32,"t":"2026-10-06T18:00:00Z","v":1098,"vw":2.326107},{"c":2.32,"h":2.325,"l":2.32,"n":7,"o":2.32,"t":"2026-10-06T18:15:00Z","v":332,"vw":2.321667},{"c":2.35,"h":2.35,"l":2.32,"n":65,"o":2.32,"t":"2026-10-06T18:30:00Z","v":17127,"vw":2.329972},{"c":2.38,"h":2.395,"l":2.345,"n":80,"o":2.345,"t":"2026-10-06T18:45:00Z","v":17447,"vw":2.359393},{"c":2.365,"h":2.38,"l":2.36,"n":29,"o":2.36,"t":"2026-10-06T19:00:00Z","v":20071,"vw":2.36982},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-06T19:15:00Z","v":201,"vw":2.35},{"c":2.35,"h":2.36,"l":2.34,"n":11,"o":2.36,"t":"2026-10-06T19:30:00Z","v":1729,"vw":2.349927},{"c":2.4,"h":2.43,"l":2.35,"n":191,"o":2.35,"t":"2026-10-06T19:45:00Z","v":48283,"vw":2.406245},{"c":2.44,"h":2.44,"l":2.42,"n":4,"o":2.42,"t":"2026-10-06T20:00:00Z","v":3322,"vw":2.421337},{"c":2.38,"h":2.45,"l":2.38,"n":2,"o":2.45,"t":"2026-10-06T21:45:00Z","v":377,"vw":2.414721},{"c":2.35,"h":2.41,"l":2.35,"n":4,"o":2.41,"t":"2026-10-07T13:30:00Z","v":1751,"vw":2.400395},{"c":2.36,"h":2.365,"l":2.36,"n":8,"o":2.36,"t":"2026-10-07T13:45:00Z","v":900,"vw":2.362222},{"c":2.36,"h":2.365,"l":2.35,"n":48,"o":2.365,"t":"2026-10-07T14:00:00Z","v":6194,"vw":2.356489},{"c":2.37,"h":2.37,"l":2.36,"n":25,"o":2.37,"t":"2026-10-07T14:15:00Z","v":1352,"vw":2.369124},{"c":2.36,"h":2.38,"l":2.36,"n":8,"o":2.37,"t":"2026-10-07T14:30:00Z","v":903,"vw":2.370033},{"c":2.345,"h":2.38,"l":2.34,"n":59,"o":2.38,"t":"2026-10-07T14:45:00Z","v":6918,"vw":2.365936},{"c":2.355,"h":2.355,"l":2.34,"n":50,"o":2.34,"t":"2026-10-07T15:00:00Z","v":7535,"vw":2.345572},{"c":2.35,"h":2.355,"l":2.345,"n":33,"o":2.35,"t":"2026-10-07T15:15:00Z","v":9343,"vw":2.350215},{"c":2.4,"h":2.4,"l":2.34,"n":150,"o":2.355,"t":"2026-10-07T15:30:00Z","v":36741,"vw":2.372494},{"c":2.38,"h":2.39,"l":2.38,"n":16,"o":2.39,"t":"2026-10-07T16:00:00Z","v":1868,"vw":2.385071},{"c":2.3817,"h":2.39,"l":2.375,"n":30,"o":2.38,"t":"2026-10-07T16:15:00Z","v":4642,"vw":2.380752},{"c":2.38,"h":2.38,"l":2.38,"n":11,"o":2.38,"t":"2026-10-07T16:30:00Z","v":802,"vw":2.38},{"c":2.375,"h":2.375,"l":2.37,"n":4,"o":2.37,"t":"2026-10-07T16:45:00Z","v":1302,"vw":2.370385},{"c":2.375,"h":2.375,"l":2.375,"n":5,"o":2.375,"t":"2026-10-07T17:00:00Z","v":822,"vw":2.375},{"c":2.37,"h":2.37,"l":2.36,"n":10,"o":2.36,"t":"2026-10-07T17:15:00Z","v":889,"vw":2.367143},{"c":2.37,"h":2.38,"l":2.37,"n":7,"o":2.37,"t":"2026-10-07T17:30:00Z","v":622,"vw":2.373355},{"c":2.375,"h":2.3822,"l":2.37,"n":41,"o":2.37,"t":"2026-10-07T17:45:00Z","v":9405,"vw":2.379946},{"c":2.36,"h":2.37,"l":2.36,"n":16,"o":2.37,"t":"2026-10-07T18:00:00Z","v":1946,"vw":2.363343},{"c":2.36,"h":2.38,"l":2.36,"n":9,"o":2.36,"t":"2026-10-07T18:15:00Z","v":773,"vw":2.364},{"c":2.37,"h":2.37,"l":2.36,"n":12,"o":2.36,"t":"2026-10-07T18:30:00Z","v":1625,"vw":2.368438},{"c":2.36,"h":2.37,"l":2.36,"n":12,"o":2.37,"t":"2026-10-07T18:45:00Z","v":2273,"vw":2.361136},{"c":2.365,"h":2.38,"l":2.36,"n":54,"o":2.36,"t":"2026-10-07T19:00:00Z","v":5599,"vw":2.369272},{"c":2.365,"h":2.365,"l":2.365,"n":2,"o":2.365,"t":"2026-10-07T19:15:00Z","v":200,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":5,"o":2.365,"t":"2026-10-07T19:30:00Z","v":420,"vw":2.365},{"c":2.36,"h":2.375,"l":2.36,"n":148,"o":2.36,"t":"2026-10-07T19:45:00Z","v":26491,"vw":2.366122},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-07T20:00:00Z","v":1861,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-07T20:15:00Z","v":18528,"vw":2.37},{"c":2.35,"h":2.36,"l":2.35,"n":5,"o":2.36,"t":"2026-10-08T13:45:00Z","v":525,"vw":2.358004},{"c":2.35,"h":2.35,"l":2.33,"n":11,"o":2.33,"t":"2026-10-08T14:00:00Z","v":568,"vw":2.345},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-08T14:15:00Z","v":196,"vw":2.35},{"c":2.35,"h":2.35,"l":2.34,"n":8,"o":2.34,"t":"2026-10-08T14:30:00Z","v":990,"vw":2.341667},{"c":2.36,"h":2.36,"l":2.35,"n":15,"o":2.35,"t":"2026-10-08T14:45:00Z","v":1197,"vw":2.351515},{"c":2.36,"h":2.36,"l":2.35,"n":29,"o":2.35,"t":"2026-10-08T15:00:00Z","v":12522,"vw":2.358615},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-08T15:15:00Z","v":201,"vw":2.36},{"c":2.37,"h":2.37,"l":2.35,"n":30,"o":2.36,"t":"2026-10-08T15:30:00Z","v":2534,"vw":2.367187},{"c":2.385,"h":2.385,"l":2.38,"n":20,"o":2.38,"t":"2026-10-08T15:45:00Z","v":5712,"vw":2.383759},{"c":2.385,"h":2.385,"l":2.385,"n":5,"o":2.385,"t":"2026-10-08T16:00:00Z","v":238,"vw":2.385},{"c":2.385,"h":2.385,"l":2.385,"n":12,"o":2.385,"t":"2026-10-08T16:15:00Z","v":1844,"vw":2.385},{"c":2.385,"h":2.385,"l":2.38,"n":16,"o":2.385,"t":"2026-10-08T16:30:00Z","v":22372,"vw":2.381722},{"c":2.38,"h":2.385,"l":2.38,"n":15,"o":2.385,"t":"2026-10-08T16:45:00Z","v":14206,"vw":2.380141},{"c":2.37,"h":2.37,"l":2.37,"n":20,"o":2.37,"t":"2026-10-08T17:00:00Z","v":5096,"vw":2.37},{"c":2.37,"h":2.38,"l":2.37,"n":11,"o":2.375,"t":"2026-10-08T17:15:00Z","v":1000,"vw":2.372778},{"c":2.375,"h":2.375,"l":2.37,"n":11,"o":2.37,"t":"2026-10-08T17:30:00Z","v":2522,"vw":2.372155},{"c":2.38,"h":2.38,"l":2.375,"n":11,"o":2.38,"t":"2026-10-08T17:45:00Z","v":7081,"vw":2.37529},{"c":2.37,"h":2.375,"l":2.369,"n":39,"o":2.375,"t":"2026-10-08T18:00:00Z","v":13558,"vw":2.370826},{"c":2.375,"h":2.38,"l":2.37,"n":20,"o":2.37,"t":"2026-10-08T18:15:00Z","v":2070,"vw":2.377896},{"c":2.375,"h":2.38,"l":2.375,"n":7,"o":2.38,"t":"2026-10-08T18:30:00Z","v":353,"vw":2.378333},{"c":2.38,"h":2.38,"l":2.37,"n":8,"o":2.38,"t":"2026-10-08T18:45:00Z","v":1001,"vw":2.372822},{"c":2.375,"h":2.38,"l":2.375,"n":10,"o":2.375,"t":"2026-10-08T19:00:00Z","v":868,"vw":2.376208},{"c":2.375,"h":2.38,"l":2.375,"n":14,"o":2.38,"t":"2026-10-08T19:15:00Z","v":966,"vw":2.377225},{"c":2.38,"h":2.38,"l":2.37,"n":20,"o":2.375,"t":"2026-10-08