{"symbol":"LAC","url":"https://intraalpha.com/companies/LAC","capturedAt":"2026-10-15T20:34:02.537Z","state":"ready","quote":{"symbol":"LAC","last_price":2.2597,"prev_close":2.07,"regular_close":2.24,"change":0.1897,"change_pct":9.1643,"regular_change":0.17,"regular_change_pct":8.2126,"extended_change":0.0197,"extended_change_pct":0.8795,"bid":2.25,"ask":2.26,"bid_size":5100,"ask_size":700,"volume":14230337,"vwap":2.189935,"open":2.06,"high":2.28,"low":2.04,"close":2.24,"trade_count":23819,"last_trade_at":"2026-10-15T20:32:20.65247502Z","last_quote_at":"2026-10-15T20:27:21.544819213Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:01.854609687-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LAC","fetched_at":"2026-10-15T20:34:02.036525+00:00","name":"Lithium Americas Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Lithium Americas Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":751499000,"ebitda":-64639000,"pe_ratio":null,"peg_ratio":null,"book_value":3.916,"dividend_per_share":null,"dividend_yield":null,"eps":-0.42,"revenue_ttm":3148000,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0166,"return_on_equity_ttm":-0.037,"quarterly_earnings_growth":0.126,"quarterly_revenue_growth":0.081,"analyst_target_price":5.56,"analyst_number":2,"beta":3.417,"fifty_two_week_high":7.25,"fifty_two_week_low":2.06,"fifty_day_ma":2.891,"two_hundred_day_ma":4.142,"shares_outstanding":363043000,"forward_pe":40,"price_to_sales":177.97,"price_to_book":0.743,"ev_to_revenue":88.41,"ev_to_ebitda":-293.54},"bars":[{"c":2.43,"h":2.43,"l":2.41,"n":83,"o":2.42,"t":"2026-10-08T08:00:00Z","v":10731,"vw":2.42411},{"c":2.44,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-08T08:15:00Z","v":2597,"vw":2.443215},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-08T08:25:00Z","v":600,"vw":2.45},{"c":2.43,"h":2.43,"l":2.43,"n":24,"o":2.43,"t":"2026-10-08T08:55:00Z","v":508,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-08T09:15:00Z","v":302,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":17,"o":2.43,"t":"2026-10-08T09:50:00Z","v":1084,"vw":2.43},{"c":2.4376,"h":2.44,"l":2.4376,"n":3,"o":2.44,"t":"2026-10-08T10:10:00Z","v":725,"vw":2.439657},{"c":2.4469,"h":2.4469,"l":2.4469,"n":1,"o":2.4469,"t":"2026-10-08T10:35:00Z","v":1146,"vw":2.4469},{"c":2.43,"h":2.43,"l":2.43,"n":19,"o":2.43,"t":"2026-10-08T10:45:00Z","v":2577,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-08T10:55:00Z","v":160,"vw":2.43},{"c":2.4186,"h":2.4201,"l":2.41,"n":14,"o":2.42,"t":"2026-10-08T11:00:00Z","v":4543,"vw":2.411578},{"c":2.41,"h":2.41,"l":2.41,"n":9,"o":2.41,"t":"2026-10-08T11:05:00Z","v":6988,"vw":2.41},{"c":2.4188,"h":2.4188,"l":2.4188,"n":1,"o":2.4188,"t":"2026-10-08T11:10:00Z","v":150,"vw":2.4188},{"c":2.4115,"h":2.4193,"l":2.4115,"n":3,"o":2.4193,"t":"2026-10-08T11:15:00Z","v":1650,"vw":2.416228},{"c":2.415,"h":2.4188,"l":2.415,"n":4,"o":2.4188,"t":"2026-10-08T11:25:00Z","v":451,"vw":2.416689},{"c":2.41,"h":2.41,"l":2.41,"n":32,"o":2.41,"t":"2026-10-08T11:35:00Z","v":3127,"vw":2.41},{"c":2.4004,"h":2.41,"l":2.4004,"n":5,"o":2.41,"t":"2026-10-08T11:40:00Z","v":710,"vw":2.403086},{"c":2.41,"h":2.41,"l":2.4049,"n":3,"o":2.4049,"t":"2026-10-08T11:55:00Z","v":1601,"vw":2.406811},{"c":2.415,"h":2.415,"l":2.4099,"n":11,"o":2.41,"t":"2026-10-08T12:00:00Z","v":2030,"vw":2.410208},{"c":2.42,"h":2.42,"l":2.4183,"n":5,"o":2.4183,"t":"2026-10-08T12:05:00Z","v":407,"vw":2.419575},{"c":2.42,"h":2.42,"l":2.41,"n":6,"o":2.42,"t":"2026-10-08T12:10:00Z","v":3344,"vw":2.41921},{"c":2.4188,"h":2.4188,"l":2.4188,"n":3,"o":2.4188,"t":"2026-10-08T12:15:00Z","v":262,"vw":2.4188},{"c":2.41,"h":2.4185,"l":2.41,"n":5,"o":2.4101,"t":"2026-10-08T12:20:00Z","v":3420,"vw":2.410346},{"c":2.4185,"h":2.4185,"l":2.41,"n":5,"o":2.41,"t":"2026-10-08T12:25:00Z","v":600,"vw":2.413917},{"c":2.4197,"h":2.4197,"l":2.4197,"n":3,"o":2.4197,"t":"2026-10-08T12:30:00Z","v":283,"vw":2.4197},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-08T12:35:00Z","v":1100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":11,"o":2.41,"t":"2026-10-08T12:40:00Z","v":5799,"vw":2.41},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-08T12:55:00Z","v":100,"vw":2.4},{"c":2.402,"h":2.41,"l":2.4,"n":7,"o":2.4095,"t":"2026-10-08T13:00:00Z","v":2027,"vw":2.405375},{"c":2.4001,"h":2.4001,"l":2.4001,"n":2,"o":2.4001,"t":"2026-10-08T13:05:00Z","v":495,"vw":2.4001},{"c":2.4002,"h":2.41,"l":2.4,"n":13,"o":2.41,"t":"2026-10-08T13:10:00Z","v":2496,"vw":2.402538},{"c":2.405,"h":2.405,"l":2.4,"n":54,"o":2.4,"t":"2026-10-08T13:15:00Z","v":4376,"vw":2.400156},{"c":2.405,"h":2.4095,"l":2.405,"n":9,"o":2.405,"t":"2026-10-08T13:20:00Z","v":1066,"vw":2.40575},{"c":2.4,"h":2.4095,"l":2.4,"n":73,"o":2.4095,"t":"2026-10-08T13:25:00Z","v":162787,"vw":2.400018},{"c":2.394,"h":2.4,"l":2.37,"n":709,"o":2.39,"t":"2026-10-08T13:30:00Z","v":368846,"vw":2.382692},{"c":2.395,"h":2.4,"l":2.39,"n":198,"o":2.395,"t":"2026-10-08T13:35:00Z","v":60232,"vw":2.394494},{"c":2.394,"h":2.409,"l":2.38,"n":427,"o":2.395,"t":"2026-10-08T13:40:00Z","v":262134,"vw":2.393248},{"c":2.395,"h":2.4,"l":2.39,"n":173,"o":2.39,"t":"2026-10-08T13:45:00Z","v":20392,"vw":2.393845},{"c":2.3801,"h":2.4,"l":2.38,"n":385,"o":2.399,"t":"2026-10-08T13:50:00Z","v":122255,"vw":2.384532},{"c":2.3792,"h":2.385,"l":2.37,"n":370,"o":2.38,"t":"2026-10-08T13:55:00Z","v":128175,"vw":2.376154},{"c":2.3599,"h":2.38,"l":2.3538,"n":804,"o":2.375,"t":"2026-10-08T14:00:00Z","v":300831,"vw":2.365904},{"c":2.36,"h":2.37,"l":2.35,"n":580,"o":2.36,"t":"2026-10-08T14:05:00Z","v":221183,"vw":2.358796},{"c":2.355,"h":2.36,"l":2.35,"n":295,"o":2.36,"t":"2026-10-08T14:10:00Z","v":81386,"vw":2.355076},{"c":2.365,"h":2.3699,"l":2.35,"n":384,"o":2.355,"t":"2026-10-08T14:15:00Z","v":102286,"vw":2.358121},{"c":2.365,"h":2.37,"l":2.36,"n":239,"o":2.365,"t":"2026-10-08T14:20:00Z","v":43055,"vw":2.365664},{"c":2.365,"h":2.37,"l":2.36,"n":218,"o":2.365,"t":"2026-10-08T14:25:00Z","v":52310,"vw":2.366637},{"c":2.365,"h":2.37,"l":2.36,"n":166,"o":2.365,"t":"2026-10-08T14:30:00Z","v":45462,"vw":2.364873},{"c":2.36,"h":2.37,"l":2.36,"n":153,"o":2.36,"t":"2026-10-08T14:35:00Z","v":29583,"vw":2.363067},{"c":2.368,"h":2.37,"l":2.36,"n":315,"o":2.365,"t":"2026-10-08T14:40:00Z","v":126544,"vw":2.362729},{"c":2.36,"h":2.37,"l":2.36,"n":185,"o":2.3624,"t":"2026-10-08T14:45:00Z","v":169095,"vw":2.36208},{"c":2.35,"h":2.37,"l":2.34,"n":717,"o":2.36,"t":"2026-10-08T14:50:00Z","v":231845,"vw":2.35203},{"c":2.355,"h":2.36,"l":2.3461,"n":338,"o":2.3461,"t":"2026-10-08T14:55:00Z","v":353014,"vw":2.356362},{"c":2.35,"h":2.36,"l":2.34,"n":342,"o":2.355,"t":"2026-10-08T15:00:00Z","v":66325,"vw":2.346448},{"c":2.345,"h":2.35,"l":2.34,"n":318,"o":2.34,"t":"2026-10-08T15:05:00Z","v":142524,"vw":2.344152},{"c":2.345,"h":2.35,"l":2.34,"n":181,"o":2.35,"t":"2026-10-08T15:10:00Z","v":49417,"vw":2.345896},{"c":2.345,"h":2.35,"l":2.34,"n":181,"o":2.3438,"t":"2026-10-08T15:15:00Z","v":50247,"vw":2.345159},{"c":2.3424,"h":2.35,"l":2.34,"n":374,"o":2.3409,"t":"2026-10-08T15:20:00Z","v":66941,"vw":2.342947},{"c":2.345,"h":2.35,"l":2.33,"n":508,"o":2.3424,"t":"2026-10-08T15:25:00Z","v":276626,"vw":2.339317},{"c":2.3424,"h":2.35,"l":2.34,"n":275,"o":2.3478,"t":"2026-10-08T15:30:00Z","v":131771,"vw":2.341482},{"c":2.3378,"h":2.35,"l":2.33,"n":335,"o":2.3424,"t":"2026-10-08T15:35:00Z","v":79416,"vw":2.339917},{"c":2.335,"h":2.34,"l":2.33,"n":292,"o":2.335,"t":"2026-10-08T15:40:00Z","v":104415,"vw":2.335851},{"c":2.335,"h":2.34,"l":2.33,"n":197,"o":2.335,"t":"2026-10-08T15:45:00Z","v":57576,"vw":2.337025},{"c":2.335,"h":2.34,"l":2.33,"n":190,"o":2.335,"t":"2026-10-08T15:50:00Z","v":74215,"vw":2.337492},{"c":2.335,"h":2.3381,"l":2.33,"n":197,"o":2.335,"t":"2026-10-08T15:55:00Z","v":42875,"vw":2.33268},{"c":2.335,"h":2.34,"l":2.33,"n":233,"o":2.33,"t":"2026-10-08T16:00:00Z","v":41752,"vw":2.331984},{"c":2.3399,"h":2.34,"l":2.33,"n":194,"o":2.33,"t":"2026-10-08T16:05:00Z","v":157118,"vw":2.333992},{"c":2.3399,"h":2.34,"l":2.33,"n":169,"o":2.335,"t":"2026-10-08T16:10:00Z","v":25069,"vw":2.336171},{"c":2.34,"h":2.36,"l":2.33,"n":576,"o":2.335,"t":"2026-10-08T16:15:00Z","v":223522,"vw":2.345429},{"c":2.345,"h":2.35,"l":2.335,"n":277,"o":2.338,"t":"2026-10-08T16:20:00Z","v":65840,"vw":2.341197},{"c":2.3306,"h":2.35,"l":2.3301,"n":523,"o":2.345,"t":"2026-10-08T16:25:00Z","v":191823,"vw":2.339345},{"c":2.335,"h":2.34,"l":2.33,"n":166,"o":2.34,"t":"2026-10-08T16:30:00Z","v":45381,"vw":2.33566},{"c":2.325,"h":2.3378,"l":2.32,"n":405,"o":2.33,"t":"2026-10-08T16:35:00Z","v":114431,"vw":2.329526},{"c":2.33,"h":2.34,"l":2.325,"n":232,"o":2.325,"t":"2026-10-08T16:40:00Z","v":149154,"vw":2.33054},{"c":2.3201,"h":2.3399,"l":2.32,"n":184,"o":2.335,"t":"2026-10-08T16:45:00Z","v":41217,"vw":2.329093},{"c":2.325,"h":2.33,"l":2.32,"n":164,"o":2.3224,"t":"2026-10-08T16:50:00Z","v":78857,"vw":2.322897},{"c":2.335,"h":2.34,"l":2.32,"n":248,"o":2.33,"t":"2026-10-08T16:55:00Z","v":129687,"vw":2.329635},{"c":2.325,"h":2.34,"l":2.32,"n":166,"o":2.335,"t":"2026-10-08T17:00:00Z","v":42032,"vw":2.330401},{"c":2.325,"h":2.33,"l":2.32,"n":213,"o":2.3297,"t":"2026-10-08T17:05:00Z","v":83868,"vw":2.324039},{"c":2.3276,"h":2.33,"l":2.32,"n":283,"o":2.33,"t":"2026-10-08T17:10:00Z","v":91696,"vw":2.327971},{"c":2.33,"h":2.33,"l":2.32,"n":261,"o":2.33,"t":"2026-10-08T17:15:00Z","v":65719,"vw":2.327909},{"c":2.33,"h":2.33,"l":2.32,"n":151,"o":2.33,"t":"2026-10-08T17:20:00Z","v":123346,"vw":2.325996},{"c":2.33,"h":2.33,"l":2.32,"n":147,"o":2.325,"t":"2026-10-08T17:25:00Z","v":24158,"vw":2.326792},{"c":2.3299,"h":2.33,"l":2.32,"n":147,"o":2.325,"t":"2026-10-08T17:30:00Z","v":22866,"vw":2.325469},{"c":2.325,"h":2.33,"l":2.32,"n":199,"o":2.33,"t":"2026-10-08T17:35:00Z","v":32702,"vw":2.324961},{"c":2.325,"h":2.33,"l":2.32,"n":174,"o":2.325,"t":"2026-10-08T17:40:00Z","v":29013,"vw":2.324614},{"c":2.3281,"h":2.33,"l":2.32,"n":188,"o":2.325,"t":"2026-10-08T17:45:00Z","v":40344,"vw":2.327447},{"c":2.325,"h":2.33,"l":2.32,"n":241,"o":2.325,"t":"2026-10-08T17:50:00Z","v":55037,"vw":2.323194},{"c":2.325,"h":2.33,"l":2.32,"n":198,"o":2.325,"t":"2026-10-08T17:55:00Z","v":36240,"vw":2.32548},{"c":2.3276,"h":2.33,"l":2.3201,"n":189,"o":2.33,"t":"2026-10-08T18:00:00Z","v":35147,"vw":2.327624},{"c":2.325,"h":2.33,"l":2.3201,"n":244,"o":2.3276,"t":"2026-10-08T18:05:00Z","v":95633,"vw":2.324158},{"c":2.325,"h":2.33,"l":2.32,"n":249,"o":2.32,"t":"2026-10-08T18:10:00Z","v":93358,"vw":2.323349},{"c":2.325,"h":2.33,"l":2.32,"n":225,"o":2.3254,"t":"2026-10-08T18:15:00Z","v":109880,"vw":2.329334},{"c":2.325,"h":2.33,"l":2.32,"n":164,"o":2.325,"t":"2026-10-08T18:20:00Z","v":27388,"vw":2.325851},{"c":2.325,"h":2.33,"l":2.32,"n":252,"o":2.33,"t":"2026-10-08T18:25:00Z","v":47828,"vw":2.32706},{"c":2.33,"h":2.33,"l":2.32,"n":204,"o":2.325,"t":"2026-10-08T18:30:00Z","v":74197,"vw":2.326993},{"c":2.325,"h":2.33,"l":2.32,"n":197,"o":2.325,"t":"2026-10-08T18:35:00Z","v":40987,"vw":2.327221},{"c":2.325,"h":2.33,"l":2.32,"n":187,"o":2.325,"t":"2026-10-08T18:40:00Z","v":37690,"vw":2.326092},{"c":2.325,"h":2.33,"l":2.32,"n":165,"o":2.325,"t":"2026-10-08T18:45:00Z","v":45936,"vw":2.325294},{"c":2.32,"h":2.33,"l":2.32,"n":185,"o":2.3299,"t":"2026-10-08T18:50:00Z","v":48073,"vw":2.322773},{"c":2.325,"h":2.33,"l":2.32,"n":248,"o":2.3206,"t":"2026-10-08T18:55:00Z","v":50680,"vw":2.322386},{"c":2.325,"h":2.33,"l":2.32,"n":194,"o":2.32,"t":"2026-10-08T19:00:00Z","v":59448,"vw":2.322642},{"c":2.325,"h":2.33,"l":2.32,"n":192,"o":2.33,"t":"2026-10-08T19:05:00Z","v":59762,"vw":2.324235},{"c":2.33,"h":2.33,"l":2.3205,"n":261,"o":2.3224,"t":"2026-10-08T19:10:00Z","v":96606,"vw":2.328656},{"c":2.3202,"h":2.33,"l":2.32,"n":177,"o":2.325,"t":"2026-10-08T19:15:00Z","v":32965,"vw":2.325636},{"c":2.335,"h":2.34,"l":2.325,"n":370,"o":2.33,"t":"2026-10-08T19:20:00Z","v":152624,"vw":2.331758},{"c":2.34,"h":2.34,"l":2.33,"n":227,"o":2.33,"t":"2026-10-08T19:25:00Z","v":68046,"vw":2.337306},{"c":2.335,"h":2.34,"l":2.33,"n":213,"o":2.335,"t":"2026-10-08T19:30:00Z","v":47371,"vw":2.335242},{"c":2.335,"h":2.345,"l":2.33,"n":658,"o":2.335,"t":"2026-10-08T19:35:00Z","v":320230,"vw":2.339367},{"c":2.34,"h":2.34,"l":2.3323,"n":396,"o":2.335,"t":"2026-10-08T19:40:00Z","v":145668,"vw":2.338297},{"c":2.3593,"h":2.3593,"l":2.335,"n":712,"o":2.34,"t":"2026-10-08T19:45:00Z","v":311249,"vw":2.346034},{"c":2.355,"h":2.36,"l":2.35,"n":300,"o":2.355,"t":"2026-10-08T19:50:00Z","v":62559,"vw":2.354126},{"c":2.35,"h":2.36,"l":2.35,"n":1265,"o":2.355,"t":"2026-10-08T19:55:00Z","v":294198,"vw":2.354814},{"c":2.36,"h":2.36,"l":2.35,"n":25,"o":2.35,"t":"2026-10-08T20:00:00Z","v":416388,"vw":2.359993},{"c":2.37,"h":2.37,"l":2.36,"n":8,"o":2.3695,"t":"2026-10-08T20:05:00Z","v":855,"vw":2.365673},{"c":2.3697,"h":2.3698,"l":2.36,"n":12,"o":2.36,"t":"2026-10-08T20:10:00Z","v":2845,"vw":2.365465},{"c":2.3602,"h":2.37,"l":2.36,"n":5,"o":2.37,"t":"2026-10-08T20:15:00Z","v":5507,"vw":2.369098},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-08T20:20:00Z","v":127,"vw":2.36},{"c":2.37,"h":2.3701,"l":2.37,"n":15,"o":2.37,"t":"2026-10-08T20:30:00Z","v":5487,"vw":2.370002},{"c":2.37,"h":2.37,"l":2.365,"n":23,"o":2.37,"t":"2026-10-08T20:35:00Z","v":4904,"vw":2.369604},{"c":2.4,"h":2.4,"l":2.38,"n":4,"o":2.38,"t":"2026-10-08T20:40:00Z","v":1010,"vw":2.397946},{"c":2.37,"h":2.3977,"l":2.37,"n":11,"o":2.3977,"t":"2026-10-08T20:45:00Z","v":3207,"vw":2.384417},{"c":2.3977,"h":2.3977,"l":2.38,"n":6,"o":2.38,"t":"2026-10-08T20:50:00Z","v":888,"vw":2.382058},{"c":2.38,"h":2.39,"l":2.37,"n":9,"o":2.39,"t":"2026-10-08T20:55:00Z","v":1407,"vw":2.383021},{"c":2.3707,"h":2.38,"l":2.37,"n":16,"o":2.38,"t":"2026-10-08T21:00:00Z","v":5498,"vw":2.371276},{"c":2.39,"h":2.39,"l":2.37,"n":6,"o":2.37,"t":"2026-10-08T21:05:00Z","v":701,"vw":2.37292},{"c":2.39,"h":2.39,"l":2.37,"n":22,"o":2.37,"t":"2026-10-08T21:25:00Z","v":585,"vw":2.383673},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-08T21:30:00Z","v":100,"vw":2.39},{"c":2.3739,"h":2.3896,"l":2.37,"n":15,"o":2.3896,"t":"2026-10-08T21:35:00Z","v":12417,"vw":2.373342},{"c":2.3801,"h":2.3896,"l":2.38,"n":11,"o":2.38,"t":"2026-10-08T21:40:00Z","v":2825,"vw":2.381485},{"c":2.3706,"h":2.3706,"l":2.3706,"n":1,"o":2.3706,"t":"2026-10-08T21:50:00Z","v":2000,"vw":2.3706},{"c":2.38,"h":2.38,"l":2.37,"n":7,"o":2.375,"t":"2026-10-08T22:00:00Z","v":813,"vw":2.376333},{"c":2.38,"h":2.39,"l":2.38,"n":3,"o":2.39,"t":"2026-10-08T22:05:00Z","v":2541,"vw":2.386049},{"c":2.38,"h":2.3876,"l":2.37,"n":7,"o":2.3876,"t":"2026-10-08T22:10:00Z","v":1288,"vw":2.377486},{"c":2.378,"h":2.378,"l":2.378,"n":1,"o":2.378,"t":"2026-10-08T22:15:00Z","v":200,"vw":2.378},{"c":2.37,"h":2.37,"l":2.365,"n":24,"o":2.37,"t":"2026-10-08T22:20:00Z","v":20200,"vw":2.369801},{"c":2.38,"h":2.4,"l":2.38,"n":209,"o":2.38,"t":"2026-10-08T22:25:00Z","v":96110,"vw":2.393709},{"c":2.38,"h":2.38,"l":2.37,"n":9,"o":2.37,"t":"2026-10-08T22:30:00Z","v":1368,"vw":2.374615},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-08T22:40:00Z","v":218,"vw":2.39},{"c":2.39,"h":2.39,"l":2.38,"n":3,"o":2.38,"t":"2026-10-08T22:55:00Z","v":6540,"vw":2.389231},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-08T23:05:00Z","v":500,"vw":2.39},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-08T23:15:00Z","v":200,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-08T23:30:00Z","v":250,"vw":2.37},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-08T23:55:00Z","v":600,"vw":2.36},{"c":2.4,"h":2.44,"l":2.38,"n":24,"o":2.38,"t":"2026-10-09T08:00:00Z","v":1454,"vw":2.405556},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-09T08:05:00Z","v":500,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-10-09T08:10:00Z","v":400,"vw":2.4},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-09T08:45:00Z","v":400,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-09T08:50:00Z","v":100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-09T08:55:00Z","v":200,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-09T09:00:00Z","v":500,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-09T09:10:00Z","v":126,"vw":2.41},{"c":2.4176,"h":2.4176,"l":2.4176,"n":1,"o":2.4176,"t":"2026-10-09T09:35:00Z","v":100,"vw":2.4176},{"c":2.42,"h":2.42,"l":2.39,"n":24,"o":2.39,"t":"2026-10-09T09:55:00Z","v":3001,"vw":2.413148},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-09T10:05:00Z","v":500,"vw":2.4},{"c":2.39,"h":2.4,"l":2.39,"n":3,"o":2.4,"t":"2026-10-09T10:10:00Z","v":376,"vw":2.394595},{"c":2.39,"h":2.39,"l":2.38,"n":24,"o":2.39,"t":"2026-10-09T10:15:00Z","v":23062,"vw":2.382424},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-09T10:25:00Z","v":400,"vw":2.39},{"c":2.39,"h":2.39,"l":2.38,"n":8,"o":2.39,"t":"2026-10-09T10:30:00Z","v":722,"vw":2.384286},{"c":2.3801,"h":2.3801,"l":2.38,"n":2,"o":2.38,"t":"2026-10-09T10:50:00Z","v":53466,"vw":2.38005},{"c":2.39,"h":2.39,"l":2.388,"n":5,"o":2.388,"t":"2026-10-09T11:00:00Z","v":1326,"vw":2.388491},{"c":2.39,"h":2.39,"l":2.385,"n":3,"o":2.385,"t":"2026-10-09T11:05:00Z","v":350,"vw":2.386667},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-09T11:10:00Z","v":19175,"vw":2.38},{"c":2.3888,"h":2.3888,"l":2.38,"n":4,"o":2.38,"t":"2026-10-09T11:20:00Z","v":10400,"vw":2.380265},{"c":2.3959,"h":2.397,"l":2.39,"n":13,"o":2.39,"t":"2026-10-09T11:25:00Z","v":14046,"vw":2.390393},{"c":2.4,"h":2.4,"l":2.3972,"n":6,"o":2.3972,"t":"2026-10-09T11:30:00Z","v":1803,"vw":2.398433},{"c":2.3972,"h":2.3972,"l":2.3972,"n":1,"o":2.3972,"t":"2026-10-09T11:35:00Z","v":2000,"vw":2.3972},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T11:40:00Z","v":810,"vw":2.39},{"c":2.3984,"h":2.4,"l":2.39,"n":9,"o":2.39,"t":"2026-10-09T11:45:00Z","v":2330,"vw":2.396893},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-09T11:50:00Z","v":120,"vw":2.4},{"c":2.3915,"h":2.3915,"l":2.3915,"n":1,"o":2.3915,"t":"2026-10-09T11:55:00Z","v":200,"vw":2.3915},{"c":2.398,"h":2.4,"l":2.398,"n":3,"o":2.4,"t":"2026-10-09T12:00:00Z","v":300,"vw":2.3993},{"c":2.398,"h":2.4,"l":2.398,"n":5,"o":2.4,"t":"2026-10-09T12:05:00Z","v":303,"vw":2.399},{"c":2.3998,"h":2.3998,"l":2.3907,"n":2,"o":2.3907,"t":"2026-10-09T12:10:00Z","v":600,"vw":2.392217},{"c":2.3995,"h":2.4,"l":2.391,"n":8,"o":2.391,"t":"2026-10-09T12:20:00Z","v":1160,"vw":2.3977},{"c":2.4,"h":2.4,"l":2.3915,"n":6,"o":2.3988,"t":"2026-10-09T12:25:00Z","v":892,"vw":2.396254},{"c":2.4,"h":2.4,"l":2.39,"n":2,"o":2.39,"t":"2026-10-09T12:30:00Z","v":327,"vw":2.395505},{"c":2.3993,"h":2.4,"l":2.39,"n":8,"o":2.39,"t":"2026-10-09T12:35:00Z","v":1171,"vw":2.397673},{"c":2.3997,"h":2.3997,"l":2.3997,"n":1,"o":2.3997,"t":"2026-10-09T12:40:00Z","v":4306,"vw":2.3997},{"c":2.3995,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-10-09T12:50:00Z","v":308,"vw":2.396331},{"c":2.39,"h":2.4,