T19:30:00Z","v":1686,"vw":2.374569},{"c":2.37,"h":2.38,"l":2.37,"n":113,"o":2.375,"t":"2026-10-08T19:45:00Z","v":5293,"vw":2.374863},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-08T20:00:00Z","v":36048,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-08T20:15:00Z","v":37056,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-09T13:30:00Z","v":136,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-09T14:00:00Z","v":100,"vw":2.37},{"c":2.39,"h":2.39,"l":2.38,"n":14,"o":2.38,"t":"2026-10-09T14:15:00Z","v":841,"vw":2.381441},{"c":2.3998,"h":2.3998,"l":2.385,"n":8,"o":2.39,"t":"2026-10-09T14:30:00Z","v":7001,"vw":2.389432},{"c":2.3909,"h":2.4,"l":2.3909,"n":8,"o":2.4,"t":"2026-10-09T14:45:00Z","v":1281,"vw":2.393517},{"c":2.41,"h":2.41,"l":2.3912,"n":23,"o":2.3912,"t":"2026-10-09T15:00:00Z","v":7464,"vw":2.399803},{"c":2.41,"h":2.415,"l":2.41,"n":18,"o":2.415,"t":"2026-10-09T15:15:00Z","v":963,"vw":2.412419},{"c":2.4122,"h":2.4122,"l":2.4122,"n":3,"o":2.4122,"t":"2026-10-09T15:30:00Z","v":2053,"vw":2.4122},{"c":2.415,"h":2.415,"l":2.4133,"n":15,"o":2.415,"t":"2026-10-09T15:45:00Z","v":9777,"vw":2.414397},{"c":2.4201,"h":2.425,"l":2.415,"n":22,"o":2.415,"t":"2026-10-09T16:00:00Z","v":9221,"vw":2.41943},{"c":2.42,"h":2.43,"l":2.42,"n":6,"o":2.43,"t":"2026-10-09T16:15:00Z","v":524,"vw":2.4225},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-09T16:30:00Z","v":100,"vw":2.42},{"c":2.425,"h":2.425,"l":2.425,"n":3,"o":2.425,"t":"2026-10-09T16:45:00Z","v":111,"vw":2.425},{"c":2.4299,"h":2.4299,"l":2.4102,"n":7,"o":2.4102,"t":"2026-10-09T17:00:00Z","v":1235,"vw":2.427179},{"c":2.43,"h":2.43,"l":2.43,"n":6,"o":2.43,"t":"2026-10-09T17:30:00Z","v":1355,"vw":2.43},{"c":2.425,"h":2.43,"l":2.425,"n":4,"o":2.43,"t":"2026-10-09T17:45:00Z","v":355,"vw":2.426761},{"c":2.425,"h":2.425,"l":2.425,"n":3,"o":2.425,"t":"2026-10-09T18:00:00Z","v":220,"vw":2.425},{"c":2.425,"h":2.425,"l":2.425,"n":4,"o":2.425,"t":"2026-10-09T18:15:00Z","v":203,"vw":2.425},{"c":2.4399,"h":2.4399,"l":2.4399,"n":3,"o":2.4399,"t":"2026-10-09T18:30:00Z","v":808,"vw":2.4399},{"c":2.4101,"h":2.425,"l":2.4101,"n":6,"o":2.425,"t":"2026-10-09T18:45:00Z","v":548,"vw":2.41878},{"c":2.425,"h":2.425,"l":2.42,"n":9,"o":2.425,"t":"2026-10-09T19:00:00Z","v":620,"vw":2.4225},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-10-09T19:15:00Z","v":358,"vw":2.42},{"c":2.415,"h":2.42,"l":2.41,"n":33,"o":2.42,"t":"2026-10-09T19:45:00Z","v":2458,"vw":2.415941},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-09T20:00:00Z","v":638,"vw":2.42},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-09T21:00:00Z","v":591,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T08:00:00Z","v":1000,"vw":2.42},{"c":2.42,"h":2.44,"l":2.42,"n":11,"o":2.44,"t":"2026-10-12T13:30:00Z","v":855,"vw":2.423333},{"c":2.43,"h":2.44,"l":2.3601,"n":10,"o":2.405,"t":"2026-10-12T13:45:00Z","v":1343,"vw":2.41756},{"c":2.41,"h":2.4499,"l":2.41,"n":12,"o":2.4499,"t":"2026-10-12T14:00:00Z","v":30770,"vw":2.449108},{"c":2.42,"h":2.42,"l":2.39,"n":36,"o":2.41,"t":"2026-10-12T14:30:00Z","v":13167,"vw":2.394417},{"c":2.43,"h":2.43,"l":2.42,"n":6,"o":2.42,"t":"2026-10-12T14:45:00Z","v":577,"vw":2.423937},{"c":2.42,"h":2.42,"l":2.42,"n":5,"o":2.42,"t":"2026-10-12T15:00:00Z","v":782,"vw":2.42},{"c":2.42,"h":2.42,"l":2.41,"n":14,"o":2.42,"t":"2026-10-12T15:15:00Z","v":2775,"vw":2.419405},{"c":2.43,"h":2.43,"l":2.42,"n":4,"o":2.42,"t":"2026-10-12T15:30:00Z","v":237,"vw":2.425},{"c":2.41,"h":2.42,"l":2.41,"n":50,"o":2.42,"t":"2026-10-12T15:45:00Z","v":3345,"vw":2.410429},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-12T16:00:00Z","v":652,"vw":2.41},{"c":2.4,"h":2.41,"l":2.395,"n":22,"o":2.41,"t":"2026-10-12T16:15:00Z","v":4857,"vw":2.400889},{"c":2.41,"h":2.41,"l":2.4,"n":28,"o":2.41,"t":"2026-10-12T16:30:00Z","v":5242,"vw":2.4023},{"c":2.405,"h":2.41,"l":2.4,"n":8,"o":2.4,"t":"2026-10-12T16:45:00Z","v":679,"vw":2.402692},{"c":2.395,"h":2.405,"l":2.395,"n":13,"o":2.405,"t":"2026-10-12T17:00:00Z","v":2087,"vw":2.402105},{"c":2.395,"h":2.395,"l":2.3912,"n":2,"o":2.3912,"t":"2026-10-12T17:15:00Z","v":251,"vw":2.392714},{"c":2.4,"h":2.4,"l":2.4,"n":13,"o":2.4,"t":"2026-10-12T17:30:00Z","v":808,"vw":2.4},{"c":2.395,"h":2.395,"l":2.39,"n":8,"o":2.395,"t":"2026-10-12T17:45:00Z","v":576,"vw":2.394},{"c":2.395,"h":2.395,"l":2.395,"n":2,"o":2.395,"t":"2026-10-12T18:15:00Z","v":380,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-12T18:30:00Z","v":165,"vw":2.395},{"c":2.39,"h":2.3928,"l":2.385,"n":14,"o":2.3928,"t":"2026-10-12T18:45:00Z","v":2672,"vw":2.390494},{"c":2.4,"h":2.4,"l":2.39,"n":4,"o":2.39,"t":"2026-10-12T19:00:00Z","v":404,"vw":2.3925},{"c":2.395,"h":2.4,"l":2.3901,"n":8,"o":2.4,"t":"2026-10-12T19:15:00Z","v":1167,"vw":2.393546},{"c":2.395,"h":2.395,"l":2.395,"n":2,"o":2.395,"t":"2026-10-12T19:30:00Z","v":200,"vw":2.395},{"c":2.39,"h":2.395,"l":2.385,"n":77,"o":2.395,"t":"2026-10-12T19:45:00Z","v":6352,"vw":2.390348},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-12T20:00:00Z","v":717,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-12T20:15:00Z","v":49408,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-13T11:00:00Z","v":800,"vw":2.36},{"c":2.41,"h":2.424,"l":2.41,"n":3,"o":2.41,"t":"2026-10-13T13:45:00Z","v":850,"vw":2.418235},{"c":2.3977,"h":2.3977,"l":2.3977,"n":4,"o":2.3977,"t":"2026-10-13T14:15:00Z","v":145,"vw":2.3977},{"c":2.39,"h":2.39,"l":2.3888,"n":3,"o":2.3888,"t":"2026-10-13T14:30:00Z","v":256,"vw":2.389276},{"c":2.39,"h":2.395,"l":2.39,"n":39,"o":2.39,"t":"2026-10-13T15:00:00Z","v":3125,"vw":2.390699},{"c":2.4,"h":2.4,"l":2.3904,"n":22,"o":2.3904,"t":"2026-10-13T15:15:00Z","v":4070,"vw":2.391433},