"l":2.39,"n":7,"o":2.398,"t":"2026-10-09T13:10:00Z","v":31842,"vw":2.390082},{"c":2.39,"h":2.39,"l":2.38,"n":25,"o":2.39,"t":"2026-10-09T13:15:00Z","v":25435,"vw":2.380757},{"c":2.38,"h":2.3879,"l":2.38,"n":10,"o":2.38,"t":"2026-10-09T13:20:00Z","v":4367,"vw":2.380182},{"c":2.38,"h":2.396,"l":2.38,"n":13,"o":2.396,"t":"2026-10-09T13:25:00Z","v":633,"vw":2.383168},{"c":2.3378,"h":2.39,"l":2.33,"n":710,"o":2.39,"t":"2026-10-09T13:30:00Z","v":310184,"vw":2.359649},{"c":2.3599,"h":2.36,"l":2.32,"n":620,"o":2.33,"t":"2026-10-09T13:35:00Z","v":178270,"vw":2.335959},{"c":2.3408,"h":2.36,"l":2.34,"n":353,"o":2.355,"t":"2026-10-09T13:40:00Z","v":70813,"vw":2.350906},{"c":2.345,"h":2.3499,"l":2.34,"n":147,"o":2.34,"t":"2026-10-09T13:45:00Z","v":24586,"vw":2.343782},{"c":2.35,"h":2.35,"l":2.34,"n":268,"o":2.3463,"t":"2026-10-09T13:50:00Z","v":70657,"vw":2.34682},{"c":2.34,"h":2.35,"l":2.34,"n":248,"o":2.3424,"t":"2026-10-09T13:55:00Z","v":58201,"vw":2.345382},{"c":2.345,"h":2.35,"l":2.34,"n":286,"o":2.345,"t":"2026-10-09T14:00:00Z","v":82978,"vw":2.345827},{"c":2.34,"h":2.35,"l":2.34,"n":167,"o":2.3408,"t":"2026-10-09T14:05:00Z","v":34787,"vw":2.344045},{"c":2.335,"h":2.34,"l":2.33,"n":443,"o":2.34,"t":"2026-10-09T14:10:00Z","v":356818,"vw":2.338855},{"c":2.3424,"h":2.35,"l":2.339,"n":258,"o":2.34,"t":"2026-10-09T14:15:00Z","v":99411,"vw":2.341323},{"c":2.3424,"h":2.35,"l":2.34,"n":669,"o":2.3424,"t":"2026-10-09T14:20:00Z","v":92718,"vw":2.343085},{"c":2.34,"h":2.35,"l":2.34,"n":406,"o":2.34,"t":"2026-10-09T14:25:00Z","v":75143,"vw":2.343336},{"c":2.3424,"h":2.35,"l":2.34,"n":255,"o":2.34,"t":"2026-10-09T14:30:00Z","v":46352,"vw":2.344095},{"c":2.33,"h":2.35,"l":2.33,"n":327,"o":2.3477,"t":"2026-10-09T14:35:00Z","v":93243,"vw":2.343226},{"c":2.33,"h":2.34,"l":2.33,"n":153,"o":2.335,"t":"2026-10-09T14:40:00Z","v":28273,"vw":2.333492},{"c":2.335,"h":2.34,"l":2.33,"n":192,"o":2.335,"t":"2026-10-09T14:45:00Z","v":48850,"vw":2.33517},{"c":2.34,"h":2.35,"l":2.33,"n":246,"o":2.335,"t":"2026-10-09T14:50:00Z","v":83224,"vw":2.339713},{"c":2.3401,"h":2.3462,"l":2.34,"n":161,"o":2.34,"t":"2026-10-09T14:55:00Z","v":18767,"vw":2.342173},{"c":2.345,"h":2.35,"l":2.34,"n":293,"o":2.34,"t":"2026-10-09T15:00:00Z","v":40926,"vw":2.344307},{"c":2.335,"h":2.35,"l":2.33,"n":222,"o":2.345,"t":"2026-10-09T15:05:00Z","v":90265,"vw":2.3388},{"c":2.33,"h":2.34,"l":2.33,"n":208,"o":2.335,"t":"2026-10-09T15:10:00Z","v":36447,"vw":2.333613},{"c":2.3301,"h":2.34,"l":2.33,"n":208,"o":2.335,"t":"2026-10-09T15:15:00Z","v":86839,"vw":2.333791},{"c":2.335,"h":2.34,"l":2.33,"n":158,"o":2.3301,"t":"2026-10-09T15:20:00Z","v":29136,"vw":2.333726},{"c":2.33,"h":2.34,"l":2.33,"n":368,"o":2.335,"t":"2026-10-09T15:25:00Z","v":46566,"vw":2.331817},{"c":2.33,"h":2.34,"l":2.33,"n":186,"o":2.33,"t":"2026-10-09T15:30:00Z","v":33162,"vw":2.332227},{"c":2.335,"h":2.34,"l":2.3238,"n":464,"o":2.3378,"t":"2026-10-09T15:35:00Z","v":345574,"vw":2.330546},{"c":2.335,"h":2.34,"l":2.33,"n":152,"o":2.335,"t":"2026-10-09T15:40:00Z","v":38225,"vw":2.336439},{"c":2.335,"h":2.345,"l":2.33,"n":299,"o":2.34,"t":"2026-10-09T15:45:00Z","v":131826,"vw":2.34003},{"c":2.34,"h":2.34,"l":2.335,"n":286,"o":2.335,"t":"2026-10-09T15:50:00Z","v":46609,"vw":2.338586},{"c":2.33,"h":2.34,"l":2.33,"n":285,"o":2.3376,"t":"2026-10-09T15:55:00Z","v":44687,"vw":2.337869},{"c":2.335,"h":2.34,"l":2.33,"n":174,"o":2.33,"t":"2026-10-09T16:00:00Z","v":38170,"vw":2.335969},{"c":2.345,"h":2.35,"l":2.335,"n":333,"o":2.3386,"t":"2026-10-09T16:05:00Z","v":163767,"vw":2.343089},{"c":2.3424,"h":2.35,"l":2.34,"n":153,"o":2.345,"t":"2026-10-09T16:10:00Z","v":30385,"vw":2.344602},{"c":2.34,"h":2.35,"l":2.34,"n":264,"o":2.3424,"t":"2026-10-09T16:15:00Z","v":50236,"vw":2.340576},{"c":2.34,"h":2.35,"l":2.34,"n":317,"o":2.34,"t":"2026-10-09T16:20:00Z","v":73090,"vw":2.34137},{"c":2.345,"h":2.35,"l":2.34,"n":224,"o":2.34,"t":"2026-10-09T16:25:00Z","v":30145,"vw":2.342679},{"c":2.345,"h":2.35,"l":2.34,"n":176,"o":2.345,"t":"2026-10-09T16:30:00Z","v":41522,"vw":2.342634},{"c":2.34,"h":2.35,"l":2.34,"n":261,"o":2.3462,"t":"2026-10-09T16:35:00Z","v":39085,"vw":2.344451},{"c":2.34,"h":2.35,"l":2.34,"n":203,"o":2.345,"t":"2026-10-09T16:40:00Z","v":25091,"vw":2.344234},{"c":2.345,"h":2.35,"l":2.34,"n":242,"o":2.345,"t":"2026-10-09T16:45:00Z","v":43220,"vw":2.343388},{"c":2.34,"h":2.35,"l":2.34,"n":236,"o":2.3499,"t":"2026-10-09T16:50:00Z","v":33191,"vw":2.345243},{"c":2.34,"h":2.35,"l":2.34,"n":202,"o":2.34,"t":"2026-10-09T16:55:00Z","v":31962,"vw":2.3459},{"c":2.3408,"h":2.35,"l":2.34,"n":211,"o":2.34,"t":"2026-10-09T17:00:00Z","v":19405,"vw":2.343958},{"c":2.34,"h":2.35,"l":2.34,"n":183,"o":2.34,"t":"2026-10-09T17:05:00Z","v":52464,"vw":2.34604},{"c":2.34,"h":2.35,"l":2.34,"n":148,"o":2.34,"t":"2026-10-09T17:10:00Z","v":17508,"vw":2.342271},{"c":2.345,"h":2.35,"l":2.34,"n":232,"o":2.345,"t":"2026-10-09T17:15:00Z","v":33758,"vw":2.345946},{"c":2.34,"h":2.35,"l":2.34,"n":272,"o":2.3481,"t":"2026-10-09T17:20:00Z","v":84935,"vw":2.342452},{"c":2.34,"h":2.3475,"l":2.34,"n":213,"o":2.3475,"t":"2026-10-09T17:25:00Z","v":68491,"vw":2.341546},{"c":2.34,"h":2.35,"l":2.34,"n":239,"o":2.34,"t":"2026-10-09T17:30:00Z","v":34726,"vw":2.343132},{"c":2.34,"h":2.3482,"l":2.34,"n":212,"o":2.34,"t":"2026-10-09T17:35:00Z","v":18030,"vw":2.343909},{"c":2.345,"h":2.35,"l":2.34,"n":230,"o":2.345,"t":"2026-10-09T17:40:00Z","v":46305,"vw":2.344543},{"c":2.345,"h":2.35,"l":2.34,"n":245,"o":2.34,"t":"2026-10-09T17:45:00Z","v":26624,"vw":2.345455},{"c":2.36,"h":2.36,"l":2.34,"n":435,"o":2.35,"t":"2026-10-09T17:50:00Z","v":118348,"vw":2.353236},{"c":2.36,"h":2.37,"l":2.3599,"n":355,"o":2.36,"t":"2026-10-09T17:55:00Z","v":163411,"vw":2.361001},{"c":2.36,"h":2.37,"l":2.36,"n":111,"o":2.365,"t":"2026-10-09T18:00:00Z","v":12333,"vw":2.36254},{"c":2.365,"h":2.37,"l":2.36,"n":132,"o":2.36,"t":"2026-10-09T18:05:00Z","v":15760,"vw":2.365141},{"c":2.3624,"h":2.3681,"l":2.36,"n":155,"o":2.36,"t":"2026-10-09T18:10:00Z","v":13913,"vw":2.364406},{"c":2.365,"h":2.37,"l":2.36,"n":184,"o":2.3699,"t":"2026-10-09T18:15:00Z","v":22454,"vw":2.364846},{"c":2.3624,"h":2.366,"l":2.36,"n":135,"o":2.365,"t":"2026-10-09T18:20:00Z","v":22419,"vw":2.361782},{"c":2.3524,"h":2.3699,"l":2.35,"n":442,"o":2.3624,"t":"2026-10-09T18:25:00Z","v":117464,"vw":2.359498},{"c":2.35,"h":2.355,"l":2.35,"n":242,"o":2.35,"t":"2026-10-09T18:30:00Z","v":39668,"vw":2.35413},{"c":2.355,"h":2.36,"l":2.35,"n":180,"o":2.35,"t":"2026-10-09T18:35:00Z","v":52732,"vw":2.355067},{"c":2.35,"h":2.36,"l":2.35,"n":172,"o":2.3578,"t":"2026-10-09T18:40:00Z","v":18522,"vw":2.353294},{"c":2.355,"h":2.36,"l":2.35,"n":275,"o":2.35,"t":"2026-10-09T18:45:00Z","v":47852,"vw":2.355445},{"c":2.355,"h":2.3699,"l":2.355,"n":465,"o":2.355,"t":"2026-10-09T18:50:00Z","v":317701,"vw":2.360093},{"c":2.36,"h":2.37,"l":2.359,"n":313,"o":2.359,"t":"2026-10-09T18:55:00Z","v":182448,"vw":2.361481},{"c":2.36,"h":2.37,"l":2.36,"n":142,"o":2.36,"t":"2026-10-09T19:00:00Z","v":16767,"vw":2.363549},{"c":2.3608,"h":2.37,"l":2.36,"n":199,"o":2.36,"t":"2026-10-09T19:05:00Z","v":26978,"vw":2.361714},{"c":2.355,"h":2.368,"l":2.35,"n":439,"o":2.36,"t":"2026-10-09T19:10:00Z","v":197449,"vw":2.358847},{"c":2.35,"h":2.36,"l":2.35,"n":258,"o":2.355,"t":"2026-10-09T19:15:00Z","v":43361,"vw":2.35323},{"c":2.35,"h":2.36,"l":2.35,"n":202,"o":2.355,"t":"2026-10-09T19:20:00Z","v":42725,"vw":2.356347},{"c":2.35,"h":2.36,"l":2.35,"n":198,"o":2.35,"t":"2026-10-09T19:25:00Z","v":31989,"vw":2.352098},{"c":2.345,"h":2.36,"l":2.3436,"n":756,"o":2.35,"t":"2026-10-09T19:30:00Z","v":532083,"vw":2.350761},{"c":2.345,"h":2.3481,"l":2.34,"n":257,"o":2.345,"t":"2026-10-09T19:35:00Z","v":40393,"vw":2.343763},{"c":2.3462,"h":2.35,"l":2.34,"n":350,"o":2.345,"t":"2026-10-09T19:40:00Z","v":48648,"vw":2.34665},{"c":2.345,"h":2.35,"l":2.34,"n":386,"o":2.35,"t":"2026-10-09T19:45:00Z","v":112984,"vw":2.344178},{"c":2.3423,"h":2.35,"l":2.34,"n":365,"o":2.345,"t":"2026-10-09T19:50:00Z","v":73190,"vw":2.344629},{"c":2.34,"h":2.35,"l":2.34,"n":1248,"o":2.345,"t":"2026-10-09T19:55:00Z","v":451934,"vw":2.345358},{"c":2.35,"h":2.35,"l":2.35,"n":26,"o":2.35,"t":"2026-10-09T20:00:00Z","v":243392,"vw":2.35},{"c":2.3447,"h":2.3599,"l":2.3447,"n":2,"o":2.3599,"t":"2026-10-09T20:05:00Z","v":615,"vw":2.347542},{"c":2.368,"h":2.368,"l":2.36,"n":7,"o":2.36,"t":"2026-10-09T20:10:00Z","v":2436,"vw":2.366809},{"c":2.36,"h":2.3696,"l":2.36,"n":9,"o":2.36,"t":"2026-10-09T20:15:00Z","v":954,"vw":2.361194},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-09T20:25:00Z","v":1000,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T20:35:00Z","v":103,"vw":2.35},{"c":2.3684,"h":2.3684,"l":2.3684,"n":2,"o":2.3684,"t":"2026-10-09T20:40:00Z","v":140,"vw":2.3684},{"c":2.3668,"h":2.3668,"l":2.3668,"n":2,"o":2.3668,"t":"2026-10-09T20:45:00Z","v":357,"vw":2.3668},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-09T20:50:00Z","v":200,"vw":2.36},{"c":2.37,"h":2.37,"l":2.35,"n":3,"o":2.35,"t":"2026-10-09T20:55:00Z","v":1612,"vw":2.352607},{"c":2.3699,"h":2.3699,"l":2.3699,"n":2,"o":2.3699,"t":"2026-10-09T21:00:00Z","v":166,"vw":2.3699},{"c":2.37,"h":2.37,"l":2.35,"n":3,"o":2.35,"t":"2026-10-09T21:05:00Z","v":535,"vw":2.360476},{"c":2.3684,"h":2.3684,"l":2.3684,"n":2,"o":2.3684,"t":"2026-10-09T21:10:00Z","v":853,"vw":2.3684},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-09T21:15:00Z","v":3281,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-09T21:20:00Z","v":437,"vw":2.37},{"c":2.3699,"h":2.3699,"l":2.3699,"n":1,"o":2.3699,"t":"2026-10-09T21:30:00Z","v":145,"vw":2.3699},{"c":2.3507,"h":2.3507,"l":2.3507,"n":2,"o":2.3507,"t":"2026-10-09T21:35:00Z","v":810,"vw":2.3507},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T21:40:00Z","v":343,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":19,"o":2.36,"t":"2026-10-09T21:45:00Z","v":2052,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-09T21:55:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-09T22:20:00Z","v":200,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-10-09T23:00:00Z","v":501,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-09T23:05:00Z","v":601,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-09T23:10:00Z","v":1110,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-09T23:15:00Z","v":1043,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T23:25:00Z","v":147,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T23:30:00Z","v":4241,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-09T23:35:00Z","v":100,"vw":2.37},{"c":2.369,"h":2.37,"l":2.369,"n":2,"o":2.37,"t":"2026-10-09T23:40:00Z","v":200,"vw":2.3695},{"c":2.3508,"h":2.3508,"l":2.3508,"n":12,"o":2.3508,"t":"2026-10-09T23:50:00Z","v":579,"vw":2.3508},{"c":2.34,"h":2.37,"l":2.335,"n":88,"o":2.36,"t":"2026-10-12T08:00:00Z","v":42086,"vw":2.342351},{"c":2.34,"h":2.3402,"l":2.34,"n":6,"o":2.3402,"t":"2026-10-12T08:05:00Z","v":50352,"vw":2.340119},{"c":2.33,"h":2.33,"l":2.33,"n":15,"o":2.33,"t":"2026-10-12T08:15:00Z","v":1849,"vw":2.33},{"c":2.3301,"h":2.3395,"l":2.33,"n":7,"o":2.33,"t":"2026-10-12T08:20:00Z","v":30322,"vw":2.330463},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-12T08:25:00Z","v":1061,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-12T08:35:00Z","v":6161,"vw":2.33},{"c":2.35,"h":2.35,"l":2.34,"n":2,"o":2.34,"t":"2026-10-12T08:45:00Z","v":10141,"vw":2.340148},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-12T08:50:00Z","v":3191,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-12T08:55:00Z","v":6626,"vw":2.35},{"c":2.34,"h":2.36,"l":2.34,"n":3,"o":2.35,"t":"2026-10-12T09:00:00Z","v":2523,"vw":2.350702},{"c":2.34,"h":2.35,"l":2.34,"n":6,"o":2.35,"t":"2026-10-12T09:30:00Z","v":6676,"vw":2.342803},{"c":2.3495,"h":2.3495,"l":2.3495,"n":1,"o":2.3495,"t":"2026-10-12T09:45:00Z","v":120,"vw":2.3495},{"c":2.33,"h":2.33,"l":2.33,"n":30,"o":2.33,"t":"2026-10-12T09:50:00Z","v":16837,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-12T10:35:00Z","v":200,"vw":2.33},{"c":2.3309,"h":2.34,"l":2.325,"n":108,"o":2.325,"t":"2026-10-12T11:00:00Z","v":9992,"vw":2.334906},{"c":2.315,"h":2.32,"l":2.315,"n":86,"o":2.32,"t":"2026-10-12T11:05:00Z","v":5708,"vw":2.319543},{"c":2.3215,"h":2.33,"l":2.3215,"n":4,"o":2.33,"t":"2026-10-12T11:10:00Z","v":2637,"vw":2.323543},{"c":2.32,"h":2.33,"l":2.32,"n":11,"o":2.33,"t":"2026-10-12T11:15:00Z","v":9783,"vw":2.323534},{"c":2.3231,"h":2.3395,"l":2.3231,"n":7,"o":2.3395,"t":"2026-10-12T11:20:00Z","v":210,"vw":2.3313},{"c":2.32,"h":2.34,"l":2.32,"n":41,"o":2.322,"t":"2026-10-12T11:25:00Z","v":7832,"vw":2.321619},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-12T11:30:00Z","v":9000,"vw":2.32},{"c":2.339,"h":2.339,"l":2.33,"n":4,"o":2.33,"t":"2026-10-12T11:45:00Z","v":1000,"vw":2.3309},{"c":2.34,"h":2.34,"l":2.32,"n":3,"o":2.32,"t":"2026-10-12T11:50:00Z","v":8593,"vw":2.339367},{"c":2.34,"h":2.34,"l":2.32,"n":4,"o":2.32,"t":"2026-10-12T12:00:00Z","v":4150,"vw":2.320723},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-12T12:05:00Z","v":2000,"vw":2.33},{"c":2.34,"h":2.34,"l":2.32,"n":9,"o":2.34,"t":"2026-10-12T12:10:00Z","v":5558,"vw":2.32475},{"c":2.3249,"h":2.3249,"l":2.3249,"n":1,"o":2.3249,"t":"2026-10-12T12:15:00Z","v":500,"vw":2.3249},{"c":2.34,"h":2.34,"l":2.3395,"n":5,"o":2.3395,"t":"2026-10-12T12:20:00Z","v":583,"vw":2.339595},{"c":2.32,"h":2.3204,"l":2.32,"n":35,"o":2.3204,"t":"2026-10-12T12:25:00Z","v":5555,"vw":2.320083},{"c":2.325,"h":2.325,"l":2.325,"n":4,"o":2.325,"t":"2026-10-12T12:30:00Z","v":1770,"vw":2.325},{"c":2.32,"h":2.32,"l":2.315,"n":17,"o":2.32,"t":"2026-10-12T12:35:00Z","v":2817,"vw":2.319808},{"c":2.3299,"h":2.3299,"l":2.32,"n":8,"o":2.32,"t":"2026-10-12T12:40:00Z","v":3176,"vw":2.320469},{"c":2.32,"h":2.325,"l":2.32,"n":16,"o":2.325,"t":"2026-10-12T12:50:00Z","v":7053,"vw":2.320358},{"c":2.32,"h":2.32,"l":2.31,"n":16,"o":2.31,"t":"2026-10-12T12:55:00Z","v":8512,"vw":2.31778},{"c":2.32,"h":2.33,"l":2.32,"n":8,"o":2.33,"t":"2026-10-12T13:00:00Z","v":11594,"vw":2.321963},{"c":2.32,"h":2.325,"l":2.32,"n":6,"o":2.32,"t":"2026-10-12T13:05:00Z","v":10771,"vw":2.320147},{"c":2.3285,"h":2.3285,"l":2.3285,"n":4,"o":2.3285,"t":"2026-10-12T13:10:00Z","v":172,"vw":2.3285},{"c":2.33,"h":2.33,"l":2.32,"n":5,"o":2.32,"t":"2026-10-12T13:15:00Z","v":4658,"vw":2.329678},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-12T13:20:00Z","v":367,"vw":2.32},{"c":2.32,"h":2.3295,"l":2.32,"n":30,"o":2.3295,"t":"2026-10-12T13:25:00Z","v":6245,"vw":2.320204},{"c":2.305,"h":2.3292,"l":2.3,"n":1209,"o":2.31,"t":"2026-10-12T13:30:00Z","v":465695,"vw":2.31225},{"c":2.295,"h":2.31,"l":2.29,"n":891,"o":2.305,"t":"2026-10-12T13:35:00Z","v":359290,"vw":2.300321},{"c":2.298,"h":2.3,"l":2.28,"n":557,"o":2.295,"t":"2026-10-12T13:40:00Z","v":172483,"vw":2.291008},{"c":2.295,"h":2.3,"l":2.29,"n":403,"o":2.295,"t":"2026-10-12T13:45:00Z","v":59107,"vw":2.295198},{"c":2.29,"h":2.3,"l":2.28,"n":508,"o":2.29,"t":"2026-10-12T13:50:00Z","v":134914,"vw":2.289832},{"c":2.275,"h":2.29,"l":2.27,"n":479,"o":2.285,"t":"2026-10-12T13:55:00Z","v":215717,"vw":2.277075},{"c":2.27,"h":2.28,"l":2.27,"n":286,"o":2.275,"t":"2026-10-12T14:00:00Z","v":117911,"vw":2.277403},{"c":2.28,"h":2.28,"l":2.27,"n":287,"o":2.2762,"t":"2026-10-12T14:05:00Z","v":157886,"vw":2.272704},{"c":2.2799,"h":2.285,"l":2.27,"n":329,"o":2.275,"t":"2026-10-12T14:10:00Z","v":158718,"vw":2.277939},{"c":2.27,"h":2.2799,"l":2.27,"n":199,"o":2.275,"t":"2026-10-12T14:15:00Z","v":47585,"vw":2.272643},{"c":2.27,"h":2.2799,"l":2.27,"n":197,"o":2.275,"t":"2026-10-12T14:20:00Z","v":41861,"vw":2.271841},{"c":2.265,"h":2.27,"l":2.26,"n":379,"o":2.27,"t":"2026-10-12T14:25:00Z","v":106230,"vw":2.266875},{"c":2.265,"h":2.27,"l":2.26,"n":368,"o":2.265,"t":"2026-10-12T14:30:00Z","v":68327,"vw":2.262533},{"c":2.265,"h":2.27,"l":2.26,"n":273,"o":2.27,"t":"2026-10-12T14:35:00Z","v":70199,"vw":2.264695},{"c":2.26,"h":2.27,"l":2.26,"n":266,"o":2.265,"t":"2026-10-12T14:40:00Z","v":78753,"vw":2.264425},{"c":2.26,"h":2.27,"l":2.26,"n":293,"o":2.26,"t":"2026-10-12T14:45:00Z","v":106071,"vw":2.262581},{"c":2.26,"h":2.27,"l":2.26,"n":273,"o":2.26,"t":"2026-10-12T14:50:00Z","v":164771,"vw":2.268176},{"c":2.2601,"h":2.27,"l":2.26,"n":258,"o":2.2608,"t":"2026-10-12T14:55:00Z","v":52044,"vw":2.263717},{"c":2.265,"h":2.27,"l":2.26,"n":272,"o":2.26,"t":"2026-10-12T15:00:00Z","v":44550,"vw":2.264678},{"c":2.265,"h":2.275,"l":2.26,"n":405,"o":2.26,"t":"2026-10-12T15:05:00Z","v":250738,"vw":2.268419},{"c":2.27,"h":2.27,"l":2.26,"n":162,"o":2.2615,"t":"2026-10-12T15:10:00Z","v":29502,"vw":2.264341},{"c":2.265,"h":2.27,"l":2.26,"n":151,"o":2.26,"t":"2026-10-12T15:15:00Z","v":41889,"vw":2.265063},{"c":2.26,"h":2.27,"l":2.26,"n":158,"o":2.265,"t":"2026-10-12T15:20:00Z","v":35230,"vw":2.264868},{"c":2.265,"h":2.27,"l":2.26,"n":238,"o":2.265,"t":"2026-10-12T15:25:00Z","v":44595,"vw":2.26411},{"c":2.26,"h":2.27,"l":2.26,"n":133,"o":2.265,"t":"2026-10-12T15:30:00Z","v":35901,"vw":2.26538},{"c":2.2601,"h":2.2697,"l":2.26,"n":208,"o":2.265,"t":"2026-10-12T15:35:00Z","v":75221,"vw":2.263688},{"c":2.26,"h":2.2699,"l":2.26,"n":193,"o":2.26,"t":"2026-10-12T15:40:00Z","v":52700,"vw":2.263891},{"c":2.2654,"h":2.27,"l":2.26,"n":390,"o":2.265,"t":"2026-10-12T15:45:00Z","v":114468,"vw":2.264791},{"c":2.265,"h":2.27,"l":2.26,"n":147,"o":2.261,"t":"2026-10-12T15:50:00Z","v":27206,"vw":2.264148},{"c":2.26,"h":2.27,"l":2.26,"n":182,"o":2.265,"t":"2026-10-12T15:55:00Z","v":58957,"vw":2.26282},{"c":2.2591,"h":2.26,"l":2.25,"n":416,"o":2.26,"t":"2026-10-12T16:00:00Z","v":216534,"vw":2.258051},{"c":2.255,"h":2.26,"l":2.25,"n":233,"o":2.25,"t":"2026-10-12T16:05:00Z","v":46253,"vw":2.255105},{"c":2.255,"h":2.26,"l":2.25,"n":198,"o":2.25,"t":"2026-10-12T16:10:00Z","v":106940,"vw":2.257021},{"c":2.25,"h":2.26,"l":2.25,"n":165,"o":2.25,"t":"2026-10-12T16:15:00Z","v":42426,"vw":2.253752},{"c":2.2509,"h":2.26,"l":2.25,"n":147,"o":2.255,"t":"2026-10-12T16:20:00Z","v":35665,"vw":2.25344},{"c":2.25,"h":2.26,"l":2.25,"n":155,"o":2.25,"t":"2026-10-12T16:25:00Z","v":32162,"vw":2.25272},{"c":2.255,"h":2.2598,"l":2.25,"n":205,"o":2.255,"t":"2026-10-12T16:30:00Z","v":39755,"vw":2.252343},{"c":2.25,"h":2.2583,"l":2.25,"n":186,"o":2.2545,"t":"2026-10-12T16:35:00Z","v":28027,"vw":2.252059},{"c":2.255,"h":2.2581,"l":2.25,"n":189,"o":2.25,"t":"2026-10-12T16:40:00Z","v":26518,"vw":2.251775},{"c":2.235,"h":2.26,"l":2.23,"n":972,"o":2.25,"t":"2026-10-12T16:45:00Z","v":367477,"vw":2.245713},{"c":2.235,"h":2.24,"l":2.23,"n":261,"o":2.23,"t":"2026-10-12T16:50:00Z","v":37941,"vw":2.232825},{"c":2.2362,"h":2.24,"l":2.23,"n":201,"o":2.235,"t":"2026-10-12T16:55:00Z","v":61444,"vw":2.232391},{"c":2.23,"h":2.24,"l":2.23,"n":347,"o":2.235,"t":"2026-10-12T17:00:00Z","v":142290,"vw":2.236376},{"c":2.255,"h":2.2576,"l":