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-10-13T15:30:00Z","v":167,"vw":2.4},{"c":2.395,"h":2.395,"l":2.39,"n":12,"o":2.39,"t":"2026-10-13T15:45:00Z","v":1303,"vw":2.390487},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-13T16:00:00Z","v":100,"vw":2.395},{"c":2.395,"h":2.395,"l":2.3908,"n":3,"o":2.3908,"t":"2026-10-13T16:15:00Z","v":1221,"vw":2.3915},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-13T16:30:00Z","v":130,"vw":2.395},{"c":2.4,"h":2.4,"l":2.395,"n":17,"o":2.4,"t":"2026-10-13T16:45:00Z","v":1076,"vw":2.397143},{"c":2.41,"h":2.41,"l":2.395,"n":27,"o":2.395,"t":"2026-10-13T17:00:00Z","v":4395,"vw":2.401944},{"c":2.39,"h":2.415,"l":2.39,"n":79,"o":2.405,"t":"2026-10-13T17:15:00Z","v":11661,"vw":2.404373},{"c":2.385,"h":2.385,"l":2.38,"n":24,"o":2.385,"t":"2026-10-13T17:30:00Z","v":1585,"vw":2.381387},{"c":2.395,"h":2.395,"l":2.39,"n":14,"o":2.39,"t":"2026-10-13T18:00:00Z","v":1063,"vw":2.391348},{"c":2.385,"h":2.39,"l":2.385,"n":24,"o":2.39,"t":"2026-10-13T18:15:00Z","v":2754,"vw":2.389236},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-13T18:30:00Z","v":100,"vw":2.39},{"c":2.395,"h":2.395,"l":2.39,"n":11,"o":2.39,"t":"2026-10-13T19:00:00Z","v":1396,"vw":2.391249},{"c":2.365,"h":2.395,"l":2.36,"n":70,"o":2.395,"t":"2026-10-13T19:15:00Z","v":23530,"vw":2.383265},{"c":2.365,"h":2.37,"l":2.36,"n":16,"o":2.365,"t":"2026-10-13T19:30:00Z","v":1952,"vw":2.364211},{"c":2.355,"h":2.37,"l":2.35,"n":138,"o":2.37,"t":"2026-10-13T19:45:00Z","v":17787,"vw":2.363225},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-13T20:00:00Z","v":1383,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-13T20:30:00Z","v":74112,"vw":2.37},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-14T13:30:00Z","v":200,"vw":2.385},{"c":2.345,"h":2.36,"l":2.345,"n":10,"o":2.36,"t":"2026-10-14T13:45:00Z","v":988,"vw":2.350798},{"c":2.35,"h":2.35,"l":2.325,"n":87,"o":2.34,"t":"2026-10-14T14:00:00Z","v":33680,"vw":2.33623},{"c":2.345,"h":2.345,"l":2.345,"n":3,"o":2.345,"t":"2026-10-14T14:15:00Z","v":3621,"vw":2.345},{"c":2.335,"h":2.34,"l":2.335,"n":13,"o":2.34,"t":"2026-10-14T14:45:00Z","v":896,"vw":2.338719},{"c":2.325,"h":2.33,"l":2.3201,"n":38,"o":2.33,"t":"2026-10-14T15:00:00Z","v":8917,"vw":2.326882},{"c":2.3271,"h":2.33,"l":2.325,"n":17,"o":2.33,"t":"2026-10-14T15:15:00Z","v":8301,"vw":2.325737},{"c":2.325,"h":2.33,"l":2.32,"n":16,"o":2.33,"t":"2026-10-14T15:30:00Z","v":948,"vw":2.327131},{"c":2.325,"h":2.325,"l":2.325,"n":4,"o":2.325,"t":"2026-10-14T15:45:00Z","v":350,"vw":2.325},{"c":2.295,"h":2.32,"l":2.295,"n":34,"o":2.32,"t":"2026-10-14T16:00:00Z","v":3852,"vw":2.312846},{"c":2.29,"h":2.29,"l":2.285,"n":19,"o":2.29,"t":"2026-10-14T16:15:00Z","v":2003,"vw":2.289216},{"c":2.285,"h":2.2999,"l":2.285,"n":26,"o":2.295,"t":"2026-10-14T16:30:00Z","v":7475,"vw":2.290327},{"c":2.285,"h":2.285,"l":2.285,"n":6,"o":2.285,"t":"2026-10-14T16:45:00Z","v":303,"vw":2.285},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-10-14T17:00:00Z","v":550,"vw":2.28},{"c":2.285,"h":2.29,"l":2.28,"n":31,"o":2.285,"t":"2026-10-14T17:15:00Z","v":6390,"vw":2.287926},{"c":2.285,"h":2.29,"l":2.285,"n":22,"o":2.2876,"t":"2026-10-14T17:30:00Z","v":3661,"vw":2.286978},{"c":2.285,"h":2.29,"l":2.285,"n":6,"o":2.285,"t":"2026-10-14T17:45:00Z","v":392,"vw":2.286667},{"c":2.275,"h":2.285,"l":2.27,"n":33,"o":2.285,"t":"2026-10-14T18:00:00Z","v":5602,"vw":2.280803},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-10-14T18:15:00Z","v":302,"vw":2.275},{"c":2.27,"h":2.275,"l":2.27,"n":12,"o":2.275,"t":"2026-10-14T18:30:00Z","v":7359,"vw":2.274417},{"c":2.27,"h":2.275,"l":2.27,"n":17,"o":2.275,"t":"2026-10-14T18:45:00Z","v":1982,"vw":2.270732},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-14T19:00:00Z","v":100,"vw":2.27},{"c":2.275,"h":2.275,"l":2.265,"n":48,"o":2.265,"t":"2026-10-14T19:15:00Z","v":9063,"vw":2.266606},{"c":2.28,"h":2.28,"l":2.265,"n":29,"o":2.27,"t":"2026-10-14T19:30:00Z","v":8940,"vw":2.271031},{"c":2.29,"h":2.3,"l":2.27,"n":116,"o":2.28,"t":"2026-10-14T19:45:00Z","v":17629,"vw":2.287839},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T20:00:00Z","v":1502,"vw":2.3},{"c":2.27,"h":2.27,"l":2.2601,"n":2,"o":2.2601,"t":"2026-10-15T13:45:00Z","v":5100,"vw":2.260294},{"c":2.27,"h":2.27,"l":2.265,"n":22,"o":2.27,"t":"2026-10-15T14:00:00Z","v":2672,"vw":2.26971},{"c":2.3,"h":2.3,"l":2.28,"n":11,"o":2.28,"t":"2026-10-15T14:15:00Z","v":2934,"vw":2.291936},{"c":2.29,"h":2.29,"l":2.2801,"n":4,"o":2.29,"t":"2026-10-15T14:30:00Z","v":3344,"vw":2.281118},{"c":2.295,"h":2.295,"l":2.28,"n":6,"o":2.28,"t":"2026-10-15T14:45:00Z","v":2811,"vw":2.280545},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-15T15:00:00Z","v":100,"vw":2.295},{"c":2.3,"h":2.3,"l":2.295,"n":20,"o":2.295,"t":"2026-10-15T15:15:00Z","v":2278,"vw":2.299716},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-10-15T15:30:00Z","v":200,"vw":2.295},{"c":2.295,"h":2.3,"l":2.295,"n":4,"o":2.295,"t":"2026-10-15T15:45:00Z","v":400,"vw":2.29625},{"c":2.295,"h":2.295,"l":2.295,"n":5,"o":2.295,"t":"2026-10-15T16:00:00Z","v":336,"vw":2.295},{"c":2.2814,"h":2.29,"l":2.28,"n":27,"o":2.29,"t":"2026-10-15T16:15:00Z","v":5992,"vw":2.285604},{"c":2.285,"h":2.285,"l":2.2814,"n":4,"o":2.285,"t":"2026-10-15T16:30:00Z","v":600,"vw":2.2844},{"c":2.275,"h":2.281,"l":2.275,"n":25,"o":2.281,"t":"2026-10-15T16:45:00Z","v":3426,"vw":2.277534},{"c":2.28,"h":2.28,"l":2.275,"n":18,"o":2.28,"t":"2026-10-15T17:00:00Z","v":5019,"vw":2.278449},{"c":2.285,"h":2.29,"l":2.285,"n":6,"o":2.285,"t":"2026-10-15T17:15:00Z","v":700,"vw":2.286428},{"c":2.29,"h":2.29,"l":2.285,"n":3,"o":2.285,"t":"2026-10-15T17:30:00Z","v":211,"vw":2.2875},{"c":2.29,"h":2.295,"l":2.285,"n":37