2.23,"n":438,"o":2.23,"t":"2026-10-12T17:05:00Z","v":499947,"vw":2.244791},{"c":2.255,"h":2.26,"l":2.25,"n":165,"o":2.25,"t":"2026-10-12T17:10:00Z","v":31412,"vw":2.25638},{"c":2.2599,"h":2.2599,"l":2.25,"n":148,"o":2.255,"t":"2026-10-12T17:15:00Z","v":30744,"vw":2.254351},{"c":2.25,"h":2.26,"l":2.25,"n":154,"o":2.255,"t":"2026-10-12T17:20:00Z","v":30987,"vw":2.254953},{"c":2.245,"h":2.26,"l":2.24,"n":334,"o":2.25,"t":"2026-10-12T17:25:00Z","v":136167,"vw":2.250593},{"c":2.2492,"h":2.25,"l":2.24,"n":163,"o":2.2476,"t":"2026-10-12T17:30:00Z","v":113496,"vw":2.241906},{"c":2.245,"h":2.25,"l":2.24,"n":155,"o":2.245,"t":"2026-10-12T17:35:00Z","v":43673,"vw":2.246435},{"c":2.245,"h":2.25,"l":2.24,"n":138,"o":2.24,"t":"2026-10-12T17:40:00Z","v":44270,"vw":2.246287},{"c":2.245,"h":2.25,"l":2.24,"n":173,"o":2.24,"t":"2026-10-12T17:45:00Z","v":16706,"vw":2.244126},{"c":2.245,"h":2.25,"l":2.24,"n":191,"o":2.2492,"t":"2026-10-12T17:50:00Z","v":30589,"vw":2.244506},{"c":2.24,"h":2.25,"l":2.24,"n":236,"o":2.245,"t":"2026-10-12T17:55:00Z","v":88682,"vw":2.24484},{"c":2.2401,"h":2.25,"l":2.24,"n":153,"o":2.24,"t":"2026-10-12T18:00:00Z","v":32522,"vw":2.241269},{"c":2.2478,"h":2.25,"l":2.24,"n":144,"o":2.24,"t":"2026-10-12T18:05:00Z","v":32554,"vw":2.242915},{"c":2.23,"h":2.25,"l":2.23,"n":364,"o":2.2408,"t":"2026-10-12T18:10:00Z","v":179226,"vw":2.238897},{"c":2.23,"h":2.24,"l":2.23,"n":171,"o":2.2399,"t":"2026-10-12T18:15:00Z","v":50751,"vw":2.235926},{"c":2.235,"h":2.24,"l":2.23,"n":150,"o":2.24,"t":"2026-10-12T18:20:00Z","v":22889,"vw":2.236195},{"c":2.235,"h":2.24,"l":2.23,"n":192,"o":2.23,"t":"2026-10-12T18:25:00Z","v":44921,"vw":2.234144},{"c":2.235,"h":2.24,"l":2.23,"n":181,"o":2.235,"t":"2026-10-12T18:30:00Z","v":47737,"vw":2.234777},{"c":2.23,"h":2.24,"l":2.23,"n":179,"o":2.23,"t":"2026-10-12T18:35:00Z","v":69028,"vw":2.235404},{"c":2.23,"h":2.24,"l":2.23,"n":181,"o":2.23,"t":"2026-10-12T18:40:00Z","v":46070,"vw":2.232824},{"c":2.235,"h":2.24,"l":2.23,"n":138,"o":2.2306,"t":"2026-10-12T18:45:00Z","v":33003,"vw":2.235442},{"c":2.225,"h":2.24,"l":2.22,"n":505,"o":2.23,"t":"2026-10-12T18:50:00Z","v":265876,"vw":2.228782},{"c":2.225,"h":2.23,"l":2.22,"n":216,"o":2.2277,"t":"2026-10-12T18:55:00Z","v":91313,"vw":2.226055},{"c":2.235,"h":2.24,"l":2.22,"n":286,"o":2.225,"t":"2026-10-12T19:00:00Z","v":282793,"vw":2.229653},{"c":2.23,"h":2.24,"l":2.23,"n":160,"o":2.23,"t":"2026-10-12T19:05:00Z","v":46766,"vw":2.233659},{"c":2.235,"h":2.24,"l":2.23,"n":169,"o":2.2362,"t":"2026-10-12T19:10:00Z","v":35505,"vw":2.234634},{"c":2.235,"h":2.24,"l":2.22,"n":521,"o":2.23,"t":"2026-10-12T19:15:00Z","v":344905,"vw":2.22968},{"c":2.235,"h":2.24,"l":2.23,"n":156,"o":2.235,"t":"2026-10-12T19:20:00Z","v":26020,"vw":2.234994},{"c":2.235,"h":2.24,"l":2.23,"n":151,"o":2.235,"t":"2026-10-12T19:25:00Z","v":59298,"vw":2.235474},{"c":2.2445,"h":2.2494,"l":2.23,"n":385,"o":2.23,"t":"2026-10-12T19:30:00Z","v":300297,"vw":2.239987},{"c":2.245,"h":2.25,"l":2.24,"n":315,"o":2.245,"t":"2026-10-12T19:35:00Z","v":88451,"vw":2.244889},{"c":2.24,"h":2.25,"l":2.24,"n":428,"o":2.245,"t":"2026-10-12T19:40:00Z","v":91275,"vw":2.244072},{"c":2.245,"h":2.25,"l":2.24,"n":514,"o":2.245,"t":"2026-10-12T19:45:00Z","v":747119,"vw":2.24788},{"c":2.245,"h":2.25,"l":2.24,"n":354,"o":2.245,"t":"2026-10-12T19:50:00Z","v":109617,"vw":2.245699},{"c":2.255,"h":2.26,"l":2.24,"n":1319,"o":2.245,"t":"2026-10-12T19:55:00Z","v":691561,"vw":2.247325},{"c":2.2598,"h":2.2598,"l":2.2434,"n":29,"o":2.25,"t":"2026-10-12T20:00:00Z","v":288640,"vw":2.250011},{"c":2.26,"h":2.26,"l":2.2503,"n":7,"o":2.26,"t":"2026-10-12T20:05:00Z","v":4808,"vw":2.253247},{"c":2.25,"h":2.26,"l":2.25,"n":14,"o":2.26,"t":"2026-10-12T20:15:00Z","v":11099,"vw":2.25025},{"c":2.26,"h":2.26,"l":2.25,"n":5,"o":2.25,"t":"2026-10-12T20:25:00Z","v":3624,"vw":2.259442},{"c":2.2699,"h":2.2699,"l":2.2699,"n":2,"o":2.2699,"t":"2026-10-12T20:30:00Z","v":150,"vw":2.2699},{"c":2.2694,"h":2.2694,"l":2.2694,"n":1,"o":2.2694,"t":"2026-10-12T20:35:00Z","v":100,"vw":2.2694},{"c":2.2601,"h":2.2601,"l":2.2601,"n":4,"o":2.2601,"t":"2026-10-12T20:45:00Z","v":1060,"vw":2.2601},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-12T20:50:00Z","v":100,"vw":2.26},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-12T20:55:00Z","v":135,"vw":2.27},{"c":2.25,"h":2.27,"l":2.25,"n":13,"o":2.27,"t":"2026-10-12T21:00:00Z","v":1141,"vw":2.264596},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-12T21:05:00Z","v":178,"vw":2.27},{"c":2.2531,"h":2.2543,"l":2.2531,"n":2,"o":2.2543,"t":"2026-10-12T21:10:00Z","v":650,"vw":2.253377},{"c":2.267,"h":2.267,"l":2.267,"n":2,"o":2.267,"t":"2026-10-12T21:15:00Z","v":510,"vw":2.267},{"c":2.26,"h":2.26,"l":2.26,"n":9,"o":2.26,"t":"2026-10-12T21:20:00Z","v":631,"vw":2.26},{"c":2.26,"h":2.2693,"l":2.26,"n":3,"o":2.2693,"t":"2026-10-12T21:35:00Z","v":1115,"vw":2.261501},{"c":2.2693,"h":2.2693,"l":2.2693,"n":1,"o":2.2693,"t":"2026-10-12T21:45:00Z","v":150,"vw":2.2693},{"c":2.25,"h":2.26,"l":2.25,"n":5,"o":2.26,"t":"2026-10-12T21:50:00Z","v":339,"vw":2.254545},{"c":2.268,"h":2.27,"l":2.26,"n":4,"o":2.26,"t":"2026-10-12T21:55:00Z","v":962,"vw":2.266688},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-12T22:00:00Z","v":1005,"vw":2.26},{"c":2.27,"h":2.27,"l":2.25,"n":4,"o":2.25,"t":"2026-10-12T22:05:00Z","v":1359,"vw":2.258519},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-12T22:10:00Z","v":2884,"vw":2.27},{"c":2.27,"h":2.27,"l":2.265,"n":47,"o":2.27,"t":"2026-10-12T22:15:00Z","v":15811,"vw":2.269876},{"c":2.2698,"h":2.2698,"l":2.2698,"n":3,"o":2.2698,"t":"2026-10-12T22:20:00Z","v":283,"vw":2.2698},{"c":2.2517,"h":2.2517,"l":2.2517,"n":1,"o":2.2517,"t":"2026-10-12T22:25:00Z","v":720,"vw":2.2517},{"c":2.26,"h":2.27,"l":2.26,"n":21,"o":2.27,"t":"2026-10-12T22:30:00Z","v":890,"vw":2.267537},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T22:50:00Z","v":400,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T22:55:00Z","v":500,"vw":2.28},{"c":2.28,"h":2.28,"l":2.2604,"n":4,"o":2.2604,"t":"2026-10-12T23:05:00Z","v":1370,"vw":2.277073},{"c":2.26,"h":2.2798,"l":2.26,"n":5,"o":2.2798,"t":"2026-10-12T23:10:00Z","v":5352,"vw":2.279155},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-12T23:15:00Z","v":20000,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":24,"o":2.26,"t":"2026-10-12T23:20:00Z","v":10070,"vw":2.26},{"c":2.279,"h":2.28,"l":2.279,"n":5,"o":2.28,"t":"2026-10-12T23:25:00Z","v":1001,"vw":2.2795},{"c":2.26,"h":2.2792,"l":2.26,"n":6,"o":2.2792,"t":"2026-10-12T23:55:00Z","v":29621,"vw":2.261943},{"c":2.25,"h":2.26,"l":2.25,"n":29,"o":2.25,"t":"2026-10-13T08:00:00Z","v":3299,"vw":2.252141},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-13T08:05:00Z","v":200,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-13T08:35:00Z","v":500,"vw":2.26},{"c":2.27,"h":2.27,"l":2.24,"n":26,"o":2.2685,"t":"2026-10-13T08:40:00Z","v":4990,"vw":2.256115},{"c":2.2663,"h":2.2663,"l":2.2663,"n":1,"o":2.2663,"t":"2026-10-13T08:50:00Z","v":500,"vw":2.2663},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-13T08:55:00Z","v":924,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-13T09:05:00Z","v":161,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-13T09:10:00Z","v":1421,"vw":2.26},{"c":2.26,"h":2.27,"l":2.26,"n":22,"o":2.26,"t":"2026-10-13T09:50:00Z","v":958,"vw":2.263754},{"c":2.2503,"h":2.2503,"l":2.2503,"n":1,"o":2.2503,"t":"2026-10-13T09:55:00Z","v":1393,"vw":2.2503},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-13T10:00:00Z","v":260,"vw":2.27},{"c":2.2591,"h":2.2591,"l":2.2591,"n":1,"o":2.2591,"t":"2026-10-13T10:50:00Z","v":200,"vw":2.2591},{"c":2.2591,"h":2.2591,"l":2.2591,"n":1,"o":2.2591,"t":"2026-10-13T10:55:00Z","v":200,"vw":2.2591},{"c":2.26,"h":2.27,"l":2.25,"n":16,"o":2.25,"t":"2026-10-13T11:00:00Z","v":4033,"vw":2.267317},{"c":2.2503,"h":2.2503,"l":2.25,"n":2,"o":2.25,"t":"2026-10-13T11:05:00Z","v":4000,"vw":2.25015},{"c":2.26,"h":2.26,"l":2.2501,"n":6,"o":2.2501,"t":"2026-10-13T11:10:00Z","v":16791,"vw":2.255815},{"c":2.2501,"h":2.26,"l":2.25,"n":11,"o":2.258,"t":"2026-10-13T11:15:00Z","v":8996,"vw":2.258446},{"c":2.255,"h":2.2597,"l":2.255,"n":10,"o":2.2596,"t":"2026-10-13T11:20:00Z","v":1361,"vw":2.257119},{"c":2.26,"h":2.26,"l":2.2515,"n":5,"o":2.2515,"t":"2026-10-13T11:25:00Z","v":2606,"vw":2.253269},{"c":2.25,"h":2.26,"l":2.25,"n":10,"o":2.259,"t":"2026-10-13T11:30:00Z","v":1429,"vw":2.258438},{"c":2.2501,"h":2.2593,"l":2.2501,"n":5,"o":2.2584,"t":"2026-10-13T11:35:00Z","v":19637,"vw":2.250663},{"c":2.26,"h":2.26,"l":2.25,"n":7,"o":2.255,"t":"2026-10-13T11:40:00Z","v":32700,"vw":2.250158},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-13T11:45:00Z","v":485,"vw":2.26},{"c":2.2503,"h":2.2599,"l":2.2501,"n":4,"o":2.2501,"t":"2026-10-13T11:50:00Z","v":25719,"vw":2.251008},{"c":2.2599,"h":2.2599,"l":2.25,"n":3,"o":2.25,"t":"2026-10-13T11:55:00Z","v":1574,"vw":2.253515},{"c":2.25,"h":2.2585,"l":2.25,"n":33,"o":2.2575,"t":"2026-10-13T12:00:00Z","v":3668,"vw":2.250512},{"c":2.2401,"h":2.2401,"l":2.24,"n":6,"o":2.24,"t":"2026-10-13T12:05:00Z","v":1400,"vw":2.240085},{"c":2.245,"h":2.245,"l":2.2401,"n":5,"o":2.2401,"t":"2026-10-13T12:10:00Z","v":595,"vw":2.241621},{"c":2.2486,"h":2.25,"l":2.2486,"n":4,"o":2.25,"t":"2026-10-13T12:15:00Z","v":8701,"vw":2.248661},{"c":2.245,"h":2.2497,"l":2.245,"n":4,"o":2.2497,"t":"2026-10-13T12:20:00Z","v":1367,"vw":2.248054},{"c":2.25,"h":2.25,"l":2.2403,"n":4,"o":2.2403,"t":"2026-10-13T12:25:00Z","v":2106,"vw":2.240762},{"c":2.2485,"h":2.2485,"l":2.2401,"n":4,"o":2.2401,"t":"2026-10-13T12:30:00Z","v":6901,"vw":2.248257},{"c":2.2401,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-10-13T12:35:00Z","v":4472,"vw":2.240876},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-13T12:40:00Z","v":700,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":60,"o":2.24,"t":"2026-10-13T12:45:00Z","v":6927,"vw":2.24},{"c":2.235,"h":2.24,"l":2.23,"n":16,"o":2.23,"t":"2026-10-13T12:50:00Z","v":5309,"vw":2.232761},{"c":2.24,"h":2.24,"l":2.23,"n":12,"o":2.24,"t":"2026-10-13T12:55:00Z","v":7307,"vw":2.237163},{"c":2.23,"h":2.25,"l":2.23,"n":25,"o":2.24,"t":"2026-10-13T13:00:00Z","v":2299,"vw":2.23155},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-13T13:05:00Z","v":128,"vw":2.25},{"c":2.23,"h":2.24,"l":2.23,"n":10,"o":2.23,"t":"2026-10-13T13:15:00Z","v":1353,"vw":2.231667},{"c":2.24,"h":2.25,"l":2.2321,"n":13,"o":2.25,"t":"2026-10-13T13:20:00Z","v":4038,"vw":2.236307},{"c":2.23,"h":2.24,"l":2.22,"n":61,"o":2.23,"t":"2026-10-13T13:25:00Z","v":8790,"vw":2.23066},{"c":2.2199,"h":2.2379,"l":2.2,"n":840,"o":2.23,"t":"2026-10-13T13:30:00Z","v":438889,"vw":2.215239},{"c":2.225,"h":2.23,"l":2.21,"n":224,"o":2.215,"t":"2026-10-13T13:35:00Z","v":94084,"vw":2.219427},{"c":2.2301,"h":2.24,"l":2.22,"n":298,"o":2.225,"t":"2026-10-13T13:40:00Z","v":126332,"vw":2.232362},{"c":2.2351,"h":2.24,"l":2.2238,"n":212,"o":2.235,"t":"2026-10-13T13:45:00Z","v":100254,"vw":2.231942},{"c":2.22,"h":2.235,"l":2.22,"n":162,"o":2.235,"t":"2026-10-13T13:50:00Z","v":61356,"vw":2.225308},{"c":2.2291,"h":2.23,"l":2.22,"n":169,"o":2.225,"t":"2026-10-13T13:55:00Z","v":56058,"vw":2.223042},{"c":2.215,"h":2.23,"l":2.21,"n":225,"o":2.23,"t":"2026-10-13T14:00:00Z","v":85496,"vw":2.218141},{"c":2.195,"h":2.21,"l":2.19,"n":611,"o":2.21,"t":"2026-10-13T14:05:00Z","v":260425,"vw":2.200682},{"c":2.215,"h":2.215,"l":2.19,"n":441,"o":2.195,"t":"2026-10-13T14:10:00Z","v":195865,"vw":2.204859},{"c":2.202,"h":2.22,"l":2.2,"n":210,"o":2.2198,"t":"2026-10-13T14:15:00Z","v":147920,"vw":2.209658},{"c":2.2076,"h":2.21,"l":2.2,"n":279,"o":2.2071,"t":"2026-10-13T14:20:00Z","v":159954,"vw":2.201515},{"c":2.205,"h":2.21,"l":2.2,"n":221,"o":2.2078,"t":"2026-10-13T14:25:00Z","v":44584,"vw":2.207848},{"c":2.2055,"h":2.21,"l":2.2,"n":248,"o":2.205,"t":"2026-10-13T14:30:00Z","v":47913,"vw":2.206058},{"c":2.205,"h":2.21,"l":2.2,"n":177,"o":2.205,"t":"2026-10-13T14:35:00Z","v":29114,"vw":2.204396},{"c":2.2009,"h":2.21,"l":2.2,"n":155,"o":2.205,"t":"2026-10-13T14:40:00Z","v":22427,"vw":2.203349},{"c":2.205,"h":2.21,"l":2.2,"n":240,"o":2.2078,"t":"2026-10-13T14:45:00Z","v":23968,"vw":2.206476},{"c":2.205,"h":2.21,"l":2.2,"n":279,"o":2.205,"t":"2026-10-13T14:50:00Z","v":186585,"vw":2.208065},{"c":2.205,"h":2.2099,"l":2.2,"n":233,"o":2.205,"t":"2026-10-13T14:55:00Z","v":37437,"vw":2.203505},{"c":2.2,"h":2.2099,"l":2.2,"n":205,"o":2.2,"t":"2026-10-13T15:00:00Z","v":26357,"vw":2.202116},{"c":2.21,"h":2.21,"l":2.2,"n":250,"o":2.2,"t":"2026-10-13T15:05:00Z","v":46812,"vw":2.205233},{"c":2.2023,"h":2.21,"l":2.2,"n":209,"o":2.205,"t":"2026-10-13T15:10:00Z","v":20779,"vw":2.205577},{"c":2.2024,"h":2.21,"l":2.2,"n":216,"o":2.2094,"t":"2026-10-13T15:15:00Z","v":105254,"vw":2.202059},{"c":2.2,"h":2.21,"l":2.2,"n":252,"o":2.2024,"t":"2026-10-13T15:20:00Z","v":29746,"vw":2.202391},{"c":2.2024,"h":2.21,"l":2.2,"n":279,"o":2.205,"t":"2026-10-13T15:25:00Z","v":38150,"vw":2.204782},{"c":2.205,"h":2.2099,"l":2.2,"n":268,"o":2.2024,"t":"2026-10-13T15:30:00Z","v":39632,"vw":2.203173},{"c":2.2001,"h":2.21,"l":2.2,"n":278,"o":2.2081,"t":"2026-10-13T15:35:00Z","v":70356,"vw":2.204173},{"c":2.195,"h":2.2081,"l":2.1919,"n":550,"o":2.2081,"t":"2026-10-13T15:40:00Z","v":148284,"vw":2.1993},{"c":2.195,"h":2.2,"l":2.19,"n":238,"o":2.195,"t":"2026-10-13T15:45:00Z","v":40966,"vw":2.195205},{"c":2.195,"h":2.2,"l":2.19,"n":208,"o":2.195,"t":"2026-10-13T15:50:00Z","v":22996,"vw":2.196198},{"c":2.19,"h":2.205,"l":2.19,"n":286,"o":2.195,"t":"2026-10-13T15:55:00Z","v":173019,"vw":2.199617},{"c":2.2,"h":2.2,"l":2.19,"n":153,"o":2.195,"t":"2026-10-13T16:00:00Z","v":19779,"vw":2.195576},{"c":2.195,"h":2.2,"l":2.19,"n":171,"o":2.195,"t":"2026-10-13T16:05:00Z","v":63962,"vw":2.196484},{"c":2.1978,"h":2.2,"l":2.19,"n":154,"o":2.195,"t":"2026-10-13T16:10:00Z","v":61640,"vw":2.195808},{"c":2.19,"h":2.2,"l":2.19,"n":166,"o":2.195,"t":"2026-10-13T16:15:00Z","v":46404,"vw":2.196465},{"c":2.19,"h":2.2,"l":2.19,"n":303,"o":2.2,"t":"2026-10-13T16:20:00Z","v":70714,"vw":2.1925},{"c":2.195,"h":2.2,"l":2.19,"n":208,"o":2.1924,"t":"2026-10-13T16:25:00Z","v":21168,"vw":2.193431},{"c":2.19,"h":2.2,"l":2.19,"n":234,"o":2.19,"t":"2026-10-13T16:30:00Z","v":35042,"vw":2.193943},{"c":2.19,"h":2.2,"l":2.19,"n":320,"o":2.1999,"t":"2026-10-13T16:35:00Z","v":60623,"vw":2.19393},{"c":2.1978,"h":2.2,"l":2.19,"n":240,"o":2.195,"t":"2026-10-13T16:40:00Z","v":76326,"vw":2.195852},{"c":2.195,"h":2.2,"l":2.19,"n":259,"o":2.195,"t":"2026-10-13T16:45:00Z","v":47348,"vw":2.197933},{"c":2.195,"h":2.2,"l":2.19,"n":224,"o":2.195,"t":"2026-10-13T16:50:00Z","v":28913,"vw":2.195917},{"c":2.195,"h":2.2,"l":2.19,"n":239,"o":2.195,"t":"2026-10-13T16:55:00Z","v":90202,"vw":2.195468},{"c":2.185,"h":2.1978,"l":2.18,"n":439,"o":2.195,"t":"2026-10-13T17:00:00Z","v":163870,"vw":2.189145},{"c":2.195,"h":2.1978,"l":2.1805,"n":248,"o":2.185,"t":"2026-10-13T17:05:00Z","v":224846,"vw":2.190004},{"c":2.19,"h":2.1991,"l":2.19,"n":99,"o":2.19,"t":"2026-10-13T17:10:00Z","v":18483,"vw":2.19252},{"c":2.195,"h":2.2,"l":2.18,"n":272,"o":2.2,"t":"2026-10-13T17:15:00Z","v":148083,"vw":2.190425},{"c":2.195,"h":2.2,"l":2.19,"n":139,"o":2.195,"t":"2026-10-13T17:20:00Z","v":31077,"vw":2.196462},{"c":2.195,"h":2.2,"l":2.1922,"n":129,"o":2.195,"t":"2026-10-13T17:25:00Z","v":90080,"vw":2.199541},{"c":2.205,"h":2.205,"l":2.1901,"n":330,"o":2.195,"t":"2026-10-13T17:30:00Z","v":284003,"vw":2.199586},{"c":2.205,"h":2.2091,"l":2.2,"n":118,"o":2.205,"t":"2026-10-13T17:35:00Z","v":53141,"vw":2.204037},{"c":2.205,"h":2.21,"l":2.2039,"n":59,"o":2.205,"t":"2026-10-13T17:40:00Z","v":7080,"vw":2.206021},{"c":2.205,"h":2.21,"l":2.2,"n":156,"o":2.205,"t":"2026-10-13T17:45:00Z","v":26792,"vw":2.205495},{"c":2.2,"h":2.21,"l":2.2,"n":135,"o":2.205,"t":"2026-10-13T17:50:00Z","v":51058,"vw":2.201738},{"c":2.2,"h":2.205,"l":2.2,"n":118,"o":2.2001,"t":"2026-10-13T17:55:00Z","v":13081,"vw":2.202927},{"c":2.205,"h":2.21,"l":2.2,"n":106,"o":2.2,"t":"2026-10-13T18:00:00Z","v":30675,"vw":2.20378},{"c":2.215,"h":2.22,"l":2.205,"n":345,"o":2.205,"t":"2026-10-13T18:05:00Z","v":183931,"vw":2.214106},{"c":2.215,"h":2.22,"l":2.21,"n":131,"o":2.22,"t":"2026-10-13T18:10:00Z","v":18416,"vw":2.216374},{"c":2.21,"h":2.22,"l":2.21,"n":119,"o":2.215,"t":"2026-10-13T18:15:00Z","v":28708,"vw":2.215101},{"c":2.21,"h":2.2162,"l":2.21,"n":130,"o":2.215,"t":"2026-10-13T18:20:00Z","v":28920,"vw":2.21154},{"c":2.215,"h":2.22,"l":2.21,"n":146,"o":2.215,"t":"2026-10-13T18:25:00Z","v":37951,"vw":2.213613},{"c":2.215,"h":2.22,"l":2.21,"n":115,"o":2.2181,"t":"2026-10-13T18:30:00Z","v":28421,"vw":2.216764},{"c":2.215,"h":2.22,"l":2.21,"n":127,"o":2.2194,"t":"2026-10-13T18:35:00Z","v":27323,"vw":2.214518},{"c":2.21,"h":2.2199,"l":2.21,"n":94,"o":2.21,"t":"2026-10-13T18:40:00Z","v":9875,"vw":2.211978},{"c":2.215,"h":2.22,"l":2.21,"n":137,"o":2.21,"t":"2026-10-13T18:45:00Z","v":34902,"vw":2.21506},{"c":2.21,"h":2.22,"l":2.21,"n":93,"o":2.22,"t":"2026-10-13T18:50:00Z","v":21817,"vw":2.213964},{"c":2.215,"h":2.22,"l":2.21,"n":146,"o":2.2199,"t":"2026-10-13T18:55:00Z","v":24046,"vw":2.216747},{"c":2.215,"h":2.22,"l":2.21,"n":105,"o":2.2199,"t":"2026-10-13T19:00:00Z","v":29078,"vw":2.215118},{"c":2.215,"h":2.22,"l":2.21,"n":227,"o":2.215,"t":"2026-10-13T19:05:00Z","v":48761,"vw":2.21515},{"c":2.21,"h":2.22,"l":2.21,"n":111,"o":2.215,"t":"2026-10-13T19:10:00Z","v":20772,"vw":2.21566},{"c":2.215,"h":2.22,"l":2.21,"n":179,"o":2.21,"t":"2026-10-13T19:15:00Z","v":42620,"vw":2.212819},{"c":2.215,"h":2.22,"l":2.21,"n":202,"o":2.21,"t":"2026-10-13T19:20:00Z","v":37708,"vw":2.215731},{"c":2.215,"h":2.22,"l":2.21,"n":226,"o":2.215,"t":"2026-10-13T19:25:00Z","v":35005,"vw":2.215942},{"c":2.215,"h":2.22,"l":2.2109,"n":217,"o":2.215,"t":"2026-10-13T19:30:00Z","v":66086,"vw":2.21735},{"c":2.225,"h":2.2298,"l":2.21,"n":338,"o":2.215,"t":"2026-10-13T19:35:00Z","v":147908,"vw":2.218909},{"c":2.214,"h":2.2299,"l":2.21,"n":278,"o":2.225,"t":"2026-10-13T19:40:00Z","v":170384,"vw":2.219207},{"c":2.2178,"h":2.22,"l":2.2101,"n":200,"o":2.215,"t":"2026-10-13T19:45:00Z","v":43361,"vw":2.216465},{"c":2.212,"h":2.22,"l":2.21,"n":243,"o":2.2199,"t":"2026-10-13T19:50:00Z","v":51417,"vw":2.215793},{"c":2.21,"h":2.22,"l":2.21,"n":970,"o":2.21,"t":"2026-10-13T19:55:00Z","v":296321,"vw":2.212454},{"c":2.22,"h":2.23,"l":2.2,"n":27,"o":2.2,"t":"2026-10-13T20:00:00Z","v":246622,"vw":2.200232},{"c":2.21,"h":2.23,"l":2.21,"n":12,"o":2.2291,"t":"2026-10-13T20:05:00Z","v":4344,"vw":2.225409},{"c":2.2201,"h":2.2201,"l":2.22,"n":4,"o":2.22,"t":"2026-10-13T20:15:00Z","v":2000,"vw":2.22005},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T20:20:00Z","v":3000,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T20:30:00Z","v":250,"vw":2.22},{"c":2.2299,"h":2.2299,"l":2.2299,"n":2,"o