,"o":2.29,"t":"2026-10-15T17:45:00Z","v":4329,"vw":2.290945},{"c":2.28,"h":2.285,"l":2.28,"n":5,"o":2.285,"t":"2026-10-15T18:00:00Z","v":511,"vw":2.284},{"c":2.28,"h":2.285,"l":2.28,"n":4,"o":2.285,"t":"2026-10-15T18:15:00Z","v":400,"vw":2.2825},{"c":2.28,"h":2.285,"l":2.28,"n":2,"o":2.285,"t":"2026-10-15T18:30:00Z","v":200,"vw":2.2825},{"c":2.28,"h":2.285,"l":2.28,"n":6,"o":2.282,"t":"2026-10-15T18:45:00Z","v":442,"vw":2.2821},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T19:00:00Z","v":400,"vw":2.285},{"c":2.3,"h":2.3,"l":2.29,"n":9,"o":2.29,"t":"2026-10-15T19:15:00Z","v":1104,"vw":2.291385},{"c":2.295,"h":2.295,"l":2.295,"n":4,"o":2.295,"t":"2026-10-15T19:30:00Z","v":475,"vw":2.295},{"c":2.29,"h":2.3,"l":2.29,"n":35,"o":2.295,"t":"2026-10-15T19:45:00Z","v":2763,"vw":2.293899},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-15T20:00:00Z","v":1219,"vw":2.29},{"c":2.29,"h":2.3,"l":2.28,"n":4,"o":2.28,"t":"2026-10-16T13:30:00Z","v":617,"vw":2.284894},{"c":2.27,"h":2.28,"l":2.27,"n":7,"o":2.28,"t":"2026-10-16T13:45:00Z","v":473,"vw":2.272331},{"c":2.3,"h":2.3,"l":2.26,"n":34,"o":2.26,"t":"2026-10-16T14:00:00Z","v":9311,"vw":2.280081},{"c":2.295,"h":2.295,"l":2.295,"n":7,"o":2.295,"t":"2026-10-16T14:30:00Z","v":239,"vw":2.295},{"c":2.29,"h":2.295,"l":2.29,"n":7,"o":2.295,"t":"2026-10-16T15:00:00Z","v":342,"vw":2.291938},{"c":2.28,"h":2.29,"l":2.28,"n":4,"o":2.29,"t":"2026-10-16T15:15:00Z","v":301,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T15:30:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T15:45:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-16T16:00:00Z","v":100,"vw":2.29},{"c":2.26,"h":2.2888,"l":2.26,"n":38,"o":2.2888,"t":"2026-10-16T16:30:00Z","v":3228,"vw":2.276052},{"c":2.27,"h":2.27,"l":2.26,"n":7,"o":2.27,"t":"2026-10-16T17:00:00Z","v":444,"vw":2.2675},{"c":2.27,"h":2.27,"l":2.25,"n":39,"o":2.2678,"t":"2026-10-16T17:15:00Z","v":9937,"vw":2.259358},{"c":2.27,"h":2.27,"l":2.25,"n":27,"o":2.26,"t":"2026-10-16T17:30:00Z","v":3352,"vw":2.263535},{"c":2.255,"h":2.26,"l":2.255,"n":16,"o":2.26,"t":"2026-10-16T17:45:00Z","v":1724,"vw":2.258587},{"c":2.25,"h":2.26,"l":2.25,"n":62,"o":2.26,"t":"2026-10-16T18:00:00Z","v":4948,"vw":2.255534},{"c":2.255,"h":2.2599,"l":2.255,"n":2,"o":2.2599,"t":"2026-10-16T18:15:00Z","v":443,"vw":2.256582},{"c":2.245,"h":2.25,"l":2.24,"n":18,"o":2.25,"t":"2026-10-16T18:30:00Z","v":7441,"vw":2.246393},{"c":2.2441,"h":2.2489,"l":2.24,"n":24,"o":2.245,"t":"2026-10-16T18:45:00Z","v":3726,"vw":2.241954},{"c":2.25,"h":2.25,"l":2.245,"n":8,"o":2.245,"t":"2026-10-16T19:00:00Z","v":774,"vw":2.245943},{"c":2.245,"h":2.245,"l":2.245,"n":5,"o":2.245,"t":"2026-10-16T19:15:00Z","v":208,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":4,"o":2.24,"t":"2026-10-16T19:30:00Z","v":402,"vw":2.24125},{"c":2.225,"h":2.245,"l":2.225,"n":87,"o":2.245,"t":"2026-10-16T19:45:00Z","v":6852,"vw":2.234452},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T20:00:00Z","v":1259,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T22:15:00Z","v":100,"vw":2.22},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-19T08:00:00Z","v":206,"vw":2.1},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-19T13:30:00Z","v":1070,"vw":2.22},{"c":2.25,"h":2.265,"l":2.25,"n":15,"o":2.25,"t":"2026-10-19T13:45:00Z","v":5000,"vw":2.256432},{"c":2.235,"h":2.235,"l":2.225,"n":21,"o":2.23,"t":"2026-10-19T14:15:00Z","v":2094,"vw":2.231549},{"c":2.225,"h":2.235,"l":2.225,"n":15,"o":2.235,"t":"2026-10-19T14:30:00Z","v":821,"vw":2.231},{"c":2.225,"h":2.235,"l":2.225,"n":28,"o":2.23,"t":"2026-10-19T14:45:00Z","v":2992,"vw":2.229053},{"c":2.225,"h":2.225,"l":2.225,"n":15,"o":2.225,"t":"2026-10-19T15:00:00Z","v":1428,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":11,"o":2.225,"t":"2026-10-19T15:15:00Z","v":1646,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-19T15:30:00Z","v":101,"vw":2.225},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-19T15:45:00Z","v":201,"vw":2.225},{"c":2.22,"h":2.225,"l":2.22,"n":31,"o":2.22,"t":"2026-10-19T16:00:00Z","v":4878,"vw":2.221126},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-19T16:15:00Z","v":100,"vw":2.225},{"c":2.215,"h":2.225,"l":2.215,"n":29,"o":2.225,"t":"2026-10-19T16:45:00Z","v":1573,"vw":2.22},{"c":2.22,"h":2.22,"l":2.215,"n":13,"o":2.215,"t":"2026-10-19T17:00:00Z","v":1767,"vw":2.21659},{"c":2.215,"h":2.22,"l":2.211,"n":9,"o":2.211,"t":"2026-10-19T17:15:00Z","v":1246,"vw":2.213133},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T17:45:00Z","v":100,"vw":2.22},{"c":2.225,"h":2.225,"l":2.215,"n":28,"o":2.215,"t":"2026-10-19T18:00:00Z","v":12180,"vw":2.218207},{"c":2.225,"h":2.225,"l":2.225,"n":7,"o":2.225,"t":"2026-10-19T18:15:00Z","v":2907,"vw":2.225},{"c":2.22,"h":2.225,"l":2.22,"n":4,"o":2.225,"t":"2026-10-19T18:30:00Z","v":211,"vw":2.2225},{"c":2.2296,"h":2.2296,"l":2.225,"n":3,"o":2.225,"t":"2026-10-19T18:45:00Z","v":2105,"vw":2.229381},{"c":2.245,"h":2.26,"l":2.225,"n":134,"o":2.225,"t":"2026-10-19T19:00:00Z","v":67180,"vw":2.247977},{"c":2.275,"h":2.28,"l":2.245,"n":82,"o":2.2451,"t":"2026-10-19T19:15:00Z","v":28469,"vw":2.257698},{"c":2.285,"h":2.29,"l":2.2703,"n":37,"o":2.2703,"t":"2026-10-19T19:30:00Z","v":18817,"vw":2.280693},{"c":2.275,"h":2.29,"l":2.245,"n":88,"o":2.285,"t":"2026-10-19T19:45:00Z","v":14649,"vw":2.271339},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T20:00:00Z","v":1993,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-20T13:30:00Z","v":127,"vw":2.25},{"c":2.27,"h":2.2748,"l":2.27,"n":8,"o":2.2748,"t":"2026-10-20T15:45:00Z","v":664,"vw":2.271096},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-10-20T16:00:00Z","v":258,"vw":2.275},{"c":2.26,"h