":2.2299,"t":"2026-10-13T20:35:00Z","v":251,"vw":2.2299},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T20:40:00Z","v":500,"vw":2.22},{"c":2.2185,"h":2.2185,"l":2.2185,"n":2,"o":2.2185,"t":"2026-10-13T20:45:00Z","v":125,"vw":2.2185},{"c":2.2201,"h":2.2201,"l":2.2107,"n":6,"o":2.2107,"t":"2026-10-13T20:50:00Z","v":643,"vw":2.217452},{"c":2.2298,"h":2.2298,"l":2.2298,"n":1,"o":2.2298,"t":"2026-10-13T20:55:00Z","v":500,"vw":2.2298},{"c":2.2201,"h":2.23,"l":2.22,"n":11,"o":2.2269,"t":"2026-10-13T21:05:00Z","v":3198,"vw":2.228311},{"c":2.2297,"h":2.2297,"l":2.2297,"n":1,"o":2.2297,"t":"2026-10-13T21:10:00Z","v":100,"vw":2.2297},{"c":2.23,"h":2.23,"l":2.22,"n":17,"o":2.22,"t":"2026-10-13T21:15:00Z","v":70313,"vw":2.221958},{"c":2.22,"h":2.23,"l":2.22,"n":16,"o":2.23,"t":"2026-10-13T21:20:00Z","v":641,"vw":2.226556},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-13T21:25:00Z","v":1000,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-13T21:40:00Z","v":615,"vw":2.23},{"c":2.2297,"h":2.2297,"l":2.2297,"n":1,"o":2.2297,"t":"2026-10-13T21:45:00Z","v":100,"vw":2.2297},{"c":2.2295,"h":2.23,"l":2.2295,"n":2,"o":2.23,"t":"2026-10-13T21:50:00Z","v":200,"vw":2.22975},{"c":2.2299,"h":2.23,"l":2.2299,"n":4,"o":2.23,"t":"2026-10-13T21:55:00Z","v":476,"vw":2.229979},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-13T22:00:00Z","v":500,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-13T22:05:00Z","v":676,"vw":2.23},{"c":2.23,"h":2.23,"l":2.22,"n":12,"o":2.22,"t":"2026-10-13T22:15:00Z","v":359,"vw":2.226667},{"c":2.2299,"h":2.23,"l":2.229,"n":12,"o":2.23,"t":"2026-10-13T22:20:00Z","v":1152,"vw":2.229634},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.24,"t":"2026-10-13T22:25:00Z","v":1072,"vw":2.233897},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-13T22:30:00Z","v":400,"vw":2.24},{"c":2.2303,"h":2.24,"l":2.23,"n":15,"o":2.23,"t":"2026-10-13T22:35:00Z","v":10766,"vw":2.231331},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-13T22:40:00Z","v":136,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-13T22:45:00Z","v":500,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-13T22:50:00Z","v":697,"vw":2.23},{"c":2.23,"h":2.2398,"l":2.23,"n":3,"o":2.2398,"t":"2026-10-13T22:55:00Z","v":1481,"vw":2.23905},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-13T23:05:00Z","v":500,"vw":2.24},{"c":2.24,"h":2.24,"l":2.2399,"n":61,"o":2.2399,"t":"2026-10-13T23:10:00Z","v":20785,"vw":2.239968},{"c":2.24,"h":2.25,"l":2.24,"n":4,"o":2.25,"t":"2026-10-13T23:25:00Z","v":502,"vw":2.242},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-13T23:40:00Z","v":2940,"vw":2.24},{"c":2.25,"h":2.25,"l":2.2403,"n":7,"o":2.2498,"t":"2026-10-13T23:45:00Z","v":1388,"vw":2.245517},{"c":2.24,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-10-13T23:55:00Z","v":1702,"vw":2.242941},{"c":2.24,"h":2.26,"l":2.24,"n":44,"o":2.25,"t":"2026-10-14T08:00:00Z","v":8416,"vw":2.24977},{"c":2.2401,"h":2.2401,"l":2.2401,"n":1,"o":2.2401,"t":"2026-10-14T08:05:00Z","v":12235,"vw":2.2401},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-14T08:15:00Z","v":430,"vw":2.25},{"c":2.2482,"h":2.2496,"l":2.2482,"n":2,"o":2.2496,"t":"2026-10-14T08:30:00Z","v":200,"vw":2.2489},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-14T08:35:00Z","v":2986,"vw":2.24},{"c":2.22,"h":2.23,"l":2.22,"n":4,"o":2.23,"t":"2026-10-14T08:55:00Z","v":646,"vw":2.222267},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-14T09:10:00Z","v":5000,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-14T09:50:00Z","v":10000,"vw":2.23},{"c":2.2387,"h":2.2388,"l":2.2387,"n":3,"o":2.2388,"t":"2026-10-14T10:40:00Z","v":500,"vw":2.23877},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-14T10:55:00Z","v":2056,"vw":2.24},{"c":2.24,"h":2.24,"l":2.23,"n":11,"o":2.2385,"t":"2026-10-14T11:00:00Z","v":1322,"vw":2.238305},{"c":2.23,"h":2.2399,"l":2.23,"n":5,"o":2.23,"t":"2026-10-14T11:05:00Z","v":1842,"vw":2.235502},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-14T11:10:00Z","v":100,"vw":2.23},{"c":2.2385,"h":2.2385,"l":2.2385,"n":1,"o":2.2385,"t":"2026-10-14T11:15:00Z","v":100,"vw":2.2385},{"c":2.2385,"h":2.2385,"l":2.2385,"n":2,"o":2.2385,"t":"2026-10-14T11:20:00Z","v":5001,"vw":2.2385},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-14T11:25:00Z","v":1500,"vw":2.23},{"c":2.2385,"h":2.2394,"l":2.2315,"n":13,"o":2.235,"t":"2026-10-14T11:30:00Z","v":2636,"vw":2.235481},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-14T11:35:00Z","v":100,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-14T11:45:00Z","v":203,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-14T11:50:00Z","v":1059,"vw":2.23},{"c":2.24,"h":2.24,"l":2.2387,"n":22,"o":2.2387,"t":"2026-10-14T11:55:00Z","v":27036,"vw":2.239976},{"c":2.2481,"h":2.25,"l":2.2481,"n":4,"o":2.25,"t":"2026-10-14T12:00:00Z","v":700,"vw":2.249729},{"c":2.24,"h":2.25,"l":2.24,"n":7,"o":2.2483,"t":"2026-10-14T12:05:00Z","v":20425,"vw":2.240157},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-14T12:10:00Z","v":951,"vw":2.23},{"c":2.23,"h":2.23,"l":2.2281,"n":9,"o":2.2299,"t":"2026-10-14T12:15:00Z","v":4036,"vw":2.229402},{"c":2.23,"h":2.23,"l":2.23,"n":8,"o":2.23,"t":"2026-10-14T12:20:00Z","v":2411,"vw":2.23},{"c":2.21,"h":2.22,"l":2.21,"n":49,"o":2.22,"t":"2026-10-14T12:30:00Z","v":9474,"vw":2.212865},{"c":2.17,"h":2.2147,"l":2.17,"n":170,"o":2.2147,"t":"2026-10-14T12:35:00Z","v":47508,"vw":2.190112},{"c":2.18,"h":2.18,"l":2.17,"n":26,"o":2.17,"t":"2026-10-14T12:40:00Z","v":5372,"vw":2.174215},{"c":2.1785,"h":2.18,"l":2.1785,"n":4,"o":2.18,"t":"2026-10-14T12:45:00Z","v":401,"vw":2.178875},{"c":2.18,"h":2.18,"l":2.17,"n":8,"o":2.17,"t":"2026-10-14T12:50:00Z","v":863,"vw":2.171875},{"c":2.165,"h":2.18,"l":2.165,"n":29,"o":2.1714,"t":"2026-10-14T12:55:00Z","v":2913,"vw":2.174399},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-14T13:00:00Z","v":207,"vw":2.16},{"c":2.1698,"h":2.17,"l":2.16,"n":16,"o":2.17,"t":"2026-10-14T13:05:00Z","v":6997,"vw":2.161932},{"c":2.19,"h":2.19,"l":2.16,"n":321,"o":2.16,"t":"2026-10-14T13:10:00Z","v":91101,"vw":2.175047},{"c":2.17,"h":2.19,"l":2.16,"n":69,"o":2.189,"t":"2026-10-14T13:15:00Z","v":9467,"vw":2.178117},{"c":2.15,"h":2.17,"l":2.15,"n":83,"o":2.16,"t":"2026-10-14T13:20:00Z","v":20968,"vw":2.152328},{"c":2.1503,"h":2.169,"l":2.15,"n":44,"o":2.15,"t":"2026-10-14T13:25:00Z","v":11204,"vw":2.153458},{"c":2.1401,"h":2.18,"l":2.14,"n":647,"o":2.15,"t":"2026-10-14T13:30:00Z","v":415033,"vw":2.155011},{"c":2.15,"h":2.16,"l":2.14,"n":334,"o":2.1401,"t":"2026-10-14T13:35:00Z","v":151013,"vw":2.150301},{"c":2.18,"h":2.19,"l":2.155,"n":433,"o":2.16,"t":"2026-10-14T13:40:00Z","v":234483,"vw":2.170658},{"c":2.175,"h":2.19,"l":2.17,"n":227,"o":2.1891,"t":"2026-10-14T13:45:00Z","v":94593,"vw":2.17471},{"c":2.17,"h":2.18,"l":2.17,"n":208,"o":2.17,"t":"2026-10-14T13:50:00Z","v":119632,"vw":2.174031},{"c":2.16,"h":2.1799,"l":2.16,"n":246,"o":2.1799,"t":"2026-10-14T13:55:00Z","v":64978,"vw":2.165916},{"c":2.1352,"h":2.16,"l":2.13,"n":609,"o":2.16,"t":"2026-10-14T14:00:00Z","v":438250,"vw":2.141473},{"c":2.14,"h":2.15,"l":2.13,"n":274,"o":2.14,"t":"2026-10-14T14:05:00Z","v":106182,"vw":2.141021},{"c":2.14,"h":2.15,"l":2.14,"n":229,"o":2.145,"t":"2026-10-14T14:10:00Z","v":40600,"vw":2.142123},{"c":2.13,"h":2.15,"l":2.13,"n":346,"o":2.15,"t":"2026-10-14T14:15:00Z","v":112790,"vw":2.135399},{"c":2.1383,"h":2.14,"l":2.12,"n":452,"o":2.13,"t":"2026-10-14T14:20:00Z","v":271109,"vw":2.128337},{"c":2.1302,"h":2.1399,"l":2.13,"n":187,"o":2.135,"t":"2026-10-14T14:25:00Z","v":72398,"vw":2.131628},{"c":2.13,"h":2.14,"l":2.13,"n":208,"o":2.135,"t":"2026-10-14T14:30:00Z","v":84003,"vw":2.137236},{"c":2.13,"h":2.14,"l":2.13,"n":184,"o":2.135,"t":"2026-10-14T14:35:00Z","v":33381,"vw":2.134544},{"c":2.1311,"h":2.14,"l":2.13,"n":206,"o":2.13,"t":"2026-10-14T14:40:00Z","v":42448,"vw":2.133974},{"c":2.13,"h":2.14,"l":2.13,"n":221,"o":2.13,"t":"2026-10-14T14:45:00Z","v":78280,"vw":2.133648},{"c":2.125,"h":2.14,"l":2.12,"n":259,"o":2.135,"t":"2026-10-14T14:50:00Z","v":74737,"vw":2.128144},{"c":2.12,"h":2.13,"l":2.12,"n":193,"o":2.12,"t":"2026-10-14T14:55:00Z","v":39154,"vw":2.123401},{"c":2.11,"h":2.125,"l":2.11,"n":395,"o":2.125,"t":"2026-10-14T15:00:00Z","v":110885,"vw":2.117049},{"c":2.1,"h":2.1199,"l":2.1,"n":453,"o":2.11,"t":"2026-10-14T15:05:00Z","v":207807,"vw":2.106831},{"c":2.105,"h":2.11,"l":2.1,"n":203,"o":2.1,"t":"2026-10-14T15:10:00Z","v":212266,"vw":2.105825},{"c":2.1,"h":2.11,"l":2.1,"n":226,"o":2.1,"t":"2026-10-14T15:15:00Z","v":41511,"vw":2.106434},{"c":2.1,"h":2.11,"l":2.1,"n":228,"o":2.1,"t":"2026-10-14T15:20:00Z","v":54075,"vw":2.104017},{"c":2.1077,"h":2.11,"l":2.1,"n":217,"o":2.105,"t":"2026-10-14T15:25:00Z","v":45071,"vw":2.106091},{"c":2.11,"h":2.11,"l":2.1,"n":238,"o":2.11,"t":"2026-10-14T15:30:00Z","v":88840,"vw":2.106833},{"c":2.105,"h":2.11,"l":2.1,"n":338,"o":2.1,"t":"2026-10-14T15:35:00Z","v":145069,"vw":2.109048},{"c":2.11,"h":2.11,"l":2.1,"n":338,"o":2.1,"t":"2026-10-14T15:40:00Z","v":87484,"vw":2.105139},{"c":2.105,"h":2.11,"l":2.1,"n":294,"o":2.1024,"t":"2026-10-14T15:45:00Z","v":43032,"vw":2.102928},{"c":2.1,"h":2.11,"l":2.1,"n":202,"o":2.1001,"t":"2026-10-14T15:50:00Z","v":78155,"vw":2.104923},{"c":2.1052,"h":2.11,"l":2.1,"n":193,"o":2.105,"t":"2026-10-14T15:55:00Z","v":180983,"vw":2.108097},{"c":2.1,"h":2.11,"l":2.1,"n":254,"o":2.11,"t":"2026-10-14T16:00:00Z","v":318894,"vw":2.108015},{"c":2.1124,"h":2.1199,"l":2.1,"n":530,"o":2.11,"t":"2026-10-14T16:05:00Z","v":411090,"vw":2.111017},{"c":2.1,"h":2.12,"l":2.1,"n":315,"o":2.1124,"t":"2026-10-14T16:10:00Z","v":96309,"vw":2.110404},{"c":2.1,"h":2.11,"l":2.1,"n":187,"o":2.1,"t":"2026-10-14T16:15:00Z","v":70122,"vw":2.105087},{"c":2.1,"h":2.11,"l":2.1,"n":174,"o":2.1079,"t":"2026-10-14T16:20:00Z","v":33024,"vw":2.103548},{"c":2.1,"h":2.1099,"l":2.1,"n":225,"o":2.1,"t":"2026-10-14T16:25:00Z","v":58135,"vw":2.10315},{"c":2.095,"h":2.11,"l":2.09,"n":709,"o":2.1063,"t":"2026-10-14T16:30:00Z","v":264866,"vw":2.099048},{"c":2.1062,"h":2.11,"l":2.095,"n":245,"o":2.095,"t":"2026-10-14T16:35:00Z","v":119722,"vw":2.103711},{"c":2.1099,"h":2.11,"l":2.1,"n":345,"o":2.105,"t":"2026-10-14T16:40:00Z","v":185112,"vw":2.109032},{"c":2.1093,"h":2.11,"l":2.1,"n":326,"o":2.1092,"t":"2026-10-14T16:45:00Z","v":109775,"vw":2.109212},{"c":2.105,"h":2.11,"l":2.1,"n":253,"o":2.105,"t":"2026-10-14T16:50:00Z","v":64346,"vw":2.108904},{"c":2.1023,"h":2.11,"l":2.1,"n":376,"o":2.11,"t":"2026-10-14T16:55:00Z","v":81936,"vw":2.10867},{"c":2.105,"h":2.12,"l":2.1,"n":400,"o":2.11,"t":"2026-10-14T17:00:00Z","v":156355,"vw":2.110052},{"c":2.105,"h":2.11,"l":2.1,"n":193,"o":2.11,"t":"2026-10-14T17:05:00Z","v":40635,"vw":2.10727},{"c":2.1,"h":2.11,"l":2.1,"n":129,"o":2.1,"t":"2026-10-14T17:10:00Z","v":22933,"vw":2.104481},{"c":2.1,"h":2.11,"l":2.1,"n":134,"o":2.1,"t":"2026-10-14T17:15:00Z","v":55862,"vw":2.103266},{"c":2.1,"h":2.11,"l":2.1,"n":147,"o":2.1,"t":"2026-10-14T17:20:00Z","v":56195,"vw":2.105261},{"c":2.105,"h":2.11,"l":2.1,"n":118,"o":2.1,"t":"2026-10-14T17:25:00Z","v":39787,"vw":2.105873},{"c":2.095,"h":2.1099,"l":2.09,"n":292,"o":2.1,"t":"2026-10-14T17:30:00Z","v":167066,"vw":2.099431},{"c":2.09,"h":2.1,"l":2.09,"n":240,"o":2.09,"t":"2026-10-14T17:35:00Z","v":57062,"vw":2.094563},{"c":2.095,"h":2.1,"l":2.09,"n":230,"o":2.09,"t":"2026-10-14T17:40:00Z","v":102379,"vw":2.096837},{"c":2.095,"h":2.1,"l":2.09,"n":229,"o":2.095,"t":"2026-10-14T17:45:00Z","v":60480,"vw":2.091717},{"c":2.085,"h":2.1,"l":2.08,"n":502,"o":2.095,"t":"2026-10-14T17:50:00Z","v":155653,"vw":2.088955},{"c":2.08,"h":2.09,"l":2.08,"n":243,"o":2.0877,"t":"2026-10-14T17:55:00Z","v":29231,"vw":2.08387},{"c":2.08,"h":2.09,"l":2.08,"n":188,"o":2.08,"t":"2026-10-14T18:00:00Z","v":45379,"vw":2.083653},{"c":2.085,"h":2.09,"l":2.08,"n":192,"o":2.08,"t":"2026-10-14T18:05:00Z","v":89260,"vw":2.084064},{"c":2.085,"h":2.09,"l":2.08,"n":205,"o":2.08,"t":"2026-10-14T18:10:00Z","v":42965,"vw":2.084741},{"c":2.075,"h":2.09,"l":2.07,"n":544,"o":2.085,"t":"2026-10-14T18:15:00Z","v":234974,"vw":2.080335},{"c":2.075,"h":2.08,"l":2.07,"n":171,"o":2.07,"t":"2026-10-14T18:20:00Z","v":62815,"vw":2.075581},{"c":2.075,"h":2.08,"l":2.07,"n":229,"o":2.07,"t":"2026-10-14T18:25:00Z","v":89971,"vw":2.073659},{"c":2.07,"h":2.08,"l":2.07,"n":142,"o":2.07,"t":"2026-10-14T18:30:00Z","v":13645,"vw":2.072681},{"c":2.07,"h":2.08,"l":2.07,"n":160,"o":2.071,"t":"2026-10-14T18:35:00Z","v":44068,"vw":2.072576},{"c":2.07,"h":2.08,"l":2.07,"n":174,"o":2.07,"t":"2026-10-14T18:40:00Z","v":36859,"vw":2.073079},{"c":2.07,"h":2.08,"l":2.07,"n":139,"o":2.0779,"t":"2026-10-14T18:45:00Z","v":28755,"vw":2.073954},{"c":2.0724,"h":2.08,"l":2.07,"n":327,"o":2.0799,"t":"2026-10-14T18:50:00Z","v":52876,"vw":2.073867},{"c":2.075,"h":2.08,"l":2.07,"n":321,"o":2.0724,"t":"2026-10-14T18:55:00Z","v":68418,"vw":2.071488},{"c":2.06,"h":2.08,"l":2.06,"n":512,"o":2.07,"t":"2026-10-14T19:00:00Z","v":185733,"vw":2.070018},{"c":2.0709,"h":2.075,"l":2.06,"n":341,"o":2.065,"t":"2026-10-14T19:05:00Z","v":249012,"vw":2.069985},{"c":2.0777,"h":2.08,"l":2.07,"n":146,"o":2.0726,"t":"2026-10-14T19:10:00Z","v":63016,"vw":2.077732},{"c":2.0848,"h":2.085,"l":2.07,"n":307,"o":2.075,"t":"2026-10-14T19:15:00Z","v":150336,"vw":2.079078},{"c":2.085,"h":2.09,"l":2.08,"n":163,"o":2.0824,"t":"2026-10-14T19:20:00Z","v":29132,"vw":2.085226},{"c":2.08,"h":2.09,"l":2.08,"n":134,"o":2.085,"t":"2026-10-14T19:25:00Z","v":41730,"vw":2.08464},{"c":2.085,"h":2.09,"l":2.08,"n":263,"o":2.08,"t":"2026-10-14T19:30:00Z","v":62936,"vw":2.084183},{"c":2.08,"h":2.09,"l":2.08,"n":230,"o":2.08,"t":"2026-10-14T19:35:00Z","v":38569,"vw":2.084345},{"c":2.0899,"h":2.09,"l":2.08,"n":263,"o":2.0891,"t":"2026-10-14T19:40:00Z","v":46323,"vw":2.085104},{"c":2.07,"h":2.0899,"l":2.07,"n":409,"o":2.08,"t":"2026-10-14T19:45:00Z","v":206432,"vw":2.078206},{"c":2.085,"h":2.09,"l":2.07,"n":417,"o":2.075,"t":"2026-10-14T19:50:00Z","v":274012,"vw":2.081779},{"c":2.08,"h":2.09,"l":2.07,"n":901,"o":2.085,"t":"2026-10-14T19:55:00Z","v":600421,"vw":2.07992},{"c":2.09,"h":2.09,"l":2.07,"n":35,"o":2.07,"t":"2026-10-14T20:00:00Z","v":310695,"vw":2.070758},{"c":2.089,"h":2.09,"l":2.07,"n":26,"o":2.08,"t":"2026-10-14T20:05:00Z","v":4608,"vw":2.087277},{"c":2.0707,"h":2.09,"l":2.07,"n":10,"o":2.07,"t":"2026-10-14T20:10:00Z","v":8500,"vw":2.080224},{"c":2.09,"h":2.09,"l":2.08,"n":7,"o":2.08,"t":"2026-10-14T20:15:00Z","v":1425,"vw":2.083274},{"c":2.0895,"h":2.09,"l":2.08,"n":22,"o":2.08,"t":"2026-10-14T20:20:00Z","v":2400,"vw":2.085785},{"c":2.09,"h":2.09,"l":2.0896,"n":11,"o":2.09,"t":"2026-10-14T20:25:00Z","v":1524,"vw":2.089841},{"c":2.0815,"h":2.0815,"l":2.08,"n":7,"o":2.0802,"t":"2026-10-14T20:30:00Z","v":1477,"vw":2.080286},{"c":2.0899,"h":2.0899,"l":2.0899,"n":4,"o":2.0899,"t":"2026-10-14T20:35:00Z","v":1119,"vw":2.0899},{"c":2.09,"h":2.09,"l":2.0896,"n":3,"o":2.0896,"t":"2026-10-14T20:40:00Z","v":610,"vw":2.08993},{"c":2.08,"h":2.09,"l":2.08,"n":7,"o":2.09,"t":"2026-10-14T20:45:00Z","v":1112,"vw":2.086482},{"c":2.1,"h":2.1,"l":2.08,"n":12,"o":2.0831,"t":"2026-10-14T20:50:00Z","v":5910,"vw":2.08581},{"c":2.1,"h":2.1,"l":2.09,"n":3,"o":2.09,"t":"2026-10-14T20:55:00Z","v":400,"vw":2.095},{"c":2.09,"h":2.0994,"l":2.09,"n":10,"o":2.09,"t":"2026-10-14T21:00:00Z","v":12369,"vw":2.0904},{"c":2.09,"h":2.1,"l":2.08,"n":13,"o":2.0901,"t":"2026-10-14T21:05:00Z","v":1912,"vw":2.089499},{"c":2.09,"h":2.098,"l":2.09,"n":33,"o":2.09,"t":"2026-10-14T21:10:00Z","v":23199,"vw":2.09069},{"c":2.09,"h":2.09,"l":2.08,"n":12,"o":2.09,"t":"2026-10-14T21:15:00Z","v":26490,"vw":2.086269},{"c":2.09,"h":2.092,"l":2.09,"n":15,"o":2.0903,"t":"2026-10-14T21:20:00Z","v":20611,"vw":2.090225},{"c":2.0994,"h":2.1,"l":2.09,"n":11,"o":2.09,"t":"2026-10-14T21:25:00Z","v":10222,"vw":2.091267},{"c":2.09,"h":2.0994,"l":2.09,"n":7,"o":2.0903,"t":"2026-10-14T21:30:00Z","v":1570,"vw":2.091088},{"c":2.09,"h":2.1,"l":2.09,"n":7,"o":2.1,"t":"2026-10-14T21:35:00Z","v":3182,"vw":2.091635},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-14T21:40:00Z","v":250,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":9,"o":2.09,"t":"2026-10-14T21:45:00Z","v":2767,"vw":2.09},{"c":2.1,"h":2.1,"l":2.0805,"n":8,"o":2.09,"t":"2026-10-14T21:50:00Z","v":1671,"vw":2.08825},{"c":2.09,"h":2.09,"l":2.09,"n":5,"o":2.09,"t":"2026-10-14T21:55:00Z","v":1136,"vw":2.09},{"c":2.09,"h":2.1,"l":2.081,"n":21,"o":2.1,"t":"2026-10-14T22:00:00Z","v":30675,"vw":2.099905},{"c":2.08,"h":2.09,"l":2.08,"n":7,"o":2.0807,"t":"2026-10-14T22:05:00Z","v":3509,"vw":2.089347},{"c":2.0895,"h":2.09,"l":2.0805,"n":5,"o":2.09,"t":"2026-10-14T22:10:00Z","v":5230,"vw":2.089808},{"c":2.11,"h":2.11,"l":2.0802,"n":121,"o":2.0802,"t":"2026-10-14T22:15:00Z","v":52365,"vw":2.097277},{"c":2.11,"h":2.11,"l":2.11,"n":115,"o":2.11,"t":"2026-10-14T22:20:00Z","v":15572,"vw":2.11},{"c":2.12,"h":2.12,"l":2.11,"n":47,"o":2.12,"t":"2026-10-14T22:25:00Z","v":9422,"vw":2.119614},{"c":2.12,"h":2.12,"l":2.11,"n":95,"o":2.11,"t":"2026-10-14T22:30:00Z","v":19657,"vw":2.110183},{"c":2.11,"h":2.11,"l":2.11,"n":19,"o":2.11,"t":"2026-10-14T22:35:00Z","v":3001,"vw":2.11},{"c":2.1115,"h":2.1115,"l":2.1115,"n":2,"o":2.1115,"t":"2026-10-14T22:40:00Z","v":520,"vw":2.1115},{"c":2.12,"h":2.12,"l":2.11,"n":13,"o":2.1102,"t":"2026-10-14T22:45:00Z","v":3907,"vw":2.110372},{"c":2.1101,"h":2.1181,"l":2.11,"n":3,"o":2.1181,"t":"2026-10-14T22:50:00Z","v":1200,"vw":2.116088},{"c":2.1194,"h":2.1194,"l":2.1103,"n":8,"o":2.1103,"t":"2026-10-14T22:55:00Z","v":714,"vw":2.117929},{"c":2.12,"h":2.12,"l":2.1196,"n":7,"o":2.1196,"t":"2026-10-14T23:00:00Z","v":1455,"vw":2.119879},{"c":2.1199,"h":2.1199,"l":2.1199,"n":1,"o":2.1199,"t":"2026-10-14T23:05:00Z","v":1500,"vw":2.1199},{"c":2.12,"h":2.12,"l":2.11,"n":301,"o":2.12,"t":"2026-10-14T23:10:00Z","v":120959,"vw":2.111528},{"c":2.1198,"h":2.1199,"l":2.1102,"n":7,"o":2.1197,"t":"2026-10-14T23:15:00Z","v":4628,"vw":2.119136},{"c":2.12,"h":2.13,"l":2.1199,"n":10,"o":2.1199,"t":"2026-10-14T23:20:00Z","v":1295,"vw":2.12665},{"c":2.1215,"h":2.1215,"l":2.1215,"n":2,"o":2.1215,"t":"2026-10-14T23:25:00Z","v":9579,"vw":2.1215},{"c":2.11,"h":2.1275,"l":2.11,"n":14,"o":2.11,"t":"2026-10-14T23:30:00Z","v":16762,"vw":2.110273},{"c":2.12,"h":2.12,"l":2.12,"n":7,"o":2.12,"t":"2026-10-14T23:35:00Z","v":1266,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-14T23:40:00Z","v":550,"vw":2.12},{"c":2.129,"h":2.129,"l":2.129,"n":3,"o":2.129,"t":"2026-10-14T23:45:00Z","v":103,"vw":2.129},{"c":2.1131,"h":2.12,"l":2.1131,"n":5,"o":2.12,"t":"2026-10-14T23:55:00Z","v":739,"vw":2.118029},{"c":2.07,"h":2.13,"l":2.07,"n":78,"o":2.1,"t":"2026-10-15T08:00:00Z","v":33969,"vw":2.092316},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T08:05:00Z","v":7372,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