":2.275,"l":2.26,"n":7,"o":2.275,"t":"2026-10-20T16:15:00Z","v":1711,"vw":2.273134},{"c":2.275,"h":2.28,"l":2.27,"n":10,"o":2.27,"t":"2026-10-20T16:30:00Z","v":1951,"vw":2.275972},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-20T16:45:00Z","v":100,"vw":2.275},{"c":2.261,"h":2.261,"l":2.261,"n":2,"o":2.261,"t":"2026-10-20T17:00:00Z","v":878,"vw":2.261},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T17:15:00Z","v":124,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":5,"o":2.27,"t":"2026-10-20T18:00:00Z","v":865,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T18:15:00Z","v":165,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":16,"o":2.26,"t":"2026-10-20T18:30:00Z","v":1915,"vw":2.26},{"c":2.255,"h":2.258,"l":2.255,"n":4,"o":2.255,"t":"2026-10-20T18:45:00Z","v":458,"vw":2.256379},{"c":2.245,"h":2.25,"l":2.245,"n":18,"o":2.25,"t":"2026-10-20T19:00:00Z","v":1616,"vw":2.245368},{"c":2.25,"h":2.25,"l":2.25,"n":16,"o":2.25,"t":"2026-10-20T19:15:00Z","v":905,"vw":2.25},{"c":2.255,"h":2.255,"l":2.255,"n":2,"o":2.255,"t":"2026-10-20T19:30:00Z","v":200,"vw":2.255},{"c":2.23,"h":2.25,"l":2.225,"n":81,"o":2.25,"t":"2026-10-20T19:45:00Z","v":4881,"vw":2.236216},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-20T20:00:00Z","v":1328,"vw":2.22},{"c":2.63,"h":2.74,"l":2.28,"n":10198,"o":2.29,"t":"2026-10-21T11:00:00Z","v":1342790,"vw":2.621372},{"c":2.55,"h":2.73,"l":2.53,"n":5723,"o":2.63,"t":"2026-10-21T11:15:00Z","v":846241,"vw":2.624821},{"c":2.65,"h":2.6564,"l":2.52,"n":2591,"o":2.5422,"t":"2026-10-21T11:30:00Z","v":409709,"vw":2.590057},{"c":2.66,"h":2.75,"l":2.61,"n":10030,"o":2.6584,"t":"2026-10-21T11:45:00Z","v":1423354,"vw":2.688815},{"c":2.68,"h":2.73,"l":2.59,"n":13596,"o":2.66,"t":"2026-10-21T12:00:00Z","v":1627453,"vw":2.6524},{"c":2.67,"h":2.77,"l":2.48,"n":3231,"o":2.69,"t":"2026-10-21T12:15:00Z","v":408917,"vw":2.663346},{"c":2.6598,"h":2.69,"l":2.62,"n":2631,"o":2.67,"t":"2026-10-21T12:30:00Z","v":383704,"vw":2.660607},{"c":2.65,"h":2.7,"l":2.64,"n":1456,"o":2.65,"t":"2026-10-21T12:45:00Z","v":232051,"vw":2.676643},{"c":2.6799,"h":2.72,"l":2.64,"n":1252,"o":2.6503,"t":"2026-10-21T13:00:00Z","v":174920,"vw":2.677262},{"c":2.681,"h":2.79,"l":2.67,"n":3258,"o":2.671,"t":"2026-10-21T13:15:00Z","v":450900,"vw":2.719561},{"c":2.7601,"h":2.83,"l":2.68,"n":7045,"o":2.68,"t":"2026-10-21T13:30:00Z","v":1876218,"vw":2.747594},{"c":2.81,"h":2.83,"l":2.685,"n":7456,"o":2.7699,"t":"2026-10-21T13:45:00Z","v":1771405,"vw":2.776622},{"c":2.7702,"h":2.84,"l":2.75,"n":2431,"o":2.815,"t":"2026-10-21T14:00:00Z","v":498430,"vw":2.787459},{"c":2.7612,"h":2.8,"l":2.75,"n":1745,"o":2.7788,"t":"2026-10-21T14:15:00Z","v":435910,"vw":2.776645},{"c":2.751,"h":2.77,"l":2.72,"n":1720,"o":2.7601,"t":"2026-10-21T14:30:00Z","v":368963,"vw":2.742637},{"c":2.755,"h":2.78,"l":2.75,"n":856,"o":2.755,"t":"2026-10-21T14:45:00Z","v":295139,"vw":2.765927},{"c":2.7526,"h":2.78,"l":2.75,"n":715,"o":2.755,"t":"2026-10-21T15:00:00Z","v":226835,"vw":2.763031},{"c":2.7901,"h":2.8,"l":2.75,"n":749,"o":2.758,"t":"2026-10-21T15:15:00Z","v":224748,"vw":2.781083},{"c":2.7899,"h":2.8099,"l":2.77,"n":841,"o":2.7901,"t":"2026-10-21T15:30:00Z","v":322178,"vw":2.793124},{"c":2.7974,"h":2.8,"l":2.78,"n":331,"o":2.785,"t":"2026-10-21T15:45:00Z","v":78717,"vw":2.787853},{"c":2.781,"h":2.8,"l":2.77,"n":467,"o":2.7984,"t":"2026-10-21T16:00:00Z","v":129964,"vw":2.784648},{"c":2.695,"h":2.785,"l":2.69,"n":1817,"o":2.785,"t":"2026-10-21T16:15:00Z","v":556895,"vw":2.72223},{"c":2.74,"h":2.745,"l":2.6801,"n":690,"o":2.7,"t":"2026-10-21T16:30:00Z","v":161468,"vw":2.706444},{"c":2.725,"h":2.75,"l":2.7201,"n":265,"o":2.745,"t":"2026-10-21T16:45:00Z","v":85618,"vw":2.734074},{"c":2.74,"h":2.75,"l":2.73,"n":210,"o":2.735,"t":"2026-10-21T17:00:00Z","v":62949,"vw":2.74089},{"c":2.755,"h":2.76,"l":2.74,"n":272,"o":2.74,"t":"2026-10-21T17:15:00Z","v":45507,"vw":2.749345},{"c":2.7601,"h":2.77,"l":2.7501,"n":161,"o":2.7509,"t":"2026-10-21T17:30:00Z","v":30288,"vw":2.762951},{"c":2.765,"h":2.77,"l":2.75,"n":218,"o":2.76,"t":"2026-10-21T17:45:00Z","v":42205,"vw":2.75861},{"c":2.775,"h":2.78,"l":2.76,"n":250,"o":2.7601,"t":"2026-10-21T18:00:00Z","v":43107,"vw":2.772596},{"c":2.7603,"h":2.7729,"l":2.7503,"n":168,"o":2.7729,"t":"2026-10-21T18:15:00Z","v":28035,"vw":2.760911},{"c":2.76,"h":2.77,"l":2.755,"n":124,"o":2.76,"t":"2026-10-21T18:30:00Z","v":16765,"vw":2.762925},{"c":2.7612,"h":2.7799,"l":2.7501,"n":303,"o":2.76,"t":"2026-10-21T18:45:00Z","v":56500,"vw":2.762993},{"c":2.7601,"h":2.77,"l":2.76,"n":110,"o":2.76,"t":"2026-10-21T19:00:00Z","v":25203,"vw":2.763587},{"c":2.7648,"h":2.77,"l":2.76,"n":151,"o":2.76,"t":"2026-10-21T19:15:00Z","v":25825,"vw":2.763692},{"c":2.7899,"h":2.815,"l":2.768,"n":884,"o":2.77,"t":"2026-10-21T19:30:00Z","v":242408,"vw":2.794321},{"c":2.8,"h":2.82,"l":2.775,"n":997,"o":2.795,"t":"2026-10-21T19:45:00Z","v":268385,"vw":2.792522},{"c":2.78,"h":2.81,"l":2.78,"n":189,"o":2.8,"t":"2026-10-21T20:00:00Z","v":49937,"vw":2.78429},{"c":2.81,"h":2.82,"l":2.79,"n":109,"o":2.8,"t":"2026-10-21T20:15:00Z","v":23176,"vw":2.799733},{"c":2.79,"h":2.8159,"l":2.78,"n":86,"o":2.8,"t":"2026-10-21T20:30:00Z","v":15743,"vw":2.783498},{"c":2.82,"h":2.82,"l":2.78,"n":61,"o":2.78,"t":"2026-10-21T20:45:00Z","v":10605,"vw":2.810568},{"c":2.81,"h":2.83,"l":2.81,"n":101,"o":2.82,"t":"2026-10-21T21:00:00Z","v":25560,"vw":2.811992},{"c":2.77,"h":2.8143,"l":2.77,"n":44,"o":2.81,"t":"2026-10-21T21:15:00Z","v":8634,"vw":2.801336},{"c":2.78,"h":2.81,"l":2.78,"n":53,"o":2.8,"t":"2026-10-21T21:30:00Z","v":18475,"vw":2.804389},{"c":2.79,"h":2.79,"l":2.78,"n":41,"o":2.7821,"t":"2026-10-21T21:45:00Z","v":5403,"vw":2.782992},{"c":2.79