-15T08:10:00Z","v":5269,"vw":2.11},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-15T08:25:00Z","v":257,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":17,"o":2.09,"t":"2026-10-15T08:30:00Z","v":2840,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-15T08:35:00Z","v":1410,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-15T08:45:00Z","v":1000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.09,"n":3,"o":2.09,"t":"2026-10-15T08:50:00Z","v":2823,"vw":2.097651},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-15T08:55:00Z","v":116,"vw":2.1},{"c":2.1124,"h":2.1124,"l":2.1,"n":16,"o":2.1,"t":"2026-10-15T09:00:00Z","v":4814,"vw":2.109292},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-15T09:10:00Z","v":197,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-15T09:55:00Z","v":100,"vw":2.11},{"c":2.11,"h":2.1187,"l":2.11,"n":10,"o":2.1187,"t":"2026-10-15T10:05:00Z","v":4365,"vw":2.110453},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-15T10:20:00Z","v":138,"vw":2.1},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T10:25:00Z","v":501,"vw":2.11},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.1,"t":"2026-10-15T10:30:00Z","v":5029,"vw":2.099275},{"c":2.08,"h":2.09,"l":2.08,"n":30,"o":2.09,"t":"2026-10-15T10:45:00Z","v":4000,"vw":2.082382},{"c":2.09,"h":2.09,"l":2.08,"n":3,"o":2.0881,"t":"2026-10-15T10:50:00Z","v":9993,"vw":2.088762},{"c":2.0803,"h":2.09,"l":2.08,"n":37,"o":2.09,"t":"2026-10-15T11:00:00Z","v":21204,"vw":2.08229},{"c":2.09,"h":2.09,"l":2.08,"n":5,"o":2.08,"t":"2026-10-15T11:05:00Z","v":52008,"vw":2.089615},{"c":2.09,"h":2.09,"l":2.0899,"n":7,"o":2.09,"t":"2026-10-15T11:10:00Z","v":3522,"vw":2.089914},{"c":2.0899,"h":2.09,"l":2.0899,"n":8,"o":2.09,"t":"2026-10-15T11:15:00Z","v":1133,"vw":2.089945},{"c":2.0996,"h":2.1,"l":2.09,"n":7,"o":2.09,"t":"2026-10-15T11:20:00Z","v":3822,"vw":2.098606},{"c":2.11,"h":2.11,"l":2.0999,"n":16,"o":2.0999,"t":"2026-10-15T11:25:00Z","v":56403,"vw":2.10089},{"c":2.11,"h":2.11,"l":2.08,"n":22,"o":2.105,"t":"2026-10-15T11:30:00Z","v":26195,"vw":2.088873},{"c":2.1001,"h":2.1001,"l":2.1,"n":7,"o":2.1,"t":"2026-10-15T11:35:00Z","v":6470,"vw":2.100019},{"c":2.0999,"h":2.1,"l":2.09,"n":8,"o":2.1,"t":"2026-10-15T11:40:00Z","v":9814,"vw":2.099878},{"c":2.1,"h":2.11,"l":2.1,"n":22,"o":2.1,"t":"2026-10-15T11:45:00Z","v":21314,"vw":2.10019},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T11:50:00Z","v":1100,"vw":2.11},{"c":2.1,"h":2.11,"l":2.1,"n":3,"o":2.11,"t":"2026-10-15T11:55:00Z","v":704,"vw":2.102898},{"c":2.11,"h":2.11,"l":2.1,"n":5,"o":2.1,"t":"2026-10-15T12:00:00Z","v":3730,"vw":2.109042},{"c":2.1,"h":2.11,"l":2.1,"n":11,"o":2.1096,"t":"2026-10-15T12:05:00Z","v":4248,"vw":2.105005},{"c":2.1,"h":2.11,"l":2.1,"n":43,"o":2.11,"t":"2026-10-15T12:20:00Z","v":14482,"vw":2.10019},{"c":2.1,"h":2.11,"l":2.1,"n":8,"o":2.105,"t":"2026-10-15T12:25:00Z","v":2076,"vw":2.105652},{"c":2.0808,"h":2.09,"l":2.08,"n":12,"o":2.09,"t":"2026-10-15T12:30:00Z","v":4141,"vw":2.089529},{"c":2.0899,"h":2.0899,"l":2.0899,"n":1,"o":2.0899,"t":"2026-10-15T12:35:00Z","v":150,"vw":2.0899},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.09,"t":"2026-10-15T12:40:00Z","v":856,"vw":2.086025},{"c":2.1,"h":2.1,"l":2.0969,"n":6,"o":2.0985,"t":"2026-10-15T12:45:00Z","v":1839,"vw":2.098225},{"c":2.0997,"h":2.1,"l":2.08,"n":4,"o":2.1,"t":"2026-10-15T12:50:00Z","v":3000,"vw":2.08663},{"c":2.0746,"h":2.08,"l":2.07,"n":26,"o":2.08,"t":"2026-10-15T12:55:00Z","v":14163,"vw":2.078973},{"c":2.09,"h":2.1,"l":2.09,"n":11,"o":2.1,"t":"2026-10-15T13:00:00Z","v":15494,"vw":2.099805},{"c":2.0993,"h":2.1,"l":2.07,"n":9,"o":2.09,"t":"2026-10-15T13:05:00Z","v":6093,"vw":2.081089},{"c":2.09,"h":2.1,"l":2.0803,"n":5,"o":2.0971,"t":"2026-10-15T13:10:00Z","v":5178,"vw":2.098006},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-15T13:15:00Z","v":176,"vw":2.08},{"c":2.0892,"h":2.0997,"l":2.08,"n":13,"o":2.0997,"t":"2026-10-15T13:20:00Z","v":3644,"vw":2.081986},{"c":2.0536,"h":2.08,"l":2.04,"n":164,"o":2.08,"t":"2026-10-15T13:25:00Z","v":94710,"vw":2.049524},{"c":2.0662,"h":2.078,"l":2.04,"n":893,"o":2.06,"t":"2026-10-15T13:30:00Z","v":667847,"vw":2.057396},{"c":2.08,"h":2.08,"l":2.05,"n":513,"o":2.065,"t":"2026-10-15T13:35:00Z","v":395437,"vw":2.060334},{"c":2.08,"h":2.08,"l":2.0601,"n":392,"o":2.075,"t":"2026-10-15T13:40:00Z","v":174550,"vw":2.072381},{"c":2.07,"h":2.075,"l":2.05,"n":402,"o":2.07,"t":"2026-10-15T13:45:00Z","v":208922,"vw":2.060623},{"c":2.04,"h":2.0699,"l":2.04,"n":454,"o":2.065,"t":"2026-10-15T13:50:00Z","v":304372,"vw":2.046603},{"c":2.0591,"h":2.06,"l":2.04,"n":388,"o":2.04,"t":"2026-10-15T13:55:00Z","v":298788,"vw":2.048861},{"c":2.075,"h":2.08,"l":2.05,"n":430,"o":2.055,"t":"2026-10-15T14:00:00Z","v":252353,"vw":2.069729},{"c":2.1045,"h":2.11,"l":2.075,"n":507,"o":2.075,"t":"2026-10-15T14:05:00Z","v":455849,"vw":2.096095},{"c":2.1293,"h":2.13,"l":2.105,"n":494,"o":2.105,"t":"2026-10-15T14:10:00Z","v":545226,"vw":2.121396},{"c":2.145,"h":2.1499,"l":2.12,"n":438,"o":2.13,"t":"2026-10-15T14:15:00Z","v":232884,"vw":2.136078},{"c":2.14,"h":2.16,"l":2.14,"n":525,"o":2.145,"t":"2026-10-15T14:20:00Z","v":405986,"vw":2.150349},{"c":2.16,"h":2.16,"l":2.14,"n":353,"o":2.1443,"t":"2026-10-15T14:25:00Z","v":172925,"vw":2.150712},{"c":2.175,"h":2.18,"l":2.15,"n":540,"o":2.16,"t":"2026-10-15T14:30:00Z","v":328963,"vw":2.16599},{"c":2.19,"h":2.2,"l":2.17,"n":826,"o":2.17,"t":"2026-10-15T14:35:00Z","v":567010,"vw":2.18607},{"c":2.18,"h":2.19,"l":2.18,"n":401,"o":2.1899,"t":"2026-10-15T14:40:00Z","v":193764,"vw":2.185579},{"c":2.1977,"h":2.2,"l":2.18,"n":456,"o":2.185,"t":"2026-10-15T14:45:00Z","v":276313,"vw":2.190657},{"c":2.21,"h":2.21,"l":2.19,"n":372,"o":2.1977,"t":"2026-10-15T14:50:00Z","v":204943,"vw":2.200548},{"c":2.225,"h":2.24,"l":2.2023,"n":617,"o":2.205,"t":"2026-10-15T14:55:00Z","v":271950,"vw":2.224871},{"c":2.255,"h":2.2599,"l":2.228,"n":516,"o":2.228,"t":"2026-10-15T15:00:00Z","v":315409,"vw":2.238412},{"c":2.26,"h":2.27,"l":2.25,"n":692,"o":2.255,"t":"2026-10-15T15:05:00Z","v":479296,"vw":2.25859},{"c":2.26,"h":2.27,"l":2.25,"n":496,"o":2.255,"t":"2026-10-15T15:10:00Z","v":193657,"vw":2.258733},{"c":2.265,"h":2.27,"l":2.25,"n":692,"o":2.2691,"t":"2026-10-15T15:15:00Z","v":653741,"vw":2.26333},{"c":2.265,"h":2.27,"l":2.26,"n":209,"o":2.269,"t":"2026-10-15T15:20:00Z","v":141149,"vw":2.263663},{"c":2.24,"h":2.28,"l":2.24,"n":690,"o":2.2692,"t":"2026-10-15T15:25:00Z","v":566667,"vw":2.26169},{"c":2.235,"h":2.25,"l":2.23,"n":387,"o":2.25,"t":"2026-10-15T15:30:00Z","v":390538,"vw":2.239307},{"c":2.23,"h":2.2399,"l":2.23,"n":288,"o":2.235,"t":"2026-10-15T15:35:00Z","v":174185,"vw":2.23226},{"c":2.2222,"h":2.2399,"l":2.22,"n":255,"o":2.23,"t":"2026-10-15T15:40:00Z","v":54629,"vw":2.229387},{"c":2.215,"h":2.23,"l":2.21,"n":290,"o":2.229,"t":"2026-10-15T15:45:00Z","v":114765,"vw":2.219517},{"c":2.225,"h":2.23,"l":2.2101,"n":186,"o":2.22,"t":"2026-10-15T15:50:00Z","v":80211,"vw":2.222002},{"c":2.225,"h":2.23,"l":2.22,"n":194,"o":2.2277,"t":"2026-10-15T15:55:00Z","v":127208,"vw":2.228149},{"c":2.225,"h":2.23,"l":2.22,"n":211,"o":2.225,"t":"2026-10-15T16:00:00Z","v":132196,"vw":2.223926},{"c":2.225,"h":2.23,"l":2.22,"n":151,"o":2.23,"t":"2026-10-15T16:05:00Z","v":39590,"vw":2.224077},{"c":2.22,"h":2.23,"l":2.22,"n":212,"o":2.22,"t":"2026-10-15T16:10:00Z","v":51930,"vw":2.224025},{"c":2.225,"h":2.23,"l":2.22,"n":229,"o":2.225,"t":"2026-10-15T16:15:00Z","v":42046,"vw":2.223208},{"c":2.22,"h":2.23,"l":2.22,"n":243,"o":2.2277,"t":"2026-10-15T16:20:00Z","v":62286,"vw":2.225193},{"c":2.22,"h":2.23,"l":2.22,"n":116,"o":2.22,"t":"2026-10-15T16:25:00Z","v":25409,"vw":2.224506},{"c":2.22,"h":2.23,"l":2.213,"n":269,"o":2.225,"t":"2026-10-15T16:30:00Z","v":78542,"vw":2.219885},{"c":2.22,"h":2.22,"l":2.21,"n":206,"o":2.215,"t":"2026-10-15T16:35:00Z","v":44247,"vw":2.217756},{"c":2.225,"h":2.23,"l":2.21,"n":274,"o":2.215,"t":"2026-10-15T16:40:00Z","v":159522,"vw":2.2224},{"c":2.22,"h":2.23,"l":2.22,"n":144,"o":2.225,"t":"2026-10-15T16:45:00Z","v":32056,"vw":2.224966},{"c":2.215,"h":2.2299,"l":2.21,"n":276,"o":2.22,"t":"2026-10-15T16:50:00Z","v":260828,"vw":2.220173},{"c":2.225,"h":2.23,"l":2.215,"n":189,"o":2.22,"t":"2026-10-15T16:55:00Z","v":107051,"vw":2.222793},{"c":2.235,"h":2.24,"l":2.23,"n":66,"o":2.23,"t":"2026-10-15T18:10:00Z","v":9325,"vw":2.233686},{"c":2.225,"h":2.24,"l":2.22,"n":262,"o":2.2333,"t":"2026-10-15T18:15:00Z","v":132568,"vw":2.230394},{"c":2.225,"h":2.23,"l":2.22,"n":144,"o":2.225,"t":"2026-10-15T18:20:00Z","v":35807,"vw":2.22642},{"c":2.22,"h":2.23,"l":2.22,"n":104,"o":2.225,"t":"2026-10-15T18:25:00Z","v":29179,"vw":2.226337},{"c":2.23,"h":2.23,"l":2.22,"n":111,"o":2.225,"t":"2026-10-15T18:30:00Z","v":37920,"vw":2.226481},{"c":2.225,"h":2.24,"l":2.2201,"n":318,"o":2.225,"t":"2026-10-15T18:35:00Z","v":246698,"vw":2.229841},{"c":2.225,"h":2.23,"l":2.22,"n":55,"o":2.224,"t":"2026-10-15T18:40:00Z","v":6742,"vw":2.225839},{"c":2.23,"h":2.24,"l":2.22,"n":304,"o":2.225,"t":"2026-10-15T18:45:00Z","v":132478,"vw":2.229866},{"c":2.2323,"h":2.238,"l":2.23,"n":99,"o":2.235,"t":"2026-10-15T18:50:00Z","v":27932,"vw":2.235548},{"c":2.23,"h":2.24,"l":2.23,"n":270,"o":2.235,"t":"2026-10-15T18:55:00Z","v":114505,"vw":2.230995},{"c":2.235,"h":2.245,"l":2.23,"n":491,"o":2.23,"t":"2026-10-15T19:00:00Z","v":335533,"vw":2.238896},{"c":2.235,"h":2.24,"l":2.232,"n":161,"o":2.235,"t":"2026-10-15T19:05:00Z","v":59713,"vw":2.236671},{"c":2.2455,"h":2.25,"l":2.235,"n":275,"o":2.24,"t":"2026-10-15T19:10:00Z","v":120730,"vw":2.242594},{"c":2.245,"h":2.25,"l":2.24,"n":187,"o":2.25,"t":"2026-10-15T19:15:00Z","v":70207,"vw":2.248007},{"c":2.245,"h":2.25,"l":2.24,"n":236,"o":2.2423,"t":"2026-10-15T19:20:00Z","v":125201,"vw":2.246827},{"c":2.2498,"h":2.25,"l":2.24,"n":215,"o":2.245,"t":"2026-10-15T19:25:00Z","v":58711,"vw":2.246899},{"c":2.2424,"h":2.25,"l":2.24,"n":370,"o":2.245,"t":"2026-10-15T19:30:00Z","v":97221,"vw":2.244397},{"c":2.245,"h":2.25,"l":2.24,"n":466,"o":2.24,"t":"2026-10-15T19:35:00Z","v":108162,"vw":2.245888},{"c":2.255,"h":2.26,"l":2.24,"n":379,"o":2.245,"t":"2026-10-15T19:40:00Z","v":241600,"vw":2.253084},{"c":2.255,"h":2.26,"l":2.2523,"n":354,"o":2.255,"t":"2026-10-15T19:45:00Z","v":153829,"vw":2.258532},{"c":2.255,"h":2.26,"l":2.25,"n":441,"o":2.255,"t":"2026-10-15T19:50:00Z","v":273859,"vw":2.256884},{"c":2.245,"h":2.26,"l":2.24,"n":1231,"o":2.255,"t":"2026-10-15T19:55:00Z","v":642043,"vw":2.253114},{"c":2.2599,"h":2.2599,"l":2.24,"n":25,"o":2.24,"t":"2026-10-15T20:00:00Z","v":371207,"vw":2.240022},{"c":2.2531,"h":2.258,"l":2.25,"n":7,"o":2.258,"t":"2026-10-15T20:05:00Z","v":18165,"vw":2.250412},{"c":2.25,"h":2.2585,"l":2.25,"n":10,"o":2.2585,"t":"2026-10-15T20:10:00Z","v":2524,"vw":2.2551},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-15T20:15:00Z","v":454,"vw":2.26},{"c":2.2585,"h":2.2599,"l":2.2585,"n":7,"o":2.2599,"t":"2026-10-15T20:20:00Z","v":2124,"vw":2.2592},{"c":2.2502,"h":2.2599,"l":2.2502,"n":4,"o":2.2599,"t":"2026-10-15T20:25:00Z","v":6560,"vw":2.253348},{"c":2.2597,"h":2.2598,"l":2.2501,"n":6,"o":2.2501,"t":"2026-10-15T20:30:00Z","v":1458,"vw":2.256628}],"history":[{"c":2.81,"h":2.88,"l":2.72,"n":16233,"o":2.88,"t":"2024-10-14T04:00:00Z","v":5957964,"vw":2.773916},{"c":2.67,"h":2.82,"l":2.66,"n":12210,"o":2.8,"t":"2024-10-15T04:00:00Z","v":4468723,"vw":2.703827},{"c":3.29,"h":3.418,"l":2.81,"n":100623,"o":3.12,"t":"2024-10-16T04:00:00Z","v":41821135,"vw":3.181043},{"c":3.24,"h":3.66,"l":3.075,"n":88297,"o":3.58,"t":"2024-10-17T04:00:00Z","v":32086716,"vw":3.312471},{"c":3.14,"h":3.33,"l":3.05,"n":36088,"o":3.28,"t":"2024-10-18T04:00:00Z","v":14941494,"vw":3.144193},{"c":3.01,"h":3.14,"l":2.89,"n":28302,"o":3.12,"t":"2024-10-21T04:00:00Z","v":13062322,"vw":2.959859},{"c":3.33,"h":3.36,"l":2.97,"n":35162,"o":2.99,"t":"2024-10-22T04:00:00Z","v":15674983,"vw":3.209212},{"c":3.18,"h":3.32,"l":3.1,"n":23612,"o":3.29,"t":"2024-10-23T04:00:00Z","v":10173901,"vw":3.185884},{"c":3.41,"h":3.52,"l":3.23,"n":29362,"o":3.23,"t":"2024-10-24T04:00:00Z","v":13085772,"vw":3.412076},{"c":3.68,"h":3.72,"l":3.43,"n":32881,"o":3.45,"t":"2024-10-25T04:00:00Z","v":14797119,"vw":3.619849},{"c":4.14,"h":4.25,"l":3.675,"n":62640,"o":3.79,"t":"2024-10-28T04:00:00Z","v":24171853,"vw":4.069775},{"c":4.51,"h":5.2,"l":4.25,"n":121969,"o":4.54,"t":"2024-10-29T04:00:00Z","v":45506508,"vw":4.733476},{"c":4.11,"h":4.515,"l":4.04,"n":47312,"o":4.5,"t":"2024-10-30T04:00:00Z","v":16756277,"vw":4.206608},{"c":4.08,"h":4.26,"l":3.9,"n":27362,"o":4.06,"t":"2024-10-31T04:00:00Z","v":9851752,"vw":4.023088},{"c":4.27,"h":4.49,"l":4.1405,"n":31479,"o":4.23,"t":"2024-11-01T04:00:00Z","v":12087432,"vw":4.345757},{"c":4.2,"h":4.41,"l":4.015,"n":29767,"o":4.18,"t":"2024-11-04T05:00:00Z","v":9604644,"vw":4.212617},{"c":4.17,"h":4.28,"l":4.05,"n":20053,"o":4.23,"t":"2024-11-05T05:00:00Z","v":7844687,"vw":4.166993},{"c":3.95,"h":4.12,"l":3.75,"n":33975,"o":4,"t":"2024-11-06T05:00:00Z","v":13588910,"vw":3.898625},{"c":4.09,"h":4.29,"l":3.9,"n":22659,"o":3.96,"t":"2024-11-07T05:00:00Z","v":8397840,"vw":4.102956},{"c":3.92,"h":4.06,"l":3.76,"n":25036,"o":4.06,"t":"2024-11-08T05:00:00Z","v":9666354,"vw":3.866724},{"c":4.23,"h":4.23,"l":3.73,"n":28040,"o":3.88,"t":"2024-11-11T05:00:00Z","v":12171095,"vw":4.008192},{"c":4.09,"h":4.45,"l":4.05,"n":26454,"o":4.22,"t":"2024-11-12T05:00:00Z","v":10686424,"vw":4.211964},{"c":4.22,"h":4.5,"l":4.175,"n":28635,"o":4.2,"t":"2024-11-13T05:00:00Z","v":13585775,"vw":4.317022},{"c":3.87,"h":4.29,"l":3.84,"n":24357,"o":4.24,"t":"2024-11-14T05:00:00Z","v":9702133,"vw":4.010159},{"c":3.72,"h":3.94,"l":3.61,"n":23911,"o":3.91,"t":"2024-11-15T05:00:00Z","v":8528309,"vw":3.702983},{"c":3.62,"h":3.77,"l":3.59,"n":15585,"o":3.73,"t":"2024-11-18T05:00:00Z","v":5167854,"vw":3.690738},{"c":3.74,"h":3.81,"l":3.56,"n":14102,"o":3.6,"t":"2024-11-19T05:00:00Z","v":5279888,"vw":3.730859},{"c":3.65,"h":3.75,"l":3.58,"n":9795,"o":3.73,"t":"2024-11-20T05:00:00Z","v":4179730,"vw":3.666456},{"c":3.88,"h":3.94,"l":3.65,"n":15291,"o":3.66,"t":"2024-11-21T05:00:00Z","v":6410539,"vw":3.836341},{"c":3.97,"h":4,"l":3.78,"n":13106,"o":3.82,"t":"2024-11-22T05:00:00Z","v":4864195,"vw":3.938359},{"c":4.04,"h":4.15,"l":3.91,"n":13984,"o":4.03,"t":"2024-11-25T05:00:00Z","v":5851968,"vw":4.008144},{"c":3.9,"h":4,"l":3.83,"n":11137,"o":3.99,"t":"2024-11-26T05:00:00Z","v":4699461,"vw":3.886162},{"c":3.95,"h":4.1,"l":3.905,"n":11377,"o":3.91,"t":"2024-11-27T05:00:00Z","v":5287575,"vw":3.997908},{"c":3.99,"h":4.16,"l":3.96,"n":10027,"o":3.98,"t":"2024-11-29T05:00:00Z","v":4551841,"vw":4.060752},{"c":3.95,"h":4.03,"l":3.85,"n":13491,"o":4,"t":"2024-12-02T05:00:00Z","v":4455320,"vw":3.934281},{"c":3.88,"h":4.01,"l":3.87,"n":12625,"o":3.95,"t":"2024-12-03T05:00:00Z","v":3883065,"vw":3.925539},{"c":3.67,"h":3.91,"l":3.61,"n":21684,"o":3.89,"t":"2024-12-04T05:00:00Z","v":8902742,"vw":3.688961},{"c":3.53,"h":3.72,"l":3.5,"n":17250,"o":3.69,"t":"2024-12-05T05:00:00Z","v":6299642,"vw":3.565969},{"c":3.48,"h":3.64,"l":3.435,"n":14087,"o":3.57,"t":"2024-12-06T05:00:00Z","v":4662077,"vw":3.524525},{"c":3.62,"h":3.755,"l":3.56,"n":16130,"o":3.59,"t":"2024-12-09T05:00:00Z","v":5645222,"vw":3.648578},{"c":3.58,"h":3.65,"l":3.51,"n":11366,"o":3.58,"t":"2024-12-10T05:00:00Z","v":3959841,"vw":3.571613},{"c":3.37,"h":3.63,"l":3.36,"n":13646,"o":3.61,"t":"2024-12-11T05:00:00Z","v":4977425,"vw":3.436344},{"c":3.32,"h":3.4,"l":3.2,"n":14807,"o":3.32,"t":"2024-12-12T05:00:00Z","v":5131744,"vw":3.282152},{"c":3.25,"h":3.315,"l":3.16,"n":14317,"o":3.3,"t":"2024-12-13T05:00:00Z","v":3992539,"vw":3.23308},{"c":3.24,"h":3.29,"l":3.2,"n":12358,"o":3.25,"t":"2024-12-16T05:00:00Z","v":3538782,"vw":3.259867},{"c":3.13,"h":3.25,"l":3.11,"n":12769,"o":3.21,"t":"2024-12-17T05:00:00Z","v":4237490,"vw":3.157532},{"c":2.93,"h":3.145,"l":2.9,"n":19092,"o":3.12,"t":"2024-12-18T05:00:00Z","v":6793506,"vw":3.033193},{"c":2.94,"h":3.06,"l":2.9,"n":13127,"o":2.99,"t":"2024-12-19T05:00:00Z","v":4418396,"vw":2.94809},{"c":2.97,"h":3.0599,"l":2.88,"n":13659,"o":2.9,"t":"2024-12-20T05:00:00Z","v":4486946,"vw":2.996344},{"c":3.17,"h":3.23,"l":2.9669,"n":18729,"o":3.01,"t":"2024-12-23T05:00:00Z","v":8092869,"vw":3.1317},{"c":3.16,"h":3.29,"l":3.13,"n":8472,"o":3.17,"t":"2024-12-24T05:00:00Z","v":3331414,"vw":3.188681},{"c":3.16,"h":3.19,"l":3.08,"n":9753,"o":3.16,"t":"2024-12-26T05:00:00Z","v":3186075,"vw":3.134807},{"c":3.09,"h":3.2585,"l":3.05,"n":11768,"o":3.15,"t":"2024-12-27T05:00:00Z","v":5652125,"vw":3.107127},{"c":3,"h":3.049,"l":2.92,"n":11960,"o":3.01,"t":"2024-12-30T05:00:00Z","v":4481618,"vw":2.982349},{"c":2.97,"h":3.1,"l":2.96,"n":10691,"o":3.01,"t":"2024-12-31T05:00:00Z","v":3978862,"vw":3.010255},{"c":3.06,"h":3.17,"l":3,"n":11534,"o":3,"t":"2025-01-02T05:00:00Z","v":4023183,"vw":3.08084},{"c":3.17,"h":3.2,"l":3.04,"n":11964,"o":3.07,"t":"2025-01-03T05:00:00Z","v":4203593,"vw":3.125212},{"c":3.41,"h":3.495,"l":3.23,"n":17543,"o":3.23,"t":"2025-01-06T05:00:00Z","v":7098879,"vw":3.397852},{"c":3.43,"h":3.6,"l":3.38,"n":18943,"o":3.55,"t":"2025-01-07T05:00:00Z","v":6322956,"vw":3.472198},{"c":3.29,"h":3.39,"l":3.2138,"n":12668,"o":3.35,"t":"2025-01-08T05:00:00Z","v":4401095,"vw":3.2824},{"c":3.14,"h":3.25,"l":3.035,"n":13746,"o":3.24,"t":"2025-01-10T05:00:00Z","v":4671874,"vw":3.102271},{"c":3.2,"h":3.21,"l":3.04,"n":12734,"o":3.095,"t":"2025-01-13T05:00:00Z","v":4246689,"vw":3.12702},{"c":3.28,"h":3.375,"l":3.17,"n":11452,"o":3.28,"t":"2025-01-14T05:00:00Z","v":4200806,"vw":3.264432},{"c":3.39,"h":3.4288,"l":3.27,"n":12200,"o":3.33,"t":"2025-01-15T05:00:00Z","v":5047606,"vw":3.362762},{"c":3.44,"h":3.485,"l":3.325,"n":10242,"o":3.41,"t":"2025-01-16T05:00:00Z","v":4149714,"vw":3.421448},{"c":3.49,"h":3.54,"l":3.42,"n":11954,"o":3.42,"t":"2025-01-17T05:00:00Z","v":4968978,"vw":3.472358},{"c":3.2,"h":3.54,"l":3.11,"n":20778,"o":3.51,"t":"2025-01-21T05:00:00Z","v":8958774,"vw":3.229609},{"c":3.11,"h":3.26,"l":3.08,"n":13698,"o":3.22,"t":"2025-01-22T05:00:00Z","v":4734476,"vw":3.164399},{"c":3.18,"h":3.22,"l":3.045,"n":12208,"o":3.11,"t":"2025-01-23T05:00:00Z","v":4699875,"vw":3.15781},{"c":3.15,"h":3.32,"l":3.13,"n":14115,"o":3.17,"t":"2025-01-24T05:00:00Z","v":6735157,"vw":3.221568},{"c":3.07,"h":3.11,"l":2.99,"n":12510,"o":3.1,"t":"2025-01-27T05:00:00Z","v":4972024,"vw":3.043418},{"c":3.05,"h":3.08,"l":2.98,"n":10474,"o":3.05,"t":"2025-01-28T05:00:00Z","v":3798260,"vw":3.030967},{"c":2.97,"h":3.055,"l":2.9,"n":13597,"o":3.03,"t":"2025-01-29T05:00:00Z","v":6798343,"vw":2.95946},{"c":3.02,"h":3.11,"l":2.99,"n":10544,"o":3.02,"t":"2025-01-30T05:00:00Z","v":3892464,"vw":3.047171},{"c":3,"h":3.12,"l":2.95,"n":10079,"o":3.03,"t":"2025-01-31T05:00:00Z","v":4415113,"vw":3.039245},{"c":2.87,"h":