,"h":2.795,"l":2.79,"n":67,"o":2.79,"t":"2026-10-21T22:00:00Z","v":8010,"vw":2.790221},{"c":2.77,"h":2.7901,"l":2.77,"n":33,"o":2.79,"t":"2026-10-21T22:15:00Z","v":9535,"vw":2.786118},{"c":2.7731,"h":2.7731,"l":2.77,"n":30,"o":2.7703,"t":"2026-10-21T22:30:00Z","v":6195,"vw":2.770166},{"c":2.78,"h":2.7898,"l":2.77,"n":33,"o":2.7709,"t":"2026-10-21T22:45:00Z","v":5737,"vw":2.776949},{"c":2.78,"h":2.79,"l":2.78,"n":36,"o":2.78,"t":"2026-10-21T23:00:00Z","v":7854,"vw":2.78049},{"c":2.7799,"h":2.8,"l":2.77,"n":41,"o":2.78,"t":"2026-10-21T23:15:00Z","v":4518,"vw":2.785743},{"c":2.78,"h":2.8,"l":2.78,"n":25,"o":2.78,"t":"2026-10-21T23:30:00Z","v":1462,"vw":2.782098},{"c":2.78,"h":2.79,"l":2.77,"n":33,"o":2.78,"t":"2026-10-21T23:45:00Z","v":7504,"vw":2.780254},{"c":2.77,"h":2.78,"l":2.64,"n":239,"o":2.77,"t":"2026-10-22T08:00:00Z","v":29127,"vw":2.726862},{"c":2.78,"h":2.78,"l":2.771,"n":6,"o":2.771,"t":"2026-10-22T08:15:00Z","v":784,"vw":2.772916},{"c":2.7708,"h":2.7708,"l":2.77,"n":7,"o":2.7708,"t":"2026-10-22T08:30:00Z","v":941,"vw":2.770695},{"c":2.78,"h":2.78,"l":2.7708,"n":7,"o":2.78,"t":"2026-10-22T08:45:00Z","v":1238,"vw":2.774524},{"c":2.775,"h":2.7795,"l":2.77,"n":8,"o":2.77,"t":"2026-10-22T09:00:00Z","v":1518,"vw":2.776652},{"c":2.7709,"h":2.7709,"l":2.77,"n":5,"o":2.7705,"t":"2026-10-22T09:15:00Z","v":4262,"vw":2.770137},{"c":2.7708,"h":2.7708,"l":2.7708,"n":1,"o":2.7708,"t":"2026-10-22T09:30:00Z","v":130,"vw":2.7708},{"c":2.771,"h":2.771,"l":2.7708,"n":3,"o":2.7708,"t":"2026-10-22T09:45:00Z","v":256,"vw":2.770888},{"c":2.78,"h":2.78,"l":2.7708,"n":14,"o":2.7708,"t":"2026-10-22T10:00:00Z","v":8478,"vw":2.779852},{"c":2.78,"h":2.78,"l":2.77,"n":8,"o":2.78,"t":"2026-10-22T10:15:00Z","v":10581,"vw":2.770687},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-10-22T10:30:00Z","v":5511,"vw":2.77},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-22T10:45:00Z","v":194,"vw":2.75},{"c":2.72,"h":2.76,"l":2.72,"n":47,"o":2.75,"t":"2026-10-22T11:00:00Z","v":10232,"vw":2.728881},{"c":2.74,"h":2.74,"l":2.72,"n":22,"o":2.7231,"t":"2026-10-22T11:15:00Z","v":4140,"vw":2.731377},{"c":2.76,"h":2.76,"l":2.74,"n":22,"o":2.74,"t":"2026-10-22T11:30:00Z","v":2283,"vw":2.74591},{"c":2.7538,"h":2.7538,"l":2.75,"n":8,"o":2.75,"t":"2026-10-22T11:45:00Z","v":3002,"vw":2.751602},{"c":2.75,"h":2.76,"l":2.74,"n":12,"o":2.74,"t":"2026-10-22T12:00:00Z","v":2478,"vw":2.752681},{"c":2.74,"h":2.76,"l":2.74,"n":4,"o":2.76,"t":"2026-10-22T12:15:00Z","v":238,"vw":2.75},{"c":2.7595,"h":2.76,"l":2.74,"n":22,"o":2.74,"t":"2026-10-22T12:30:00Z","v":5012,"vw":2.752151},{"c":2.75,"h":2.76,"l":2.75,"n":6,"o":2.75,"t":"2026-10-22T12:45:00Z","v":2102,"vw":2.750952},{"c":2.7918,"h":2.7918,"l":2.7501,"n":23,"o":2.755,"t":"2026-10-22T13:00:00Z","v":4082,"vw":2.758051},{"c":2.799,"h":2.8,"l":2.77,"n":21,"o":2.78,"t":"2026-10-22T13:15:00Z","v":3930,"vw":2.77882},{"c":2.77,"h":2.8,"l":2.76,"n":417,"o":2.79,"t":"2026-10-22T13:30:00Z","v":52956,"vw":2.782625},{"c":2.78,"h":2.8,"l":2.77,"n":391,"o":2.78,"t":"2026-10-22T13:45:00Z","v":105206,"vw":2.794431},{"c":2.725,"h":2.78,"l":2.72,"n":322,"o":2.78,"t":"2026-10-22T14:00:00Z","v":64264,"vw":2.757728},{"c":2.765,"h":2.765,"l":2.7126,"n":274,"o":2.72,"t":"2026-10-22T14:15:00Z","v":75126,"vw":2.740095},{"c":2.74,"h":2.77,"l":2.74,"n":145,"o":2.7601,"t":"2026-10-22T14:30:00Z","v":18824,"vw":2.756155},{"c":2.74,"h":2.75,"l":2.74,"n":163,"o":2.745,"t":"2026-10-22T14:45:00Z","v":26519,"vw":2.7428},{"c":2.74,"h":2.75,"l":2.74,"n":141,"o":2.745,"t":"2026-10-22T15:00:00Z","v":21785,"vw":2.742023},{"c":2.74,"h":2.76,"l":2.74,"n":186,"o":2.74,"t":"2026-10-22T15:15:00Z","v":21938,"vw":2.748378},{"c":2.74,"h":2.7599,"l":2.74,"n":294,"o":2.7499,"t":"2026-10-22T15:30:00Z","v":74543,"vw":2.747581},{"c":2.73,"h":2.745,"l":2.73,"n":101,"o":2.74,"t":"2026-10-22T15:45:00Z","v":11591,"vw":2.738535},{"c":2.735,"h":2.735,"l":2.73,"n":55,"o":2.73,"t":"2026-10-22T16:00:00Z","v":3966,"vw":2.731697},{"c":2.73,"h":2.735,"l":2.73,"n":90,"o":2.735,"t":"2026-10-22T16:15:00Z","v":12299,"vw":2.730356},{"c":2.72,"h":2.73,"l":2.72,"n":149,"o":2.73,"t":"2026-10-22T16:30:00Z","v":63142,"vw":2.724308},{"c":2.745,"h":2.745,"l":2.72,"n":164,"o":2.72,"t":"2026-10-22T16:45:00Z","v":17546,"vw":2.731331},{"c":2.755,"h":2.76,"l":2.74,"n":149,"o":2.74,"t":"2026-10-22T17:00:00Z","v":15808,"vw":2.750649},{"c":2.74,"h":2.755,"l":2.74,"n":106,"o":2.75,"t":"2026-10-22T17:15:00Z","v":10812,"vw":2.744208},{"c":2.74,"h":2.75,"l":2.74,"n":100,"o":2.74,"t":"2026-10-22T17:30:00Z","v":9274,"vw":2.742064},{"c":2.74,"h":2.745,"l":2.74,"n":113,"o":2.74,"t":"2026-10-22T17:45:00Z","v":6865,"vw":2.740952},{"c":2.75,"h":2.755,"l":2.74,"n":155,"o":2.74,"t":"2026-10-22T18:00:00Z","v":14976,"vw":2.744609},{"c":2.74,"h":2.755,"l":2.74,"n":105,"o":2.75,"t":"2026-10-22T18:15:00Z","v":10520,"vw":2.750854},{"c":2.74,"h":2.75,"l":2.73,"n":92,"o":2.74,"t":"2026-10-22T18:30:00Z","v":13198,"vw":2.743982},{"c":2.73,"h":2.745,"l":2.73,"n":124,"o":2.745,"t":"2026-10-22T18:45:00Z","v":9440,"vw":2.738584},{"c":2.74,"h":2.75,"l":2.73,"n":110,"o":2.735,"t":"2026-10-22T19:00:00Z","v":10952,"vw":2.741318},{"c":2.74,"h":2.75,"l":2.74,"n":109,"o":2.745,"t":"2026-10-22T19:15:00Z","v":9883,"vw":2.743171},{"c":2.76,"h":2.76,"l":2.74,"n":209,"o":2.74,"t":"2026-10-22T19:30:00Z","v":19645,"vw":2.747963},{"c":2.75,"h":2.76,"l":2.72,"n":596,"o":2.75,"t":"2026-10-22T19:45:00Z","v":89330,"vw":2.743004},{"c":2.73,"h":2.74,"l":2.73,"n":6,"o":2.74,"t":"2026-10-22T20:00:00Z","v":10400,"vw":2.730193},{"c":2.73,"h":2.73,"l":2.73,"n":11,"o":2.73,"t":"2026-10-22T20:45:00Z","v":501,"vw":2.73},{"c":2.7122,"h":2.7122,"l":2.7122,"n":2,"o":2.7122,"t":"2026-10-22T21:00:00Z","v":220,"vw":