2.945,"l":2.82,"n":12370,"o":2.88,"t":"2025-02-03T05:00:00Z","v":4874413,"vw":2.882916},{"c":3.06,"h":3.09,"l":2.88,"n":10116,"o":2.88,"t":"2025-02-04T05:00:00Z","v":4548367,"vw":3.018942},{"c":3.1,"h":3.12,"l":3.041,"n":8749,"o":3.07,"t":"2025-02-05T05:00:00Z","v":3194408,"vw":3.081075},{"c":3.07,"h":3.1889,"l":3.04,"n":10408,"o":3.12,"t":"2025-02-06T05:00:00Z","v":5000527,"vw":3.10202},{"c":3.03,"h":3.1,"l":3.0017,"n":7533,"o":3.06,"t":"2025-02-07T05:00:00Z","v":3150079,"vw":3.049421},{"c":2.97,"h":3.08,"l":2.95,"n":11389,"o":3.06,"t":"2025-02-10T05:00:00Z","v":3935097,"vw":3.0025},{"c":2.9,"h":2.94,"l":2.83,"n":8970,"o":2.92,"t":"2025-02-11T05:00:00Z","v":4837350,"vw":2.884138},{"c":3.03,"h":3.08,"l":2.87,"n":15126,"o":2.88,"t":"2025-02-12T05:00:00Z","v":5709194,"vw":3.009608},{"c":3.13,"h":3.15,"l":3.04,"n":11446,"o":3.07,"t":"2025-02-13T05:00:00Z","v":3776747,"vw":3.099851},{"c":3,"h":3.12,"l":2.96,"n":13368,"o":3.12,"t":"2025-02-14T05:00:00Z","v":5171309,"vw":3.014607},{"c":3.07,"h":3.125,"l":3.01,"n":11230,"o":3.03,"t":"2025-02-18T05:00:00Z","v":5001143,"vw":3.067984},{"c":3.08,"h":3.11,"l":3.01,"n":10501,"o":3.05,"t":"2025-02-19T05:00:00Z","v":3865492,"vw":3.058155},{"c":3.05,"h":3.1,"l":2.99,"n":7956,"o":3.05,"t":"2025-02-20T05:00:00Z","v":2952357,"vw":3.029311},{"c":2.96,"h":3.08,"l":2.91,"n":11113,"o":3.08,"t":"2025-02-21T05:00:00Z","v":4985854,"vw":2.96325},{"c":2.87,"h":2.96,"l":2.8,"n":11098,"o":2.95,"t":"2025-02-24T05:00:00Z","v":4572882,"vw":2.865859},{"c":2.76,"h":2.86,"l":2.72,"n":10965,"o":2.84,"t":"2025-02-25T05:00:00Z","v":4200515,"vw":2.765314},{"c":2.81,"h":2.92,"l":2.8,"n":9179,"o":2.84,"t":"2025-02-26T05:00:00Z","v":3843266,"vw":2.862828},{"c":2.74,"h":2.86,"l":2.73,"n":7283,"o":2.81,"t":"2025-02-27T05:00:00Z","v":2996205,"vw":2.806652},{"c":2.65,"h":2.72,"l":2.62,"n":11119,"o":2.71,"t":"2025-02-28T05:00:00Z","v":4281583,"vw":2.667291},{"c":2.52,"h":2.76,"l":2.5,"n":10372,"o":2.7,"t":"2025-03-03T05:00:00Z","v":4177460,"vw":2.602732},{"c":2.56,"h":2.64,"l":2.38,"n":12949,"o":2.5,"t":"2025-03-04T05:00:00Z","v":6321074,"vw":2.498436},{"c":2.84,"h":2.87,"l":2.6045,"n":12550,"o":2.63,"t":"2025-03-05T05:00:00Z","v":5856110,"vw":2.748597},{"c":3.05,"h":3.16,"l":2.85,"n":25455,"o":2.86,"t":"2025-03-06T05:00:00Z","v":10443200,"vw":3.04792},{"c":3.09,"h":3.21,"l":2.94,"n":14037,"o":3,"t":"2025-03-07T05:00:00Z","v":5897405,"vw":3.090775},{"c":2.87,"h":3.07,"l":2.82,"n":13552,"o":3.04,"t":"2025-03-10T04:00:00Z","v":5839928,"vw":2.929462},{"c":2.94,"h":2.97,"l":2.79,"n":12126,"o":2.91,"t":"2025-03-11T04:00:00Z","v":5527099,"vw":2.877612},{"c":2.89,"h":3,"l":2.88,"n":11814,"o":2.96,"t":"2025-03-12T04:00:00Z","v":4412190,"vw":2.927311},{"c":2.79,"h":2.92,"l":2.73,"n":9235,"o":2.9,"t":"2025-03-13T04:00:00Z","v":3093623,"vw":2.797667},{"c":2.9,"h":2.92,"l":2.805,"n":7453,"o":2.83,"t":"2025-03-14T04:00:00Z","v":2704402,"vw":2.873328},{"c":3.02,"h":3.03,"l":2.9,"n":9308,"o":2.9,"t":"2025-03-17T04:00:00Z","v":2939511,"vw":2.98028},{"c":3.03,"h":3.07,"l":2.9693,"n":9699,"o":3.01,"t":"2025-03-18T04:00:00Z","v":3985979,"vw":3.033288},{"c":3.03,"h":3.08,"l":2.99,"n":7937,"o":3.02,"t":"2025-03-19T04:00:00Z","v":3953747,"vw":3.036241},{"c":2.96,"h":3.065,"l":2.95,"n":7731,"o":2.98,"t":"2025-03-20T04:00:00Z","v":2707350,"vw":2.994044},{"c":3.01,"h":3.04,"l":2.92,"n":10229,"o":3.02,"t":"2025-03-21T04:00:00Z","v":5420030,"vw":2.98957},{"c":2.97,"h":3.095,"l":2.96,"n":9694,"o":3.05,"t":"2025-03-24T04:00:00Z","v":3838976,"vw":3.00598},{"c":2.94,"h":2.99,"l":2.88,"n":9001,"o":2.97,"t":"2025-03-25T04:00:00Z","v":3040749,"vw":2.926371},{"c":2.85,"h":2.96,"l":2.82,"n":6997,"o":2.94,"t":"2025-03-26T04:00:00Z","v":3172834,"vw":2.872851},{"c":2.87,"h":2.91,"l":2.81,"n":8001,"o":2.86,"t":"2025-03-27T04:00:00Z","v":2708143,"vw":2.869668},{"c":2.7,"h":2.84,"l":2.685,"n":10456,"o":2.82,"t":"2025-03-28T04:00:00Z","v":4198924,"vw":2.731577},{"c":2.71,"h":2.745,"l":2.6,"n":9977,"o":2.63,"t":"2025-03-31T04:00:00Z","v":4115152,"vw":2.685692},{"c":2.76,"h":2.79,"l":2.655,"n":8800,"o":2.71,"t":"2025-04-01T04:00:00Z","v":3435631,"vw":2.737355},{"c":2.76,"h":2.86,"l":2.71,"n":9283,"o":2.77,"t":"2025-04-02T04:00:00Z","v":4309281,"vw":2.794484},{"c":2.7,"h":2.8072,"l":2.61,"n":10186,"o":2.62,"t":"2025-04-03T04:00:00Z","v":4260048,"vw":2.721546},{"c":2.56,"h":2.62,"l":2.43,"n":12704,"o":2.6,"t":"2025-04-04T04:00:00Z","v":5784853,"vw":2.508016},{"c":2.62,"h":2.69,"l":2.4,"n":12527,"o":2.42,"t":"2025-04-07T04:00:00Z","v":4762543,"vw":2.56763},{"c":2.34,"h":2.75,"l":2.31,"n":15325,"o":2.68,"t":"2025-04-08T04:00:00Z","v":6096840,"vw":2.443146},{"c":2.72,"h":2.75,"l":2.335,"n":15192,"o":2.35,"t":"2025-04-09T04:00:00Z","v":7694605,"vw":2.565682},{"c":2.53,"h":2.7,"l":2.46,"n":11644,"o":2.67,"t":"2025-04-10T04:00:00Z","v":4228505,"vw":2.557448},{"c":2.7,"h":2.7188,"l":2.52,"n":9506,"o":2.56,"t":"2025-04-11T04:00:00Z","v":3869466,"vw":2.630374},{"c":2.72,"h":2.83,"l":2.7,"n":9669,"o":2.77,"t":"2025-04-14T04:00:00Z","v":4181992,"vw":2.755333},{"c":2.63,"h":2.755,"l":2.6,"n":7735,"o":2.75,"t":"2025-04-15T04:00:00Z","v":2677016,"vw":2.668186},{"c":2.7,"h":2.74,"l":2.595,"n":8513,"o":2.6,"t":"2025-04-16T04:00:00Z","v":4044032,"vw":2.682138},{"c":2.68,"h":2.75,"l":2.625,"n":6649,"o":2.72,"t":"2025-04-17T04:00:00Z","v":2883468,"vw":2.678841},{"c":2.68,"h":2.7,"l":2.62,"n":7170,"o":2.67,"t":"2025-04-21T04:00:00Z","v":3003571,"vw":2.662186},{"c":2.7,"h":2.78,"l":2.68,"n":8075,"o":2.71,"t":"2025-04-22T04:00:00Z","v":3641486,"vw":2.720038},{"c":2.76,"h":2.83,"l":2.7,"n":10025,"o":2.76,"t":"2025-04-23T04:00:00Z","v":4729834,"vw":2.774633},{"c":2.96,"h":2.97,"l":2.775,"n":11417,"o":2.79,"t":"2025-04-24T04:00:00Z","v":5467212,"vw":2.909275},{"c":2.9,"h":2.9787,"l":2.82,"n":10844,"o":2.96,"t":"2025-04-25T04:00:00Z","v":4613231,"vw":2.885674},{"c":2.82,"h":2.98,"l":2.8,"n":9400,"o":2.9,"t":"2025-04-28T04:00:00Z","v":3311914,"vw":2.857875},{"c":2.91,"h":2.92,"l":2.8,"n":7824,"o":2.81,"t":"2025-04-29T04:00:00Z","v":2772087,"vw":2.883113},{"c":2.87,"h":2.9,"l":2.775,"n":12155,"o":2.82,"t":"2025-04-30T04:00:00Z","v":5191510,"vw":2.850978},{"c":2.91,"h":3.03,"l":2.89,"n":9901,"o":2.9,"t":"2025-05-01T04:00:00Z","v":4164263,"vw":2.948551},{"c":2.93,"h":2.99,"l":2.9,"n":6651,"o":2.93,"t":"2025-05-02T04:00:00Z","v":2501326,"vw":2.94739},{"c":2.94,"h":2.99,"l":2.885,"n":6840,"o":2.9,"t":"2025-05-05T04:00:00Z","v":2191692,"vw":2.949834},{"c":3.02,"h":3.04,"l":2.92,"n":10040,"o":2.93,"t":"2025-05-06T04:00:00Z","v":3477947,"vw":2.997005},{"c":3.07,"h":3.1695,"l":3.02,"n":11658,"o":3.05,"t":"2025-05-07T04:00:00Z","v":5088826,"vw":3.090818},{"c":3.14,"h":3.17,"l":3.05,"n":11821,"o":3.1,"t":"2025-05-08T04:00:00Z","v":4712726,"vw":3.123381},{"c":3.16,"h":3.26,"l":3.12,"n":12496,"o":3.16,"t":"2025-05-09T04:00:00Z","v":3841924,"vw":3.162086},{"c":3.15,"h":3.31,"l":3.12,"n":12790,"o":3.28,"t":"2025-05-12T04:00:00Z","v":5259104,"vw":3.171751},{"c":3.04,"h":3.175,"l":3,"n":12982,"o":3.16,"t":"2025-05-13T04:00:00Z","v":4909242,"vw":3.062097},{"c":3.08,"h":3.11,"l":3.02,"n":14737,"o":3.06,"t":"2025-05-14T04:00:00Z","v":4899236,"vw":3.074024},{"c":3.16,"h":3.19,"l":3.02,"n":17859,"o":3.04,"t":"2025-05-15T04:00:00Z","v":6330323,"vw":3.12116},{"c":2.82,"h":3.03,"l":2.81,"n":30175,"o":2.98,"t":"2025-05-16T04:00:00Z","v":10698449,"vw":2.862765},{"c":2.84,"h":2.87,"l":2.76,"n":11878,"o":2.84,"t":"2025-05-19T04:00:00Z","v":3271228,"vw":2.824343},{"c":2.81,"h":2.91,"l":2.785,"n":10497,"o":2.91,"t":"2025-05-20T04:00:00Z","v":4132808,"vw":2.840994},{"c":2.74,"h":2.865,"l":2.73,"n":10189,"o":2.76,"t":"2025-05-21T04:00:00Z","v":3609547,"vw":2.788706},{"c":2.83,"h":2.86,"l":2.66,"n":10227,"o":2.71,"t":"2025-05-22T04:00:00Z","v":4997892,"vw":2.767552},{"c":2.84,"h":2.86,"l":2.77,"n":11474,"o":2.78,"t":"2025-05-23T04:00:00Z","v":4716403,"vw":2.828688},{"c":2.76,"h":2.88,"l":2.72,"n":13043,"o":2.87,"t":"2025-05-27T04:00:00Z","v":5437333,"vw":2.766352},{"c":2.78,"h":2.8,"l":2.72,"n":7219,"o":2.75,"t":"2025-05-28T04:00:00Z","v":3431800,"vw":2.76963},{"c":2.75,"h":2.8129,"l":2.73,"n":8428,"o":2.78,"t":"2025-05-29T04:00:00Z","v":3708068,"vw":2.758886},{"c":2.66,"h":2.74,"l":2.62,"n":9852,"o":2.72,"t":"2025-05-30T04:00:00Z","v":4306255,"vw":2.669581},{"c":2.65,"h":2.716,"l":2.61,"n":7791,"o":2.71,"t":"2025-06-02T04:00:00Z","v":3292955,"vw":2.646055},{"c":2.64,"h":2.665,"l":2.59,"n":9070,"o":2.63,"t":"2025-06-03T04:00:00Z","v":3287356,"vw":2.642963},{"c":2.71,"h":2.785,"l":2.65,"n":11151,"o":2.65,"t":"2025-06-04T04:00:00Z","v":4503154,"vw":2.717687},{"c":2.7,"h":2.76,"l":2.67,"n":8200,"o":2.72,"t":"2025-06-05T04:00:00Z","v":3207153,"vw":2.705281},{"c":2.7,"h":2.72,"l":2.66,"n":7902,"o":2.72,"t":"2025-06-06T04:00:00Z","v":2600861,"vw":2.687812},{"c":2.77,"h":2.79,"l":2.695,"n":10849,"o":2.7,"t":"2025-06-09T04:00:00Z","v":4749160,"vw":2.740658},{"c":2.76,"h":2.81,"l":2.73,"n":10751,"o":2.79,"t":"2025-06-10T04:00:00Z","v":3473821,"vw":2.751737},{"c":2.76,"h":2.89,"l":2.72,"n":11748,"o":2.77,"t":"2025-06-11T04:00:00Z","v":6097987,"vw":2.807449},{"c":2.63,"h":2.73,"l":2.6,"n":10720,"o":2.72,"t":"2025-06-12T04:00:00Z","v":5045262,"vw":2.639313},{"c":2.65,"h":2.68,"l":2.5608,"n":8077,"o":2.6,"t":"2025-06-13T04:00:00Z","v":3748950,"vw":2.63923},{"c":2.67,"h":2.71,"l":2.62,"n":8902,"o":2.67,"t":"2025-06-16T04:00:00Z","v":3217234,"vw":2.67496},{"c":2.62,"h":2.665,"l":2.62,"n":7731,"o":2.64,"t":"2025-06-17T04:00:00Z","v":3393743,"vw":2.637325},{"c":2.65,"h":2.68,"l":2.5901,"n":7384,"o":2.61,"t":"2025-06-18T04:00:00Z","v":4158871,"vw":2.63996},{"c":2.53,"h":2.67,"l":2.53,"n":9586,"o":2.66,"t":"2025-06-20T04:00:00Z","v":5108986,"vw":2.566511},{"c":2.56,"h":2.58,"l":2.47,"n":7774,"o":2.52,"t":"2025-06-23T04:00:00Z","v":3712429,"vw":2.542271},{"c":2.59,"h":2.645,"l":2.56,"n":8256,"o":2.57,"t":"2025-06-24T04:00:00Z","v":3630792,"vw":2.601448},{"c":2.6,"h":2.62,"l":2.52,"n":9457,"o":2.57,"t":"2025-06-25T04:00:00Z","v":4437110,"vw":2.572974},{"c":2.77,"h":2.78,"l":2.61,"n":14762,"o":2.65,"t":"2025-06-26T04:00:00Z","v":9192982,"vw":2.71967},{"c":2.77,"h":2.82,"l":2.71,"n":12874,"o":2.75,"t":"2025-06-27T04:00:00Z","v":7053493,"vw":2.769991},{"c":2.68,"h":2.79,"l":2.67,"n":8746,"o":2.77,"t":"2025-06-30T04:00:00Z","v":3334232,"vw":2.717849},{"c":2.65,"h":2.69,"l":2.64,"n":9012,"o":2.66,"t":"2025-07-01T04:00:00Z","v":2916753,"vw":2.670475},{"c":2.71,"h":2.74,"l":2.66,"n":13563,"o":2.68,"t":"2025-07-02T04:00:00Z","v":5934240,"vw":2.705498},{"c":2.66,"h":2.73,"l":2.64,"n":5723,"o":2.7,"t":"2025-07-03T04:00:00Z","v":2686489,"vw":2.671811},{"c":2.61,"h":2.65,"l":2.54,"n":10601,"o":2.64,"t":"2025-07-07T04:00:00Z","v":5126480,"vw":2.587856},{"c":2.74,"h":2.78,"l":2.6111,"n":12818,"o":2.62,"t":"2025-07-08T04:00:00Z","v":7660587,"vw":2.709672},{"c":2.65,"h":2.75,"l":2.61,"n":8674,"o":2.74,"t":"2025-07-09T04:00:00Z","v":3667582,"vw":2.657207},{"c":2.85,"h":2.91,"l":2.65,"n":22576,"o":2.7,"t":"2025-07-10T04:00:00Z","v":15103420,"vw":2.844425},{"c":2.85,"h":2.91,"l":2.805,"n":12521,"o":2.85,"t":"2025-07-11T04:00:00Z","v":6855436,"vw":2.849574},{"c":2.86,"h":2.98,"l":2.83,"n":14826,"o":2.85,"t":"2025-07-14T04:00:00Z","v":8441648,"vw":2.888021},{"c":2.87,"h":2.92,"l":2.82,"n":10455,"o":2.87,"t":"2025-07-15T04:00:00Z","v":4942935,"vw":2.87132},{"c":3.06,"h":3.185,"l":2.8788,"n":34220,"o":2.9,"t":"2025-07-16T04:00:00Z","v":20778381,"vw":3.080245},{"c":3.33,"h":3.46,"l":3.07,"n":45384,"o":3.2,"t":"2025-07-17T04:00:00Z","v":29477645,"vw":3.286891},{"c":3.28,"h":3.43,"l":3.16,"n":30188,"o":3.39,"t":"2025-07-18T04:00:00Z","v":16068499,"vw":3.278174},{"c":3.12,"h":3.37,"l":3.11,"n":24469,"o":3.34,"t":"2025-07-21T04:00:00Z","v":12341904,"vw":3.249321},{"c":3.36,"h":3.39,"l":3.145,"n":25567,"o":3.15,"t":"2025-07-22T04:00:00Z","v":14653762,"vw":3.301851},{"c":3.28,"h":3.35,"l":3.18,"n":17313,"o":3.34,"t":"2025-07-23T04:00:00Z","v":9013232,"vw":3.249748},{"c":3.2,"h":3.44,"l":3.19,"n":20524,"o":3.35,"t":"2025-07-24T04:00:00Z","v":9159905,"vw":3.284875},{"c":3.05,"h":3.23,"l":3.02,"n":18766,"o":3.21,"t":"2025-07-25T04:00:00Z","v":7687266,"vw":3.082664},{"c":2.83,"h":3.06,"l":2.8,"n":24117,"o":3.06,"t":"2025-07-28T04:00:00Z","v":12277949,"vw":2.867247},{"c":2.64,"h":2.83,"l":2.6335,"n":20270,"o":2.83,"t":"2025-07-29T04:00:00Z","v":10371155,"vw":2.69298},{"c":2.55,"h":2.67,"l":2.53,"n":20623,"o":2.66,"t":"2025-07-30T04:00:00Z","v":8585652,"vw":2.600814},{"c":2.57,"h":2.59,"l":2.5,"n":15677,"o":2.58,"t":"2025-07-31T04:00:00Z","v":7227821,"vw":2.552238},{"c":2.55,"h":2.56,"l":2.47,"n":17744,"o":2.54,"t":"2025-08-01T04:00:00Z","v":6275366,"vw":2.516294},{"c":2.65,"h":2.68,"l":2.565,"n":13967,"o":2.59,"t":"2025-08-04T04:00:00Z","v":6791424,"vw":2.633856},{"c":2.63,"h":2.675,"l":2.54,"n":15086,"o":2.67,"t":"2025-08-05T04:00:00Z","v":5287738,"vw":2.600479},{"c":2.56,"h":2.6599,"l":2.53,"n":9777,"o":2.63,"t":"2025-08-06T04:00:00Z","v":5811614,"vw":2.567728},{"c":2.73,"h":2.8,"l":2.62,"n":16876,"o":2.63,"t":"2025-08-07T04:00:00Z","v":10358720,"vw":2.732172},{"c":2.79,"h":2.8275,"l":2.73,"n":14071,"o":2.77,"t":"2025-08-08T04:00:00Z","v":6415828,"vw":2.786885},{"c":3.05,"h":3.19,"l":2.99,"n":36590,"o":3.065,"t":"2025-08-11T04:00:00Z","v":18323334,"vw":3.073028},{"c":2.85,"h":3.04,"l":2.8,"n":22145,"o":3.04,"t":"2025-08-12T04:00:00Z","v":11070812,"vw":2.886237},{"c":2.95,"h":2.99,"l":2.8301,"n":17927,"o":2.91,"t":"2025-08-13T04:00:00Z","v":10644815,"vw":2.901816},{"c":2.86,"h":2.96,"l":2.734,"n":24064,"o":2.83,"t":"2025-08-14T04:00:00Z","v":10567289,"vw":2.835758},{"c":2.9,"h":2.98,"l":2.8603,"n":12546,"o":2.89,"t":"2025-08-15T04:00:00Z","v":6189236,"vw":2.92684},{"c":2.93,"h":2.97,"l":2.84,"n":13830,"o":2.89,"t":"2025-08-18T04:00:00Z","v":7184497,"vw":2.924935},{"c":2.81,"h":2.92,"l":2.77,"n":11028,"o":2.91,"t":"2025-08-19T04:00:00Z","v":6339120,"vw":2.823475},{"c":2.73,"h":2.785,"l":2.66,"n":12153,"o":2.78,"t":"2025-08-20T04:00:00Z","v":5959899,"vw":2.707282},{"c":2.75,"h":2.77,"l":2.69,"n":7170,"o":2.7,"t":"2025-08-21T04:00:00Z","v":3507775,"vw":2.733098},{"c":2.79,"h":2.8299,"l":2.73,"n":9119,"o":2.76,"t":"2025-08-22T04:00:00Z","v":4665537,"vw":2.788833},{"c":2.83,"h":2.93,"l":2.73,"n":11780,"o":2.76,"t":"2025-08-25T04:00:00Z","v":6488666,"vw":2.83986},{"c":2.88,"h":2.9199,"l":2.81,"n":8244,"o":2.84,"t":"2025-08-26T04:00:00Z","v":4194943,"vw":2.857031},{"c":2.98,"h":3.02,"l":2.83,"n":14263,"o":2.87,"t":"2025-08-27T04:00:00Z","v":11103583,"vw":2.957696},{"c":2.97,"h":3.03,"l":2.93,"n":11719,"o":2.99,"t":"2025-08-28T04:00:00Z","v":3794835,"vw":2.980359},{"c":2.99,"h":3.04,"l":2.93,"n":9434,"o":2.98,"t":"2025-08-29T04:00:00Z","v":5399634,"vw":2.977964},{"c":2.83,"h":2.92,"l":2.77,"n":12542,"o":2.92,"t":"2025-09-02T04:00:00Z","v":5702001,"vw":2.82409},{"c":2.86,"h":2.9299,"l":2.82,"n":9321,"o":2.84,"t":"2025-09-03T04:00:00Z","v":3976153,"vw":2.874861},{"c":2.79,"h":2.84,"l":2.74,"n":8634,"o":2.83,"t":"2025-09-04T04:00:00Z","v":4675214,"vw":2.772442},{"c":2.89,"h":2.94,"l":2.81,"n":11236,"o":2.85,"t":"2025-09-05T04:00:00Z","v":5932442,"vw":2.874557},{"c":2.97,"h":3.02,"l":2.85,"n":14315,"o":2.89,"t":"2025-09-08T04:00:00Z","v":8082877,"vw":2.92294},{"c":2.84,"h":2.9,"l":2.82,"n":15304,"o":2.87,"t":"2025-09-09T04:00:00Z","v":7499022,"vw":2.84613},{"c":2.8,"h":2.8799,"l":2.78,"n":9646,"o":2.85,"t":"2025-09-10T04:00:00Z","v":4679065,"vw":2.820067},{"c":2.84,"h":2.87,"l":2.76,"n":7554,"o":2.81,"t":"2025-09-11T04:00:00Z","v":4341109,"vw":2.838502},{"c":2.86,"h":2.87,"l":2.79,"n":8532,"o":2.83,"t":"2025-09-12T04:00:00Z","v":3695153,"vw":2.830052},{"c":3.2,"h":3.2,"l":2.885,"n":21273,"o":2.92,"t":"2025-09-15T04:00:00Z","v":13210449,"vw":3.055797},{"c":3.22,"h":3.28,"l":3.14,"n":18959,"o":3.18,"t":"2025-09-16T04:00:00Z","v":8223847,"vw":3.212667},{"c":3.26,"h":3.32,"l":3.15,"n":19300,"o":3.2,"t":"2025-09-17T04:00:00Z","v":7301714,"vw":3.239413},{"c":3.22,"h":3.285,"l":3.14,"n":15340,"o":3.28,"t":"2025-09-18T04:00:00Z","v":6077078,"vw":3.19067},{"c":3.25,"h":3.3,"l":3.225,"n":16049,"o":3.24,"t":"2025-09-19T04:00:00Z","v":9019607,"vw":3.256244},{"c":3.3,"h":3.3,"l":3.16,"n":15525,"o":3.23,"t":"2025-09-22T04:00:00Z","v":4978406,"vw":3.251527},{"c":3.07,"h":3.23,"l":2.96,"n":217470,"o":3.12,"t":"2025-09-23T04:00:00Z","v":61995572,"vw":3.080589},{"c":6.01,"h":6.3,"l":4.98,"n":787646,"o":5.055,"t":"2025-09-24T04:00:00Z","v":289496390,"vw":5.867739},{"c":7.37,"h":7.53,"l":6.37,"n":731020,"o":6.78,"t":"2025-09-25T04:00:00Z","v":212855469,"vw":7.038799},{"c":6.33,"h":7.48,"l":6.26,"n":235343,"o":7.14,"t":"2025-09-26T04:00:00Z","v":85062045,"vw":6.637819},{"c":5.74,"h":6.38,"l":5.51,"n":148045,"o":6.15,"t":"2025-09-29T04:00:00Z","v":48684822,"vw":5.793377},{"c":5.71,"h":5.81,"l":5.23,"n":246065,"o":5.65,"t":"2025-09-30T04:00:00Z","v":77951181,"vw":5.470189},{"c":7.04,"h":7.55,"l":6.58,"n":638938,"o":7.47,"t":"2025-10-01T04:00:00Z","v":215964639,"vw":7.038557},{"c":6.86,"h":7.18,"l":6.63,"n":197787,"o":6.72,"t":"2025-10-02T04:00:00Z","v":76336837,"vw":6.860122},{"c":9.04,"h":9.33,"l":6.91,"n":566870,"o":6.97,"t":"2025-10-03T04:00:00Z","v":191312891,"vw":8.557107},{"c":8.45,"h":9.48,"l":8.44,"n":315286,"o":9.45,"t":"2025-10-06T04:00:00Z","v":89786855,"vw":8.919131},{"c":8.27,"h":9.4,"l":7.97,"n":243240,"o":8.59,"t":"2025-10-07T04:00:00Z","v":78123552,"vw":8.632845},{"c":7.87,"h":8.92,"l":7.81,"n":205844,"o":8.31,"t":"2025-10-08T04:00:00Z","v":65044600,"vw":8.276007},{"c":8.04,"h":8.43,"l":7.87,"n":161905,"o":8.17,"t":"2025-10-09T04:00:00Z","v":53637740,"vw":8.137238},{"c":7.49,"h":8.6,"l":7.49,"n":231187,"o":8.1,"t":"2025-10-10T04:00:00Z","v":79708677,"vw":7.964818},{"c":8.43,"h":8.71,"l":7.72,"n":226805,"o":7.75,"t":"2025-10-13T04:00:00Z","v":88109857,"vw":8.236861},{"c":10.05,"h":10.11,"l":7.67,"n":394154,"o":8.1,"t":"2025-10-14T04:00:00Z","v":134855337,"vw":9.173669},{"c":9.44,"h":10.52,"l":9.1,"n":330057,"o":10.2,"t":"2025-10-15T04:00:00Z","v":90400660,"vw":9.672356},{"c":7.39,"h":9.02,"l":7.32,"n":326483,"o":8.92,"t":"2025-10-16T04:00:00Z","v":97381668,"vw":7.85011},{"c":6.79,"h":7.22,"l":6.64,"n":175052,"o":7.055,"t":"2025-10-17T04:00:00Z","v":51408446,"vw":6.844256},{"c":6.98,"h":7.17,"l":6.8,"n":107716,"o":7.13,"t":"2025-10-20T04:00:00Z","v":30129671,"vw":6.957506},{"c":6.94,"h":7.25,"l":6.65,"n":115264,"o":6.98,"t":"2025-10-21T04:00:00Z","v":37038727,"vw":6.991717},{"c":6.69,"h":6.83,"l":6.37,"n":103801,"o":6.61,"t":"2025-10-22T04:00:00Z","v":30447486,"vw":6.561444},{"c":6.48,"h":6.85,"l":6.46,"n":65157,"o":6.83,"t":"2025-10-23T04:00:00Z","v":16625420,"vw":6.601068},{"c":6.72,"h":7,"l":6.55,"n":76561,"o":6.59,"t":"2025-10-24T04:00:00Z","v":24768573,"vw":6.81916},{"c":6.01,"h":6.53,"l":5.92,"n":118869,"o":6.53,"t":"2025-10-27T04:00:00Z","v":32440211,"vw":6.094138},{"c":5.8,"h":6.05,"l":5.72,"n":80925,"o":5.89,"t":"2025-10-28T04:00:00Z","v":24981777,"vw":