2.7122},{"c":2.7108,"h":2.72,"l":2.7108,"n":5,"o":2.7119,"t":"2026-10-22T21:15:00Z","v":1100,"vw":2.713863}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.037155515763469114,"strike":4.878444842365309,"iv":1.243935666551721,"gamma":0.16713419340129027,"theta":-0.002200995028611718,"vega":0.0010543905485591787,"rho":0.00018276175969568346,"breakevenPct":81.33393677618336},{"delta":0.15,"premium":0.055289434964180526,"strike":4.6971056503581945,"iv":1.185439504112584,"gamma":0.2200745568199171,"theta":-0.0022009191648871282,"vega":0.001156983522898979,"rho":0.00027528993403852725,"breakevenPct":75.31337927262712},{"delta":0.2,"premium":0.07342335416489193,"strike":4.515766458351081,"iv":1.126943341673447,"gamma":0.273014920238544,"theta":-0.0022008433011625386,"vega":0.0012595764972387793,"rho":0.00036781810838137116,"breakevenPct":69.29282176907087},{"delta":0.25,"premium":0.09155727336560335,"strike":4.334427266343966,"iv":1.06844717923431,"gamma":0.3259552836571708,"theta":-0.002200767437437949,"vega":0.0013621694715785797,"rho":0.00046034628272421496,"breakevenPct":63.27226426551462},{"delta":0.3,"premium":0.10969119256631474,"strike":4.153088074336853,"iv":1.009951016795173,"gamma":0.3788956470757976,"theta":-0.0022006915737133592,"vega":0.00146476244591838,"rho":0.0005528744570670588,"breakevenPct":57.251706761958374},{"delta":0.35,"premium":0.12782511176702616,"strike":3.9717488823297384,"iv":0.9514548543560359,"gamma":0.4318360104944245,"theta":-0.0022006157099887695,"vega":0.0015673554202581801,"rho":0.0006454026314099027,"breakevenPct":51.23114925840213},{"delta":0.4,"premium":0.14595903096773757,"strike":3.7904096903226243,"iv":0.892958691916899,"gamma":0.4847763739130514,"theta":-0.00220053984626418,"vega":0.0016699483945979807,"rho":0.0007379308057527466,"breakevenPct":45.21059175484588},{"delta":0.45,"premium":0.164092950168449,"strike":3.6090704983155097,"iv":0.8344625294777619,"gamma":0.5377167373316782,"theta":-0.00220046398253959,"vega":0.001772541368937781,"rho":0.0008304589800955905,"breakevenPct":39.19003425128963},{"delta":0.5,"premium":0.18222686936916038,"strike":3.427731306308396,"iv":0.775966367038625,"gamma":0.590657100750305,"theta":-0.0022003881188150005,"vega":0.0018751343432775811,"rho":0.0009229871544384342,"breakevenPct":33.16947674773339},{"delta":0.55,"premium":0.20036078856987183,"strike":3.2463921143012815,"iv":0.7174702045994878,"gamma":0.6435974641689319,"theta":-0.002200312255090411,"vega":0.0019777273176173815,"rho":0.001015515328781278,"breakevenPct":27.148919244177137},{"delta":0.6,"premium":0.2184947077705832,"strike":3.065052922294168,"iv":0.658974042160351,"gamma":0.6965378275875587,"theta":-0.002200236391365821,"vega":0.0020803202919571816,"rho":0.0011080435031241218,"breakevenPct":21.128361740620903},{"delta":0.65,"premium":0.2366286269712946,"strike":2.8837137302870537,"iv":0.600477879721214,"gamma":0.7494781910061856,"theta":-0.002200160527641232,"vega":0.002182913266296982,"rho":0.0012005716774669657,"breakevenPct":15.107804237064656},{"delta":0.7,"premium":0.25476254617200605,"strike":2.7023745382799396,"iv":0.541981717282077,"gamma":0.8024185544248124,"theta":-0.0022000846639166423,"vega":0.0022855062406367827,"rho":0.0012930998518098096,"breakevenPct":9.087246733508408},{"delta":0.75,"premium":0.2728964653727175,"strike":2.521035346272825,"iv":0.48348555484293987,"gamma":0.8553589178434393,"theta":-0.0022000088001920526,"vega":0.002388099214976583,"rho":0.0013856280261526535,"breakevenPct":3.0666892299521464}],"put":[{"delta":0.35,"premium":0.3366401848375087,"strike":2.7300436791712053,"iv":0.8631343651250848,"gamma":0.578448434909536,"theta":-0.0036797454601406525,"vega":0.0026600848521494925,"rho":-0.0010336163164752612,"breakevenPct":11.708591768714161},{"delta":0.4,"premium":0.5799047651105075,"strike":2.9944617012070736,"iv":1.000530187107941,"gamma":0.5332167508975085,"theta":-0.004116234494785081,"vega":0.002614205371861552,"rho":-0.0013345749800716704,"breakevenPct":10.928252320474915},{"delta":0.45,"premium":0.823169345383506,"strike":3.2588797232429414,"iv":1.137926009090797,"gamma":0.48798506688548093,"theta":-0.00455272352942951,"vega":0.0025683258915736125,"rho":-0.0016355336436680791,"breakevenPct":10.14791287223567},{"delta":0.5,"premium":1.0664339256565045,"strike":3.5232977452788092,"iv":1.275321831073653,"gamma":0.4427533828734534,"theta":-0.0049892125640739375,"vega":0.0025224464112856724,"rho":-0.0019364923072644883,"breakevenPct":9.367573423996426},{"delta":0.55,"premium":1.3096985059295034,"strike":3.787715767314678,"iv":1.4127176530565093,"gamma":0.39752169886142574,"theta":-0.005425701598718366,"vega":0.002476566930997732,"rho":-0.0022374509708608975,"breakevenPct":8.58723397575718},{"delta":0.6,"premium":1.5529630862025015,"strike":4.052133789350545,"iv":1.5501134750393653,"gamma":0.3522900148493983,"theta":-0.005862190633362794,"vega":0.0024306874507097924,"rho":-0.002538409634457306,"breakevenPct":7.806894527517935},{"delta":0.65,"premium":1.7962276664755004,"strike":4.316551811386414,"iv":1.6875092970222214,"gamma":0.3070583308373707,"theta":-0.006298679668007223,"vega":0.0023848079704218523,"rho":-0.002839368298053715,"breakevenPct":7.026555079278689},{"delta":0.7,"premium":2.0394922467484986,"strike":4.580969833422281,"iv":1.8249051190050771,"gamma":0.26182664682534323,"theta":-0.006735168702651651,"vega":0.0023389284901339123,"rho":-0.003140326961650124,"breakevenPct":6.246215631039444},{"delta":0.75,"premium":2.2827568270214975,"strike":4.845387855458149,"iv":1.9623009409879335,"gamma":0.21659496281331564,"theta":-0.00717165773729608,"vega":0.0022930490098459723,"rho":-0.003441285625246533,"breakevenPct":5.465876182800199}]},"raw":{"call":[{"delta":0.1,"premium":0.037155515763469114,"strike":4.878444842365309,"iv":1.243935666551721,"gamma":0.16713419340129027,"theta":-0.002200995028611718,"vega":0.0010543905485591787,"rho":0.00018276175969568346,"breakevenPct":81.33393677618336},{"delta":0.15,"premium":0.055289434964180526,"strike":4.6971056503581945,"iv":1.185439504112584,"gamma":0.2200745568199171,"theta":-0.0022009191648871282,"vega":0.001156983522898979,"rho":0.00027528993403852725,"breakevenPct":75.31337927262712},{"delta":0.2,"premium":0.07342335416489193,"strike":4.515766458351081,"iv":1.126943341673447,"gamma":0.273014920238544,"theta":-0.0022008433011625386,"vega":0.0012595764972387793,"rho":0.00036781810838137116,"breakevenPct":69.29282176907087},{"delta":0.25,"premium":0.09155727336560335,"strike":4.334427266343966,"iv":1.06844717923431,"gamma":0.3259552836571708,"theta":-0.002200767437437949,"vega":0.0013621694715785797,"rho":0.00046034628272421496,"breakevenPct":63.27226426551462},{"delta":0.3,"premium":0.10969119256631474,"strike":4.153088074336853,"iv":1.009951016795173,"gamma":0.3788956470757976,"theta":-0.0022006915737133592,"vega":0.00146476244591838,"rho":0.0005528744570670588,"breakevenPct":57.251706761958374},{"delta":0.35,"premium":0.12782511176702616,"strike":3.9717488823297384,"iv":0.9514548543560359,"gamma":0.4318360104944245,"theta":-0.0022006157099887695,"vega":0.0015673554202581801,"rho":0.0006454026314099027,"breakevenPct":51.23114925840213},{"delta":0.4,"premium":0.14595903096773757,"strike":3.7904096903226243,"iv":0.892958691916899,"gamma":0.4847763739130514,"theta":-0.00220053984626418,"vega":0.0016699483945979807,"rho":0.0007379308057527466,"breakevenPct":45.21059175484588},{"delta":0.45,"premium":0.164092950168449,"strike":3.6090704983155097,"iv":0.8344625294777619,"gamma":0.5377167373316782,"theta":-0.00220046398253959,"vega":0.001772541368937781,"rho":0.0008304589800955905,"breakevenPct":39.19003425128963},{"delta":0.5,"premium":0.18222686936916038,"strike":3.427731306308396,"iv":0.775966367038625,"gamma":0.590657100750305,"theta":-0.0022003881188150005,"vega":0.0018751343432775811,"rho":0.0009229871544384342,"breakevenPct":33.16947674773339},{"delta":0.55,"premium":0.20036078856987183,"strike":3.2463921143012815,"iv":0.7174702045994878,"gamma":0.6435974641689319,"theta":-0.002200312255090411,"vega":0.0019777273176173815,"rho":0.001015515328781278,"breakevenPct":27.148919244177137},{"delta":0.6,"premium":0.2184947077705832,"strike":3.065052922294168,"iv":0.658974042160351,"gamma":0.6965378275875587,"theta":-0.002200236391365821,"vega":0.0020803202919571816,"rho":0.0011080435031241218,"breakevenPct":21.128361740620903},{"delta":0.65,"premium":0.2366286269712946,"strike":2.8837137302870537,"iv":0.600477879721214,"gamma":0.7494781910061856,"theta":-0.002200160527641232,"vega":0.002182913266296982,"rho":0.0012005716774669657,"breakevenPct":15.107804237064656},{"delta":0.7,"premium":0.25476254617200605,"strike":2.7023745382799396,"iv":0.541981717282077,"gamma":0.8024185544248124,"theta":-0.0022000846639166423,"vega":0.0022855062406367827,"rho":0.0012930998518098096,"breakevenPct":9.087246733508408},{"delta":0.75,"premium":0.2728964653727175,"strike":2.521035346272825,"iv":0.48348555484293987,"gamma":0.8553589178434393,"theta":-0.0022000088001920526,"vega":0.002388099214976583,"rho":0.0013856280261526535,"breakevenPct":3.0666892299521464}],"put":[{"delta":0.35,"premium":0.3366401848375087,"strike":2.7300436791712053,"iv":0.8631343651250848,"gamma":0.578448434909536,"theta":-0.0036797454601406525,"vega":0.0026600848521494925,"rho":-0.0010336163164752612,"breakevenPct":11.708591768714161},{"delta":0.4,"premium":0.5799047651105075,"strike":2.9944617012070736,"iv":1.000530187107941,"gamma":0.5332167508975085,"theta":-0.004116234494785081,"vega":0.002614205371861552,"rho":-0.0013345749800716704,"breakevenPct":10.928252320474915},{"delta":0.45,"premium":0.823169345383506,"strike":3.2588797232429414,"iv":1.137926009090797,"gamma":0.48798506688548093,"theta":-0.00455272352942951,"vega":0.0025683258915736125,"rho":-0.0016355336436680791,"breakevenPct":10.14791287223567},{"delta":0.5,"premium":1.0664339256565045,"strike":3.5232977452788092,"iv":1.275321831073653,"gamma":0.4427533828734534,"theta":-0.0049892125640739375,"vega":0.0025224464112856724,"rho":-0.0019364923072644883,"breakevenPct":9.367573423996426},{"delta":0.55,"premium":1.3096985059295034,"strike":3.787715767314678,"iv":1.4127176530565093,"gamma":0.39752169886142574,"theta":-0.005425701598718366,"vega":0.002476566930997732,"rho":-0.0022374509708608975,"breakevenPct":8.58723397575718},{"delta":0.6,"premium":1.5529630862025015,"strike":4.052133789350545,"iv":1.5501134750393653,"gamma":0.3522900148493983,"theta":-0.005862190633362794,"vega":0.0024306874507097924,"rho":-0.002538409634457306,"breakevenPct":7.806894527517935},{"delta":0.65,"premium":1.7962276664755004,"strike":4.316551811386414,"iv":1.6875092970222214,"gamma":0.3070583308373707,"theta":-0.006298679668007223,"vega":0.0023848079704218523,"rho":-0.002839368298053715,"breakevenPct":7.026555079278689},{"delta":0.7,"premium":2.0394922467484986,"strike":4.580969833422281,"iv":1.8249051190050771,"gamma":0.26182664682534323,"theta":-0.006735168702651651,"vega":0.0023389284901339123,"rho":-0.003140326961650124,"breakevenPct":6.246215631039444},{"delta":0.75,"premium":2.2827568270214975,"strike":4.845387855458149,"iv":1.9623009409879335,"gamma":0.21659496281331564,"theta":-0.00717165773729608,"vega":0.0022930490098459723,"rho":-0.003441285625246533,"breakevenPct":5.465876182800199}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}