5.848711},{"c":5.75,"h":5.92,"l":5.68,"n":59670,"o":5.82,"t":"2025-10-29T04:00:00Z","v":16243888,"vw":5.824747},{"c":5.62,"h":6.019,"l":5.5244,"n":73425,"o":5.87,"t":"2025-10-30T04:00:00Z","v":21133308,"vw":5.662122},{"c":5.5,"h":5.62,"l":5.39,"n":53071,"o":5.6,"t":"2025-10-31T04:00:00Z","v":16065980,"vw":5.484279},{"c":5.09,"h":5.44,"l":5.07,"n":65407,"o":5.385,"t":"2025-11-03T05:00:00Z","v":19904275,"vw":5.187231},{"c":4.62,"h":4.97,"l":4.58,"n":78973,"o":4.9,"t":"2025-11-04T05:00:00Z","v":27094768,"vw":4.738044},{"c":4.61,"h":4.735,"l":4.47,"n":58749,"o":4.6,"t":"2025-11-05T05:00:00Z","v":17204046,"vw":4.574632},{"c":4.55,"h":5,"l":4.54,"n":72591,"o":4.95,"t":"2025-11-06T05:00:00Z","v":21078969,"vw":4.71539},{"c":4.88,"h":4.93,"l":4.4,"n":64643,"o":4.45,"t":"2025-11-07T05:00:00Z","v":22096487,"vw":4.720291},{"c":5.1,"h":5.125,"l":4.85,"n":55588,"o":5.06,"t":"2025-11-10T05:00:00Z","v":21154369,"vw":5.003097},{"c":4.94,"h":5.065,"l":4.88,"n":34078,"o":5.02,"t":"2025-11-11T05:00:00Z","v":10495666,"vw":4.963265},{"c":4.87,"h":5.11,"l":4.76,"n":39279,"o":4.99,"t":"2025-11-12T05:00:00Z","v":12426909,"vw":4.888476},{"c":4.6,"h":5.18,"l":4.55,"n":52137,"o":4.86,"t":"2025-11-13T05:00:00Z","v":16615115,"vw":4.759737},{"c":4.46,"h":4.6,"l":4.3311,"n":44887,"o":4.4,"t":"2025-11-14T05:00:00Z","v":12752325,"vw":4.499988},{"c":4.77,"h":5.065,"l":4.6,"n":79754,"o":4.62,"t":"2025-11-17T05:00:00Z","v":28196950,"vw":4.852209},{"c":4.99,"h":5.068,"l":4.5409,"n":46339,"o":4.6,"t":"2025-11-18T05:00:00Z","v":16237299,"vw":4.878281},{"c":5.12,"h":5.425,"l":5.04,"n":68963,"o":5.14,"t":"2025-11-19T05:00:00Z","v":24700488,"vw":5.226486},{"c":4.79,"h":5.39,"l":4.7432,"n":58618,"o":5.32,"t":"2025-11-20T05:00:00Z","v":21078734,"vw":4.950473},{"c":4.74,"h":4.81,"l":4.495,"n":50119,"o":4.74,"t":"2025-11-21T05:00:00Z","v":16907502,"vw":4.648386},{"c":4.87,"h":4.89,"l":4.67,"n":34359,"o":4.75,"t":"2025-11-24T05:00:00Z","v":9666567,"vw":4.798638},{"c":5.03,"h":5.105,"l":4.78,"n":34312,"o":4.94,"t":"2025-11-25T05:00:00Z","v":11527994,"vw":4.99588},{"c":5.26,"h":5.32,"l":5.13,"n":40178,"o":5.15,"t":"2025-11-26T05:00:00Z","v":15404707,"vw":5.257203},{"c":5.63,"h":5.63,"l":5.25,"n":38868,"o":5.3,"t":"2025-11-28T05:00:00Z","v":19287916,"vw":5.551885},{"c":5.33,"h":5.5399,"l":5.21,"n":38514,"o":5.485,"t":"2025-12-01T05:00:00Z","v":14728942,"vw":5.361102},{"c":5.4,"h":5.445,"l":5.24,"n":33736,"o":5.38,"t":"2025-12-02T05:00:00Z","v":14255082,"vw":5.356301},{"c":5.25,"h":5.38,"l":5.12,"n":29983,"o":5.35,"t":"2025-12-03T05:00:00Z","v":10018379,"vw":5.227014},{"c":5.44,"h":5.49,"l":5.13,"n":38877,"o":5.23,"t":"2025-12-04T05:00:00Z","v":13119875,"vw":5.343168},{"c":5.33,"h":5.61,"l":5.295,"n":37260,"o":5.5,"t":"2025-12-05T05:00:00Z","v":12219921,"vw":5.422838},{"c":5.31,"h":5.57,"l":5.19,"n":34625,"o":5.4,"t":"2025-12-08T05:00:00Z","v":12074197,"vw":5.323435},{"c":5.27,"h":5.41,"l":5.1,"n":26512,"o":5.26,"t":"2025-12-09T05:00:00Z","v":8927085,"vw":5.283697},{"c":5.14,"h":5.32,"l":5.01,"n":31615,"o":5.28,"t":"2025-12-10T05:00:00Z","v":11377445,"vw":5.147702},{"c":5.33,"h":5.345,"l":5.01,"n":26604,"o":5.1,"t":"2025-12-11T05:00:00Z","v":8454144,"vw":5.213652},{"c":5.12,"h":5.4,"l":4.98,"n":31249,"o":5.36,"t":"2025-12-12T05:00:00Z","v":11073042,"vw":5.149522},{"c":4.82,"h":5.18,"l":4.8,"n":44924,"o":5.1,"t":"2025-12-15T05:00:00Z","v":13320628,"vw":4.875648},{"c":4.78,"h":5.0389,"l":4.77,"n":33228,"o":4.77,"t":"2025-12-16T05:00:00Z","v":8979568,"vw":4.85159},{"c":4.61,"h":5.15,"l":4.58,"n":40389,"o":4.85,"t":"2025-12-17T05:00:00Z","v":13692296,"vw":4.767716},{"c":4.52,"h":4.7424,"l":4.46,"n":37357,"o":4.65,"t":"2025-12-18T05:00:00Z","v":12888548,"vw":4.546371},{"c":4.75,"h":4.85,"l":4.58,"n":35036,"o":4.58,"t":"2025-12-19T05:00:00Z","v":20937779,"vw":4.748326},{"c":4.88,"h":5.1,"l":4.82,"n":33584,"o":4.86,"t":"2025-12-22T05:00:00Z","v":10832467,"vw":4.948188},{"c":4.77,"h":5.0087,"l":4.75,"n":25741,"o":4.9,"t":"2025-12-23T05:00:00Z","v":8764842,"vw":4.819545},{"c":4.86,"h":4.86,"l":4.68,"n":13197,"o":4.79,"t":"2025-12-24T05:00:00Z","v":5401159,"vw":4.775569},{"c":4.69,"h":4.93,"l":4.68,"n":24365,"o":4.915,"t":"2025-12-26T05:00:00Z","v":7925568,"vw":4.748368},{"c":4.52,"h":4.64,"l":4.49,"n":30215,"o":4.56,"t":"2025-12-29T05:00:00Z","v":10169052,"vw":4.537267},{"c":4.41,"h":4.58,"l":4.39,"n":28620,"o":4.55,"t":"2025-12-30T05:00:00Z","v":11077091,"vw":4.443858},{"c":4.36,"h":4.43,"l":4.32,"n":25302,"o":4.39,"t":"2025-12-31T05:00:00Z","v":9818012,"vw":4.367359},{"c":4.77,"h":4.77,"l":4.4,"n":32632,"o":4.45,"t":"2026-01-02T05:00:00Z","v":11987446,"vw":4.645352},{"c":5.21,"h":5.2788,"l":4.8,"n":44623,"o":4.88,"t":"2026-01-05T05:00:00Z","v":16807765,"vw":5.10082},{"c":5.45,"h":5.545,"l":5.245,"n":50210,"o":5.27,"t":"2026-01-06T05:00:00Z","v":20624747,"vw":5.416879},{"c":5.59,"h":5.69,"l":5.41,"n":44701,"o":5.5,"t":"2026-01-07T05:00:00Z","v":19323328,"vw":5.581551},{"c":5.52,"h":5.65,"l":5.38,"n":31071,"o":5.5,"t":"2026-01-08T05:00:00Z","v":11613512,"vw":5.507514},{"c":5.39,"h":5.65,"l":5.31,"n":30544,"o":5.61,"t":"2026-01-09T05:00:00Z","v":9885661,"vw":5.408876},{"c":5.76,"h":5.97,"l":5.49,"n":68958,"o":5.64,"t":"2026-01-12T05:00:00Z","v":27195724,"vw":5.803924},{"c":5.84,"h":6,"l":5.64,"n":51938,"o":6,"t":"2026-01-13T05:00:00Z","v":18100894,"vw":5.819305},{"c":6.06,"h":6.155,"l":5.62,"n":57970,"o":5.8,"t":"2026-01-14T05:00:00Z","v":23934040,"vw":5.92861},{"c":5.87,"h":5.9974,"l":5.76,"n":41871,"o":5.96,"t":"2026-01-15T05:00:00Z","v":14315354,"vw":5.862534},{"c":5.96,"h":5.985,"l":5.43,"n":54629,"o":5.75,"t":"2026-01-16T05:00:00Z","v":22581757,"vw":5.76264},{"c":5.78,"h":6.07,"l":5.6415,"n":49257,"o":5.89,"t":"2026-01-20T05:00:00Z","v":17934153,"vw":5.837281},{"c":5.67,"h":6.08,"l":5.46,"n":54072,"o":5.92,"t":"2026-01-21T05:00:00Z","v":16646846,"vw":5.72391},{"c":6.13,"h":6.22,"l":5.75,"n":71081,"o":5.78,"t":"2026-01-22T05:00:00Z","v":25524117,"vw":6.034279},{"c":6.44,"h":6.685,"l":6.14,"n":97974,"o":6.52,"t":"2026-01-23T05:00:00Z","v":40610908,"vw":6.433547},{"c":5.99,"h":6.96,"l":5.9,"n":96802,"o":6.88,"t":"2026-01-26T05:00:00Z","v":34117194,"vw":6.202526},{"c":6.28,"h":6.3,"l":5.8,"n":54270,"o":5.9,"t":"2026-01-27T05:00:00Z","v":17604677,"vw":6.097836},{"c":6.01,"h":6.44,"l":5.85,"n":65425,"o":6.42,"t":"2026-01-28T05:00:00Z","v":20175773,"vw":6.013987},{"c":5.43,"h":5.95,"l":5.28,"n":64413,"o":5.87,"t":"2026-01-29T05:00:00Z","v":19367909,"vw":5.464183},{"c":4.87,"h":5.2885,"l":4.85,"n":57809,"o":5.22,"t":"2026-01-30T05:00:00Z","v":17628534,"vw":5.026638},{"c":4.76,"h":5.12,"l":4.71,"n":51262,"o":4.95,"t":"2026-02-02T05:00:00Z","v":15995162,"vw":4.862067},{"c":5.17,"h":5.17,"l":4.82,"n":56255,"o":5,"t":"2026-02-03T05:00:00Z","v":18732558,"vw":4.999734},{"c":4.83,"h":5.25,"l":4.66,"n":51267,"o":5.24,"t":"2026-02-04T05:00:00Z","v":15222813,"vw":4.822517},{"c":4.41,"h":4.71,"l":4.39,"n":45307,"o":4.63,"t":"2026-02-05T05:00:00Z","v":13498920,"vw":4.511792},{"c":4.66,"h":4.69,"l":4.5,"n":34082,"o":4.52,"t":"2026-02-06T05:00:00Z","v":11242860,"vw":4.636515},{"c":4.84,"h":4.85,"l":4.59,"n":31553,"o":4.64,"t":"2026-02-09T05:00:00Z","v":9292634,"vw":4.752086},{"c":4.74,"h":4.895,"l":4.7199,"n":22097,"o":4.79,"t":"2026-02-10T05:00:00Z","v":6451979,"vw":4.806261},{"c":4.76,"h":4.93,"l":4.62,"n":27072,"o":4.81,"t":"2026-02-11T05:00:00Z","v":7943251,"vw":4.720473},{"c":4.54,"h":4.78,"l":4.45,"n":31887,"o":4.75,"t":"2026-02-12T05:00:00Z","v":9291520,"vw":4.565774},{"c":4.63,"h":4.7183,"l":4.445,"n":28948,"o":4.53,"t":"2026-02-13T05:00:00Z","v":9816792,"vw":4.624186},{"c":4.54,"h":4.61,"l":4.36,"n":24694,"o":4.51,"t":"2026-02-17T05:00:00Z","v":6928409,"vw":4.503665},{"c":4.54,"h":4.62,"l":4.49,"n":22853,"o":4.6,"t":"2026-02-18T05:00:00Z","v":6117262,"vw":4.550895},{"c":4.61,"h":4.66,"l":4.3803,"n":23279,"o":4.5,"t":"2026-02-19T05:00:00Z","v":6705099,"vw":4.553384},{"c":4.51,"h":4.685,"l":4.44,"n":21317,"o":4.575,"t":"2026-02-20T05:00:00Z","v":5769264,"vw":4.5349},{"c":4.57,"h":4.595,"l":4.42,"n":25030,"o":4.48,"t":"2026-02-23T05:00:00Z","v":7370036,"vw":4.532014},{"c":5.04,"h":5.04,"l":4.5505,"n":34508,"o":4.62,"t":"2026-02-24T05:00:00Z","v":12329086,"vw":4.87408},{"c":5.11,"h":5.37,"l":5.09,"n":40970,"o":5.29,"t":"2026-02-25T05:00:00Z","v":12935888,"vw":5.203229},{"c":5.15,"h":5.19,"l":4.92,"n":28312,"o":5.03,"t":"2026-02-26T05:00:00Z","v":8585332,"vw":5.060526},{"c":5.06,"h":5.1,"l":4.86,"n":30448,"o":5.1,"t":"2026-02-27T05:00:00Z","v":9584340,"vw":4.997947},{"c":5.12,"h":5.13,"l":4.8,"n":28818,"o":4.81,"t":"2026-03-02T05:00:00Z","v":7789416,"vw":5.024048},{"c":4.77,"h":4.87,"l":4.58,"n":34245,"o":4.84,"t":"2026-03-03T05:00:00Z","v":10472203,"vw":4.735509},{"c":4.81,"h":4.87,"l":4.69,"n":22497,"o":4.8,"t":"2026-03-04T05:00:00Z","v":5587173,"vw":4.802929},{"c":4.6,"h":4.75,"l":4.47,"n":28939,"o":4.72,"t":"2026-03-05T05:00:00Z","v":8215373,"vw":4.58069},{"c":4.55,"h":4.66,"l":4.46,"n":22796,"o":4.5,"t":"2026-03-06T05:00:00Z","v":6348252,"vw":4.564928},{"c":4.64,"h":4.6685,"l":4.3,"n":31771,"o":4.46,"t":"2026-03-09T04:00:00Z","v":9840899,"vw":4.485027},{"c":4.69,"h":4.82,"l":4.61,"n":23529,"o":4.68,"t":"2026-03-10T04:00:00Z","v":7054794,"vw":4.715054},{"c":4.69,"h":4.725,"l":4.55,"n":16877,"o":4.63,"t":"2026-03-11T04:00:00Z","v":4990198,"vw":4.63619},{"c":4.55,"h":4.66,"l":4.42,"n":22619,"o":4.66,"t":"2026-03-12T04:00:00Z","v":5274919,"vw":4.531328},{"c":4.39,"h":4.64,"l":4.34,"n":24194,"o":4.57,"t":"2026-03-13T04:00:00Z","v":6758083,"vw":4.422168},{"c":4.39,"h":4.54,"l":4.28,"n":23624,"o":4.48,"t":"2026-03-16T04:00:00Z","v":6124602,"vw":4.39813},{"c":4.5,"h":4.556,"l":4.4,"n":20447,"o":4.4,"t":"2026-03-17T04:00:00Z","v":6383518,"vw":4.491997},{"c":4.28,"h":4.43,"l":4.27,"n":25057,"o":4.37,"t":"2026-03-18T04:00:00Z","v":8323410,"vw":4.346709},{"c":4.01,"h":4.11,"l":3.7601,"n":50142,"o":4.08,"t":"2026-03-19T04:00:00Z","v":16700408,"vw":3.948226},{"c":3.71,"h":4.01,"l":3.66,"n":30751,"o":3.98,"t":"2026-03-20T04:00:00Z","v":11307747,"vw":3.762435},{"c":3.94,"h":3.99,"l":3.72,"n":29141,"o":3.77,"t":"2026-03-23T04:00:00Z","v":9381204,"vw":3.90054},{"c":4.01,"h":4.0598,"l":3.83,"n":18336,"o":3.87,"t":"2026-03-24T04:00:00Z","v":6216334,"vw":3.980038},{"c":4.05,"h":4.2,"l":4.02,"n":17805,"o":4.16,"t":"2026-03-25T04:00:00Z","v":5868705,"vw":4.092546},{"c":3.88,"h":4.04,"l":3.8615,"n":19108,"o":3.94,"t":"2026-03-26T04:00:00Z","v":6346190,"vw":3.924156},{"c":3.9,"h":3.99,"l":3.82,"n":21067,"o":3.83,"t":"2026-03-27T04:00:00Z","v":6655555,"vw":3.921501},{"c":3.79,"h":4.12,"l":3.75,"n":26552,"o":4.02,"t":"2026-03-30T04:00:00Z","v":10981188,"vw":3.903642},{"c":3.95,"h":4.03,"l":3.83,"n":20796,"o":3.86,"t":"2026-03-31T04:00:00Z","v":6239978,"vw":3.933581},{"c":3.95,"h":4.11,"l":3.93,"n":18380,"o":4.06,"t":"2026-04-01T04:00:00Z","v":5331922,"vw":4.01469},{"c":4.04,"h":4.115,"l":3.8,"n":19972,"o":3.81,"t":"2026-04-02T04:00:00Z","v":6069381,"vw":4.022167},{"c":4.03,"h":4.095,"l":3.99,"n":17627,"o":4.05,"t":"2026-04-06T04:00:00Z","v":4474928,"vw":4.033006},{"c":3.97,"h":4.03,"l":3.89,"n":14885,"o":4,"t":"2026-04-07T04:00:00Z","v":3925233,"vw":3.952605},{"c":4.17,"h":4.26,"l":4.07,"n":18198,"o":4.19,"t":"2026-04-08T04:00:00Z","v":5572467,"vw":4.161478},{"c":4.07,"h":4.205,"l":4.06,"n":14402,"o":4.12,"t":"2026-04-09T04:00:00Z","v":4228502,"vw":4.124777},{"c":4.07,"h":4.26,"l":4.04,"n":15299,"o":4.12,"t":"2026-04-10T04:00:00Z","v":4793063,"vw":4.128759},{"c":4.38,"h":4.4499,"l":4,"n":28958,"o":4.02,"t":"2026-04-13T04:00:00Z","v":10673766,"vw":4.308029},{"c":4.41,"h":4.5,"l":4.38,"n":18792,"o":4.47,"t":"2026-04-14T04:00:00Z","v":6719311,"vw":4.431764},{"c":4.56,"h":4.6,"l":4.44,"n":20629,"o":4.45,"t":"2026-04-15T04:00:00Z","v":6840247,"vw":4.540504},{"c":4.87,"h":4.89,"l":4.53,"n":30889,"o":4.68,"t":"2026-04-16T04:00:00Z","v":12843578,"vw":4.749189},{"c":4.84,"h":5.03,"l":4.83,"n":31420,"o":5.03,"t":"2026-04-17T04:00:00Z","v":11083967,"vw":4.928955},{"c":4.98,"h":5.17,"l":4.79,"n":33473,"o":4.8,"t":"2026-04-20T04:00:00Z","v":12805310,"vw":5.007525},{"c":4.74,"h":5.015,"l":4.72,"n":30937,"o":4.98,"t":"2026-04-21T04:00:00Z","v":9501422,"vw":4.843876},{"c":4.98,"h":5.01,"l":4.85,"n":28918,"o":4.85,"t":"2026-04-22T04:00:00Z","v":9236095,"vw":4.941014},{"c":4.72,"h":4.9599,"l":4.54,"n":32764,"o":4.9,"t":"2026-04-23T04:00:00Z","v":11127838,"vw":4.744489},{"c":4.64,"h":4.83,"l":4.61,"n":22742,"o":4.78,"t":"2026-04-24T04:00:00Z","v":7165702,"vw":4.667172},{"c":5.25,"h":5.3,"l":4.57,"n":53195,"o":4.605,"t":"2026-04-27T04:00:00Z","v":23305188,"vw":5.058171},{"c":4.92,"h":5.06,"l":4.725,"n":44339,"o":5.05,"t":"2026-04-28T04:00:00Z","v":16138777,"vw":4.888961},{"c":4.95,"h":4.99,"l":4.685,"n":29110,"o":4.98,"t":"2026-04-29T04:00:00Z","v":10929807,"vw":4.870775},{"c":5.73,"h":5.77,"l":5.05,"n":77448,"o":5.07,"t":"2026-04-30T04:00:00Z","v":28647245,"vw":5.549893},{"c":5.71,"h":5.76,"l":5.4806,"n":43177,"o":5.65,"t":"2026-05-01T04:00:00Z","v":12456703,"vw":5.618834},{"c":5.54,"h":5.86,"l":5.38,"n":47677,"o":5.73,"t":"2026-05-04T04:00:00Z","v":13485707,"vw":5.574731},{"c":5.52,"h":5.655,"l":5.39,"n":34613,"o":5.6,"t":"2026-05-05T04:00:00Z","v":9113372,"vw":5.529719},{"c":5.99,"h":6.07,"l":5.6301,"n":53897,"o":5.69,"t":"2026-05-06T04:00:00Z","v":17569710,"vw":5.899107},{"c":5.66,"h":6.045,"l":5.62,"n":44999,"o":6.015,"t":"2026-05-07T04:00:00Z","v":13622958,"vw":5.803921},{"c":5.57,"h":5.71,"l":5.4225,"n":39868,"o":5.68,"t":"2026-05-08T04:00:00Z","v":11118125,"vw":5.545493},{"c":5.79,"h":5.895,"l":5.4,"n":46403,"o":5.56,"t":"2026-05-11T04:00:00Z","v":13173199,"vw":5.737678},{"c":5.57,"h":5.76,"l":5.32,"n":37165,"o":5.7,"t":"2026-05-12T04:00:00Z","v":10716698,"vw":5.516171},{"c":5.48,"h":5.65,"l":5.32,"n":38797,"o":5.53,"t":"2026-05-13T04:00:00Z","v":10644857,"vw":5.460669},{"c":5.14,"h":5.4284,"l":5.02,"n":48398,"o":5.35,"t":"2026-05-14T04:00:00Z","v":14675288,"vw":5.134879},{"c":5.01,"h":5.195,"l":4.9,"n":42311,"o":4.99,"t":"2026-05-15T04:00:00Z","v":11339596,"vw":5.013038},{"c":4.78,"h":5.07,"l":4.715,"n":33221,"o":5.04,"t":"2026-05-18T04:00:00Z","v":8307319,"vw":4.815824},{"c":4.65,"h":4.81,"l":4.55,"n":32917,"o":4.74,"t":"2026-05-19T04:00:00Z","v":9822266,"vw":4.644659},{"c":4.76,"h":4.8,"l":4.6,"n":27383,"o":4.74,"t":"2026-05-20T04:00:00Z","v":8312541,"vw":4.722884},{"c":4.99,"h":5.0499,"l":4.7,"n":30467,"o":4.73,"t":"2026-05-21T04:00:00Z","v":9689331,"vw":4.922182},{"c":4.87,"h":5.21,"l":4.87,"n":30416,"o":5.02,"t":"2026-05-22T04:00:00Z","v":12226978,"vw":4.953554},{"c":4.99,"h":5.07,"l":4.82,"n":33266,"o":4.92,"t":"2026-05-26T04:00:00Z","v":11851450,"vw":4.976806},{"c":5.03,"h":5.13,"l":4.82,"n":27665,"o":4.94,"t":"2026-05-27T04:00:00Z","v":9435643,"vw":4.994552},{"c":5.15,"h":5.26,"l":4.95,"n":30404,"o":4.97,"t":"2026-05-28T04:00:00Z","v":11145341,"vw":5.155995},{"c":5.21,"h":5.23,"l":4.99,"n":33485,"o":5.115,"t":"2026-05-29T04:00:00Z","v":11122086,"vw":5.13429},{"c":5.51,"h":5.52,"l":5.04,"n":53655,"o":5.11,"t":"2026-06-01T04:00:00Z","v":19998941,"vw":5.369294},{"c":5.75,"h":6.36,"l":5.68,"n":110228,"o":5.82,"t":"2026-06-02T04:00:00Z","v":40868967,"vw":6.001689},{"c":5.2,"h":5.55,"l":5.17,"n":50748,"o":5.55,"t":"2026-06-03T04:00:00Z","v":15879522,"vw":5.316466},{"c":5.1,"h":5.17,"l":5,"n":28977,"o":5.11,"t":"2026-06-04T04:00:00Z","v":7483691,"vw":5.101111},{"c":4.53,"h":5.01,"l":4.49,"n":52768,"o":5,"t":"2026-06-05T04:00:00Z","v":16408411,"vw":4.63886},{"c":4.56,"h":4.7,"l":4.52,"n":30200,"o":4.66,"t":"2026-06-08T04:00:00Z","v":7631226,"vw":4.603369},{"c":4.34,"h":4.63,"l":4.18,"n":35263,"o":4.58,"t":"2026-06-09T04:00:00Z","v":11839355,"vw":4.353765},{"c":4.15,"h":4.32,"l":4.12,"n":26977,"o":4.27,"t":"2026-06-10T04:00:00Z","v":8136716,"vw":4.18821},{"c":4.41,"h":4.42,"l":4.14,"n":26303,"o":4.18,"t":"2026-06-11T04:00:00Z","v":8736314,"vw":4.302354},{"c":4.55,"h":4.58,"l":4.375,"n":27994,"o":4.39,"t":"2026-06-12T04:00:00Z","v":8748368,"vw":4.501118},{"c":4.58,"h":4.76,"l":4.58,"n":27975,"o":4.75,"t":"2026-06-15T04:00:00Z","v":8188002,"vw":4.641372},{"c":4.45,"h":4.63,"l":4.4315,"n":26502,"o":4.53,"t":"2026-06-16T04:00:00Z","v":8693977,"vw":4.509668},{"c":4.42,"h":4.705,"l":4.41,"n":31687,"o":4.47,"t":"2026-06-17T04:00:00Z","v":11041570,"vw":4.548992},{"c":4.37,"h":4.47,"l":4.3,"n":28385,"o":4.45,"t":"2026-06-18T04:00:00Z","v":12945254,"vw":4.361514},{"c":4.3,"h":4.4,"l":4.255,"n":24150,"o":4.3,"t":"2026-06-22T04:00:00Z","v":6410190,"vw":4.323753},{"c":4.15,"h":4.35,"l":4.11,"n":27829,"o":4.15,"t":"2026-06-23T04:00:00Z","v":8822197,"vw":4.202906},{"c":3.94,"h":4.12,"l":3.89,"n":29947,"o":4.09,"t":"2026-06-24T04:00:00Z","v":9696578,"vw":3.975485},{"c":3.85,"h":3.99,"l":3.79,"n":25129,"o":3.96,"t":"2026-06-25T04:00:00Z","v":7826583,"vw":3.870944},{"c":3.79,"h":3.87,"l":3.77,"n":26049,"o":3.77,"t":"2026-06-26T04:00:00Z","v":7239302,"vw":3.807635},{"c":3.77,"h":3.8587,"l":3.67,"n":24341,"o":3.8,"t":"2026-06-29T04:00:00Z","v":7046473,"vw":3.739703},{"c":3.85,"h":3.9086,"l":3.7945,"n":19608,"o":3.825,"t":"2026-06-30T04:00:00Z","v":6333986,"vw":3.849474},{"c":3.83,"h":3.95,"l":3.77,"n":22723,"o":3.78,"t":"2026-07-01T04:00:00Z","v":6444679,"vw":3.871544},{"c":3.76,"h":4.04,"l":3.71,"n":27645,"o":3.94,"t":"2026-07-02T04:00:00Z","v":9403306,"vw":3.82731},{"c":3.82,"h":3.86,"l":3.76,"n":20874,"o":3.8,"t":"2026-07-06T04:00:00Z","v":6707655,"vw":3.824633},{"c":3.62,"h":3.79,"l":3.55,"n":28745,"o":3.78,"t":"2026-07-07T04:00:00Z","v":9814677,"vw":3.648487},{"c":3.58,"h":3.655,"l":3.51,"n":23583,"o":3.56,"t":"2026-07-08T04:00:00Z","v":6722150,"vw":3.563862},{"c":3.56,"h":3.62,"l":3.54,"n":16612,"o":3.57,"t":"2026-07-09T04:00:00Z","v":6592386,"vw":3.58363},{"c":3.32,"h":3.605,"l":3.31,"n":42691,"o":3.6,"t":"2026-07-10T04:00:00Z","v":28769697,"vw":3.38362},{"c":3.14,"h":3.32,"l":3.12,"n":32268,"o":3.3,"t":"2026-07-13T04:00:00Z","v":15915938,"vw":3.181446},{"c":3.15,"h":3.28,"l":3.1201,"n":31769,"o":3.24,"t":"2026-07-14T04:00:00Z","v":14538856,"vw":3.179304},{"c":3.11,"h":3.23,"l":3.04,"n":24641,"o":3.17,"t":"2026-07-15T04:00:00Z","v":10028230,"vw":3.10519},{"c":2.94,"h":3.07,"l":2.9,"n":29767,"o":3.06,"t":"2026-07-16T04:00:00Z","v":12661775,"vw":2.962191},{"c":2.95,"h":3.04,"l":2.85,"n":22019,"o":2.92,"t":"2026-07-17T04:00:00Z","v":8690548,"vw":2.953174},{"c":2.9,"h":2.96,"l":2.86,"n":23856,"o":2.96,"t":"2026-07-20T04:00:00Z","v":8273313,"vw":2.902312},{"c":3.06,"h":3.06,"l":2.915,"n":23498,"o":2.95,"t":"2026-07-21T04:00:00Z","v":8997014,"vw":3.004403},{"c":2.99,"h":3.13,"l":2.99,"n":22107,"o":3.06,"t":"2026-07-22T04:00:00Z","v":9754796,"vw":3.059436},{"c":2.91,"h":2.995,"l":2.89,"n":20754,"o":2.96,"t":"2026-07-23T04:00:00Z","v":8479063,"vw":2.927686},{"c":2.81,"h":2.92,"l":2.81,"n":18510,"o":2.92,"t":"2026-07-24T04:00:00Z","v":6616014,"vw":2.851286},{"c":2.9,"h":2.9299,"l":2.79,"n":16187,"o":2.85,"t":"2026-07-27T04:00:00Z","v":5957913,"vw":2.869998},{"c":2.77,"h":2.88,"l":2.74,"n":18591,"o":2.86,"t":"2026-07-28T04:00:00Z","v":6611314,"vw":2.790434},{"c":2.71,"h":2.8,"l":2.67,"n":17762,"o":2.78,"t":"2026-07-29T04:00:00Z","v":5510849,"vw":2.726754},{"c":2.89,"h":2.91,"l":2.775,"n":19955,"o":2.8,"t":"2026-07-30T04:00:00Z","v":8335725,"vw":2.849343},{"c":2.87,"h":2.93,"l":2.81,"n":21153,"o":2.9,"t":"2026-07-31T04:00:00Z","v":4826651,"vw":2.86278},{"c":2.98,"h":3.03,"l":2.85,"n":28399,"o":2.89,"t":"2026-08-03T04:00:00Z","v":6794275,"vw":2.972865},{"c":3.08,"h":3.13,"l":3.03,"n":40330,"o":3.05,"t":"2026-08-04T04:00:00Z","v":13358422,"vw":3.083297},{"c":3.09,"h":3.134,"l":3.03,"n":34233,"o":3.134,"t":"2026-08-05T04:00:00Z","v":8838321,"vw":3.094386},{"c":3.02,"h":3.075,"l":2.93,"n":35478,"o":3.045,"t":"2026-08-06T04:00:00Z","v":11132938,"vw":3.015913},{"c":3.23,"h":3.26,"l":3.0901,"n":32678,"o":3.14,"t":"2026-08-07T04:00:00Z","v":12768085,"vw":3.197796},{"c":3.25,"h":3.35,"l":3.22,"n":40721,"o":3.24,"t":"2026-08-10T04:00:00Z","v":14736307,"vw":3.273224},{"c":3.25,"h":3.28,"l":3.195,"n":17782,"o":3.25,"t":"2026-08-11T04:00:00Z","v":4666218,"vw":3.23448},{"c":3.26,"h":3.35,"l":3.23,"n":31820,"o":3.35,"t":"2026-08-12T04:00:00Z","v":7599274,"vw":3.264942},{"c":3.43,"h":3.49,"l":3.31,"n":37502,"o":3.36,"t":"2026-08-13T04:00:00Z","v":12110696,"vw":3.422626},{"c":3.38,"h":3.58,"l":3.35,"n":45133,"o":3.44,"t":"2026-08-14T04:00:00Z","v":12086574,"vw":3.452542},{"c":3.15,"h":3.3,"l":3.11,"n":32221,"o":3.21,"t":"2026-08-17T04:00:00Z","v":12671329,"vw":3.177991},{"c":2.96,"h":3.12,"l":2.96,"n":24590,"o":3.05,"t":"2026-08-18T04:00:00Z","v":10933690,"vw":3.010852},{"c":3,"h":3.04,"l":2.93,"n":20550,"o":3.03,"t":"2026-08-19T04:00:00Z","v":8466259,"vw":2.988436},{"c":2.97,"h":3.05,"l":2.9,"n":27456,"o":2.97,"t":"2026-08-20T04:00:00Z","v":13327491,"vw":2.949496},{"c":3.14,"h":3.23,"l":3.05,"n":26771,"o":3.055,"t":"2026-08-21T04:00:00Z","v":12548814,"vw":3.154759},{"c":3.11,"h":3.155,"l":3.045,"n":19815,"o":3.135,"t":"2026-08-24T04:00:00Z","v":7840076,"vw":3.089684},{"c":3.25,"h":3.27,"l":3.085,"n":18451,"o":3.1,"t":"2026-08-25T04:00:00Z","v":7855115,"vw":3.210577},{"c":3.21,"h":3.305,"l":3.18,"n":15919,"o":3.22,"t":"2026-08-26T04:00:00Z","v":6250394,"vw":3.221429},{"c":3.17,"h":3.2285,"l":3.15,"n":14925,"o":3.21,"t":"2026-08-27T04:00:00Z","v":6364560,"vw":3.181251},{"c":3.07,"h":3.24,"l":3.06,"n":18137,"o":3.21,"t":"2026-08-28T04:00:00Z","v":7603310,"vw":3.10606},{"c":3.09,"h":3.13,"l":3.05,"n":14939,"o":3.07,"t":"2026-08-31T04:00:00Z","v":6331931,"vw":3.079905},{"c":2.97,"h":3.03,"l":2.93,"n":18498,"o":3,"t":"2026-09-01T04:00:00Z","v":8205225,"vw":2.994186},{"c":3.01,"h":3.08,"l":2.96,"n":18113,"o":2.99,"t":"2026-09-02T04:00:00Z","v":8113761,"vw":3.000074},{"c":2.97,"h":3.08,"l":2.95,"n":16720,"o":3.07,"t":"2026-09-03T04:00:00Z","v":7002821,"vw":2.980092},{"c":3,"h":3.005,"l":2.93,"n":16040,"o":2.97,"t":"2026-09-04T04:00:00Z","v":6022272,"vw":2.972386},{"c":3,"h":3.16,"l":3,"n":22619,"o":3.02,"t":"2026-09-08T04:00:00Z","v":10593583,"vw":3.062169},{"c":3.19,"h":3.32,"l":3.11,"n":39698,"o":3.23,"t":"2026-09-09T04:00:00Z","v":26157160,"vw":3.179598},{"c":3.02,"h":3.11,"l":3,"n":23988,"o":3.1,"t":"2026-09-10T04:00:00Z","v":11463783,"vw":3.048277},{"c":2.91,"h":3.045,"l":2.91,"n":23387,"o":3.03,"t":"2026-09-11T04:00:00Z","v":11336138,"vw":2.956647},{"c":2.89,"h":2.93,"l":2.7811,"n":25036,"o":2.84,"t":"2026-09-14T04:00:00Z","v":9575029,"vw":2.867199},{"c":2.81,"h":2.87,"l":2.76,"n":20457,"o":2.85,"t":"2026-09-15T04:00:00Z","v":8061458,"vw":2.817238},{"c":2.78,"h":2.87,"l":2.72,"n":21834,"o":2.85,"t":"2026-09-16T04:00:00Z","v":8233187,"vw":2.784093},{"c":2.89,"h":2.94,"l":2.82,"n":25502,"o":2.88,"t":"2026-09-17T04:00:00Z","v":9500137,"vw":2.884747},{"c":2.86,"h":2.93,"l":2.8,"n":20700,"o":2.9,"t":"2026-09-18T04:00:00Z","v":9702015,"vw":2.840073},{"c":2.96,"h":3.05,"l":2.9,"n":30586,"o":2.95,"t":"2026-09-21T04:00:00Z","v":14619943,"vw":2.979785},{"c":3,"h":3.01,"l":2.9,"n":24583,"o":2.98,"t":"2026-09-22T04:00:00Z","v":7952115,"vw":2.954166},{"c":2.9,"h":2.9562,"l":2.87,"n":21120,"o":2.95,"t":"2026-09-23T04:00:00Z","v":7362351,"vw":2.906968},{"c":2.83,"h":2.89,"l":2.78,"n":21556,"o":2.875,"t":"2026-09-24T04:00:00Z","v":8409918,"vw":2.817472},{"c":2.75,"h":2.83,"l":2.7411,"n":23664,"o":2.83,"t":"2026-09-25T04:00:00Z","v":8945350,"vw":2.774463},{"c":2.68,"h":2.7295,"l":2.66,"n":23298,"o":2.71,"t":"2026-09-28T04:00:00Z","v":8646730,"vw":2.693282},{"c":2.63,"h":2.73,"l":2.63,"n":19918,"o":2.71,"t":"2026-09-29T04:00:00Z","v":7033745,"vw":2.659931},{"c":2.63,"h":2.72,"l":2.62,"n":18255,"o":2.685,"t":"2026-09-30T04:00:00Z","v":6022326,"vw":2.660316},{"c":2.57,"h":2.6394,"l":2.51,"n":24863,"o":2.62,"t":"2026-10-01T04:00:00Z","v":8935167,"vw":2.564011},{"c":2.55,"h":2.63,"l":2.52,"n":18454,"o":2.63,"t":"2026-10-02T04:00:00Z","v":6386290,"vw":2.55687},{"c":2.55,"h":2.59,"l":2.49,"n":21652,"o":2.56,"t":"2026-10-05T04:00:00Z","v":7370201,"vw":2.547896},{"c":2.54,"h":2.59,"l":2.52,"n":19193,"o":2.57,"t":"2026-10-06T04:00:00Z","v":6806141,"vw":2.552566},{"c":2.41,"h":2.51,"l":2.39,"n":28941,"o":2.49,"t":"2026-10-07T04:00:00Z","v":9460766,"vw":2.421587},{"c":2.36,"h":2.409,"l":2.32,"n":24383,"o":2.39,"t":"2026-10-08T04:00:00Z","v":8972482,"vw":2.347708},{"c":2.35,"h":2.39,"l":2.32,"n":23022,"o":2.39,"t":"2026-10-09T04:00:00Z","v":6990870,"vw":2.346832},{"c":2.25,"h":2.3292,"l":2.22,"n":24623,"o":2.31,"t":"2026-10-12T04:00:00Z","v":10096194,"vw":2.256242},{"c":2.2,"h":2.24,"l":2.18,"n":19288,"o":2.23,"t":"2026-10-13T04:00:00Z","v":6663079,"vw":2.206374},{"c":2.07,"h":2.19,"l":2.06,"n":24761,"o":2.15,"t":"2026-10-14T04:00:00Z","v":10356149,"vw":2.107273},{"c":2.24,"h":2.28,"l":2.04,"n":23819,"o":2.06,"t":"2026-10-15T04:00:00Z","v":14230337,"vw":2.189935}],"volatilityBars":[{"c":2.43,"h":2.43,"l":2.41,"n":83,"o":2.42,"t":"2026-10-08T08:00:00Z","v":10731,"vw":2.42411},{"c":2.45,"h":2.45,"l":2.44,"n":8,"o":2.44,"t":"2026-10-08T08:15:00Z","v":3197,"vw":2.444489},{"c":2.43,"h":2.43,"l":2.43,"n":24,"o":2.43,"t":"2026-10-08T08:45:00Z","v":508,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-08T09:15:00Z","v":302,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":17,"o":2.43,"t":"2026-10-08T09:45:00Z","v":1084,"vw":2.43},{"c":2.4376,"h":2.44,"l":2.4376,"n":3,"o":2.44,"t":"2026-10-08T10:00:00Z","v":725,"vw":2.439657},{"c":2.4469,"h":2.4469,"l":2.4469,"n":1,"o":2.4469,"t":"2026-10-08T10:30:00Z","v":1146,"vw":2.4469},{"c":2.43,"h":2.43,"l":2.43,"n":22,"o":2.43,"t":"2026-10-08T10:45:00Z","v":2737,"vw":2.43},{"c":2.4188,"h":2.4201,"l":2.41,"n":24,"o":2.42,"t":"2026-10-08T11:00:00Z","v":11681,"vw":2.41073},{"c":2.415,"h":2.4193,"l":2.4115,"n":7,"o":2.4193,"t":"2026-10-08T11:15:00Z","v":2101,"vw":2.416326},{"c":2.4004,"h":2.41,"l":2.4004,"n":37,"o":2.41,"t":"2026-10-08T11:30:00Z","v":3837,"vw":2.408606},{"c":2.41,"h":2.41,"l":2.4049,"n":3,"o":2.4049,"t":"2026-10-08T11:45:00Z","v":1601,"vw":2.406811},{"c":2.42,"h":2.42,"l":2.4099,"n":22,"o":2.41,"t":"2026-10-08T12:00:00Z","v":5781,"vw":2.416058},{"c":2.4185,"h":2.4188,"l":2.41,"n":13,"o":2.4188,"t":"2026-10-08T12:15:00Z","v":4282,"vw":2.411367},{"c":2.41,"h":2.4197,"l":2.41,"n":17,"o":2.4197,"t":"2026-10-08T12:30:00Z","v":7182,"vw":2.410253},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-08T12:45:00Z","v":100,"vw":2.4},{"c":2.4002,"h":2.41,"l":2.4,"n":22,"o":2.4095,"t":"2026-10-08T13:00:00Z","v":5018,"vw":2.403457},{"c":2.4,"h":2.4095,"l":2.4,"n":136,"o":2.4,"t":"2026-10-08T13:15:00Z","v":168229,"vw":2.400054},{"c":2.394,"h":2.409,"l":2.37,"n":1334,"o":2.39,"t":"2026-10-08T13:30:00Z","v":691212,"vw":2.387779},{"c":2.3792,"h":2.4,"l":2.37,"n":928,"o":2.39,"t":"2026-10-08T13:45:00Z","v":270822,"vw":2.38109},{"c":2.355,"h":2.38,"l":2.35,"n":1679,"o":2.375,"t":"2026-10-08T14:00:00Z","v":603400,"vw":2.361892},{"c":2.365,"h":2.37,"l":2.35,"n":841,"o":2.355,"t":"2026-10-08T14:15:00Z","v":197651,"vw":2.361951},{"c":2.368,"h":2.37,"l":2.36,"n":634,"o":2.365,"t":"2026-10-08T14:30:00Z","v":201589,"vw":2.363251},{"c":2.355,"h":2.37,"l":2.34,"n":1240,"o":2.3624,"t":"2026-10-08T14:45:00Z","v":753954,"vw":2.356341},{"c":2.345,"h":2.36,"l":2.34,"n":841,"o":2.355,"t":"2026-10-08T15:00:00Z","v":258266,"vw":2.345031},{"c":2.345,"h":2.35,"l":2.33,"n":1063,"o":2.3438,"t":"2026-10-08T15:15:00Z","v":393814,"vw":2.340666},{"c":2.335,"h":2.35,"l":2.33,"n":902,"o":2.3478,"t":"2026-10-08T15:30:00Z","v":315602,"vw":2.339259},{"c":2.335,"h":2.34,"l":2.33,"n":584,"o":2.335,"t":"2026-10-08T15:45:00Z","v":174666,"vw":2.336153},{"c":2.3399,"h":2.34,"l":2.33,"n":596,"o":2.33,"t":"2026-10-08T16:00:00Z","v":223939,"vw":2.333874},{"c":2.3306,"h":2.36,"l":2.33,"n":1376,"o":2.335,"t":"2026-10-08T16:15:00Z","v":481185,"vw":2.342418},{"c":2.33,"h":2.34,"l":2.32,"n":803,"o":2.34,"t":"2026-10-08T16:30:00Z","v":308966,"vw":2.330899},{"c":2.335,"h":2.34,"l":2.32,"n":596,"o":2.335,"t":"2026-10-08T16:45:00Z","v":249761,"vw":2.32741},{"c":2.3276,"h":2.34,"l":2.32,"n":662,"o":2.335,"t":"2026-10-08T17:00:00Z","v":217596,"vw":2.326856},{"c":2.33,"h":2.33,"l":2.32,"n":559,"o":2.33,"t":"2026-10-08T17:15:00Z","v":213223,"vw":2.326659},{"c":2.325,"h":2.33,"l":2.32,"n":520,"o":2.325,"t":"2026-10-08T17:30:00Z","v":84581,"vw":2.324974},{"c":2.325,"h":2.33,"l":2.32,"n":627,"o":2.325,"t":"2026-10-08T17:45:00Z","v":131621,"vw":2.325125},{"c":2.325,"h":2.33,"l":2.32,"n":682,"o":2.33,"t":"2026-10-08T18:00:00Z","v":224138,"vw":2.324348},{"c":2.325,"h":2.33,"l":2.32,"n":641,"o":2.3254,"t":"2026-10-08T18:15:00Z","v":185096,"vw":2.328289},{"c":2.325,"h":2.33,"l":2.32,"n":588,"o":2.325,"t":"2026-10-08T18:30:00Z","v":152874,"vw":2.326821},{"c":2.325,"h":2.33,"l":2.32,"n":598,"o":2.325,"t":"2026-10-08T18:45:00Z","v":144689,"vw":2.323433},{"c":2.33,"h":2.33,"l":2.32,"n":647,"o":2.32,"t":"2026-10-08T19:00:00Z","v":215816,"vw":2.325781},{"c":2.34,"h":2.34,"l":2.32,"n":774,"o":2.325,"t":"2026-10-08T19:15:00Z","v":253635,"vw":2.332626},{"c":2.34,"h":2.345,"l":2.33,"n":1267,"o":2.335,"t":"2026-10-08T19:30:00Z","v":513269,"vw":2.33873},{"c":2.35,"h":2.36,"l":2.335,"n":2277,"o":2.34,"t":"2026-10-08T19:45:00Z","v":668006,"vw":2.350609},{"c":2.3697,"h":2.37,"l":2.35,"n":45,"o":2.35,"t":"2026-10-08T20:00:00Z","v":420088,"vw":2.36004},{"c":2.36,"h":2.37,"l":2.36,"n":8,"o":2.37,"t":"2026-10-08T20:15:00Z","v":5634,"vw":2.368918},{"c":2.4,"h":2.4,"l":2.365,"n":42,"o":2.37,"t":"2026-10-08T20:30:00Z","v":11401,"vw":2.372426},{"c":2.38,"h":2.3977,"l":2.37,"n":26,"o":2.3977,"t":"2026-10-08T20:45:00Z","v":5502,"vw":2.383679},{"c":2.39,"h":2.39,"l":2.37,"n":22,"o":2.38,"t":"2026-10-08T21:00:00Z","v":6199,"vw":2.371476},{"c":2.39,"h":2.39,"l":2.37,"n":22,"o":2.37,"t":"2026-10-08T21:15:00Z","v":585,"vw":2.383673},{"c":2.3801,"h":2.39,"l":2.37,"n":27,"o":2.39,"t":"2026-10-08T21:30:00Z","v":15342,"vw":2.374898},{"c":2.3706,"h":2.3706,"l":2.3706,"n":1,"o":2.3706,"t":"2026-10-08T21:45:00Z","v":2000,"vw":2.3706},{"c":2.38,"h":2.39,"l":2.37,"n":17,"o":2.375,"t":"2026-10-08T22:00:00Z","v":4642,"vw":2.382128},{"c":2.38,"h":2.4,"l":2.365,"n":234,"o":2.378,"t":"2026-10-08T22:15:00Z","v":116510,"vw":2.389518},{"c":2.39,"h":2.39,"l":2.37,"n":11,"o":2.37,"t":"2026-10-08T22:30:00Z","v":1586,"vw":2.376667},{"c":2.39,"h":2.39,"l":2.38,"n":3,"o":2.38,"t":"2026-10-08T22:45:00Z","v":6540,"vw":2.389231},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-08T23:00:00Z","v":500,"vw":2.39},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-08T23:15:00Z","v":200,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-08T23:30:00Z","v":250,"vw":2.37},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-08T23:45:00Z","v":600,"vw":2.36},{"c":2.4,"h":2.44,"l":2.38,"n":33,"o":2.38,"t":"2026-10-09T08:00:00Z","v":2354,"vw":2.40326},{"c":2.41,"h":2.42,"l":2.41,"n":4,"o":2.42,"t":"2026-10-09T08:45:00Z","v":700,"vw":2.415714},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-09T09:00:00Z","v":626,"vw":2.41},{"c":2.4176,"h":2.4176,"l":2.4176,"n":1,"o":2.4176,"t":"2026-10-09T09:30:00Z","v":100,"vw":2.4176},{"c":2.42,"h":2.42,"l":2.39,"n":24,"o":2.39,"t":"2026-10-09T09:45:00Z","v":3001,"vw":2.413148},{"c":2.39,"h":2.4,"l":2.39,"n":5,"o":2.4,"t":"2026-10-09T10:00:00Z","v":876,"vw":2.397701},{"c":2.39,"h":2.39,"l":2.38,"n":28,"o":2.39,"t":"2026-10-09T10:15:00Z","v":23462,"vw":2.382554},{"c":2.39,"h":2.39,"l":2.38,"n":8,"o":2.39,"t":"2026-10-09T10:30:00Z","v":722,"vw":2.384286},{"c":2.3801,"h":2.3801,"l":2.38,"n":2,"o":2.38,"t":"2026-10-09T10:45:00Z","v":53466,"vw":2.38005},{"c":2.38,"h":2.39,"l":2.38,"n":9,"o":2.388,"t":"2026-10-09T11:00:00Z","v":20851,"vw":2.380637},{"c":2.3959,"h":2.397,"l":2.38,"n":17,"o":2.38,"t":"2026-10-09T11:15:00Z","v":24446,"vw":2.38607},{"c":2.39,"h":2.4,"l":2.39,"n":8,"o":2.3972,"t":"2026-10-09T11:30:00Z","v":4613,"vw":2.396416},{"c":2.3915,"h":2.4,"l":2.39,"n":12,"o":2.39,"t":"2026-10-09T11:45:00Z","v":2650,"vw":2.396601},{"c":2.3998,"h":2.4,"l":2.3907,"n":10,"o":2.4,"t":"2026-10-09T12:00:00Z","v":1203,"vw":2.395382},{"c":2.4,"h":2.4,"l":2.391,"n":14,"o":2.391,"t":"2026-10-09T12:15:00Z","v":2052,"vw":2.397101},{"c":2.3997,"h":2.4,"l":2.39,"n":11,"o":2.39,"t":"2026-10-09T12:30:00Z","v":5804,"vw":2.399072},{"c":2.3995,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-10-09T12:45:00Z","v":308,"vw":2.396331},{"c":2.39,"h":2.4,"l":2.39,"n":7,"o":2.398,"t":"2026-10-09T13:00:00Z","v":31842,"vw":2.390082},{"c":2.38,"h":2.396,"l":2.38,"n":48,"o":2.39,"t":"2026-10-09T13:15:00Z","v":30435,"vw":2.380714},{"c":2.3408,"h":2.39,"l":2.32,"n":1683,"o":2.39,"t":"2026-10-09T13:30:00Z","v":559267,"vw":2.351095},{"c":2.34,"h":2.35,"l":2.34,"n":663,"o":2.34,"t":"2026-10-09T13:45:00Z","v":153444,"vw":2.345804},{"c":2.335,"h":2.35,"l":2.33,"n":896,"o":2.345,"t":"2026-10-09T14:00:00Z","v":474583,"vw":2.340395},{"c":2.34,"h":2.35,"l":2.339,"n":1333,"o":2.34,"t":"2026-10-09T14:15:00Z","v":267272,"vw":2.342449},{"c":2.33,"h":2.35,"l":2.33,"n":735,"o":2.34,"t":"2026-10-09T14:30:00Z","v":167868,"vw":2.341854},{"c":2.3401,"h":2.35,"l":2.33,"n":599,"o":2.335,"t":"2026-10-09T14:45:00Z","v":150841,"vw":2.338461},{"c":2.33,"h":2.35,"l":2.33,"n":723,"o":2.34,"t":"2026-10-09T15:00:00Z","v":167638,"vw":2.33891},{"c":2.33,"h":2.34,"l":2.33,"n":734,"o":2.335,"t":"2026-10-09T15:15:00Z","v":162541,"vw":2.333271},{"c":2.335,"h":2.34,"l":2.3238,"n":802,"o":2.33,"t":"2026-10-09T15:30:00Z","v":416961,"vw":2.331178},{"c":2.33,"h":2.345,"l":2.33,"n":870,"o":2.34,"t":"2026-10-09T15:45:00Z","v":223122,"vw":2.339309},{"c":2.3424,"h":2.35,"l":2.33,"n":660,"o":2.33,"t":"2026-10-09T16:00:00Z","v":232322,"vw":2.342154},{"c":2.345,"h":2.35,"l":2.34,"n":805,"o":2.3424,"t":"2026-10-09T16:15:00Z","v":153471,"vw":2.341363},{"c":2.34,"h":2.35,"l":2.34,"n":640,"o":2.345,"t":"2026-10-09T16:30:00Z","v":105698,"vw":2.343666},{"c":2.34,"h":2.35,"l":2.34,"n":680,"o":2.345,"t":"2026-10-09T16:45:00Z","v":108373,"vw":2.344697},{"c":2.34,"h":2.35,"l":2.34,"n":542,"o":2.34,"t":"2026-10-09T17:00:00Z","v":89377,"vw":2.34489},{"c":2.34,"h":2.35,"l":2.34,"n":717,"o":2.345,"t":"2026-10-09T17:15:00Z","v":187184,"vw":2.342714},{"c":2.345,"h":2.35,"l":2.34,"n":681,"o":2.34,"t":"2026-10-09T17:30:00Z","v":99061,"vw":2.343944},{"c":2.36,"h":2.37,"l":2.34,"n":1035,"o":2.34,"t":"2026-10-09T17:45:00Z","v":308383,"vw":2.35682},{"c":2.3624,"h":2.37,"l":2.36,"n":398,"o":2.365,"t":"2026-10-09T18:00:00Z","v":42006,"vw":2.364067},{"c":2.3524,"h":2.37,"l":2.35,"n":761,"o":2.3699,"t":"2026-10-09T18:15:00Z","v":162337,"vw":2.360466},{"c":2.35,"h":2.36,"l":2.35,"n":594,"o":2.35,"t":"2026-10-09T18:30:00Z","v":110922,"vw":2.354452},{"c":2.36,"h":2.37,"l":2.35,"n":1053,"o":2.35,"t":"2026-10-09T18:45:00Z","v":548001,"vw":2.36017},{"c":2.355,"h":2.37,"l":2.35,"n":780,"o":2.36,"t":"2026-10-09T19:00:00Z","v":241194,"vw":2.359438},{"c":2.35,"h":2.36,"l":2.35,"n":658,"o":2.355,"t":"2026-10-09T19:15:00Z","v":118075,"vw":2.354071},{"c":2.3462,"h":2.36,"l":2.34,"n":1363,"o":2.35,"t":"2026-10-09T19:30:00Z","v":621124,"vw":2.350059},{"c":2.34,"h":2.35,"l":2.34,"n":1999,"o":2.35,"t":"2026-10-09T19:45:00Z","v":638108,"vw":2.345071},{"c":2.368,"h":2.368,"l":2.3447,"n":35,"o":2.35,"t":"2026-10-09T20:00:00Z","v":246443,"vw":2.350155},{"c":2.36,"h":2.3696,"l":2.36,"n":10,"o":2.36,"t":"2026-10-09T20:15:00Z","v":1954,"vw":2.360532},{"c":2.3684,"h":2.3684,"l":2.35,"n":3,"o":2.35,"t":"2026-10-09T20:30:00Z","v":243,"vw":2.359064},{"c":2.37,"h":2.37,"l":2.35,"n":6,"o":2.3668,"t":"2026-10-09T20:45:00Z","v":2169,"vw":2.355616},{"c":2.3684,"h":2.37,"l":2.35,"n":7,"o":2.3699,"t":"2026-10-09T21:00:00Z","v":1554,"vw":2.365851},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-09T21:15:00Z","v":3718,"vw":2.37},{"c":2.35,"h":2.3699,"l":2.35,"n":4,"o":2.3699,"t":"2026-10-09T21:30:00Z","v":1298,"vw":2.352675},{"c":2.36,"h":2.36,"l":2.36,"n":20,"o":2.36,"t":"2026-10-09T21:45:00Z","v":2152,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-09T22:15:00Z","v":200,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":14,"o":2.36,"t":"2026-10-09T23:00:00Z","v":2212,"vw":2.36},{"c":2.35,"h":2.36,"l":2.35,"n":4,"o":2.36,"t":"2026-10-09T23:15:00Z","v":1190,"vw":2.358718},{"c":2.369,"h":2.37,"l":2.35,"n":4,"o":2.35,"t":"2026-10-09T23:30:00Z","v":4541,"vw":2.351299},{"c":2.3508,"h":2.3508,"l":2.3508,"n":12,"o":2.3508,"t":"2026-10-09T23:45:00Z","v":579,"vw":2.3508},{"c":2.34,"h":2.37,"l":2.335,"n":94,"o":2.36,"t":"2026-10-12T08:00:00Z","v":92438,"vw":2.341094},{"c":2.34,"h":2.34,"l":2.33,"n":24,"o":2.33,"t":"2026-10-12T08:15:00Z","v":33232,"vw":2.330746},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-12T08:30:00Z","v":6161,"vw":2.33},{"c":2.35,"h":2.35,"l":2.34,"n":8,"o":2.34,"t":"2026-10-12T08:45:00Z","v":19958,"vw":2.344994},{"c":2.34,"h":2.36,"l":2.34,"n":3,"o":2.35,"t":"2026-10-12T09:00:00Z","v":2523,"vw":2.350702},{"c":2.34,"h":2.35,"l":2.34,"n":6,"o":2.35,"t":"2026-10-12T09:30:00Z","v":6676,"vw":2.342803},{"c":2.33,"h":2.3495,"l":2.33,"n":31,"o":2.3495,"t":"2026-10-12T09:45:00Z","v":16957,"vw":2.33014},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-12T10:30:00Z","v":200,"vw":2.33},{"c":2.3215,"h":2.34,"l":2.315,"n":198,"o":2.325,"t":"2026-10-12T11:00:00Z","v":18337,"vw":2.328332},{"c":2.32,"h":2.34,"l":2.32,"n":59,"o":2.33,"t":"2026-10-12T11:15:00Z","v":17825,"vw":2.322804},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-12T11:30:00Z","v":9000,"vw":2.32},{"c":2.34,"h":2.34,"l":2.32,"n":7,"o":2.33,"t":"2026-10-12T11:45:00Z","v":9593,"vw":2.338484},{"c":2.34,"h":2.34,"l":2.32,"n":15,"o":2.32,"t":"2026-10-12T12:00:00Z","v":11708,"vw":2.324217},{"c":2.32,"h":2.34,"l":2.32,"n":41,"o":2.3249,"t":"2026-10-12T12:15:00Z","v":6638,"vw":2.322087},{"c":2.3299,"h":2.3299,"l":2.315,"n":29,"o":2.325,"t":"2026-10-12T12:30:00Z","v":7763,"vw":2.321296},{"c":2.32,"h":2.325,"l":2.31,"n":32,"o":2.325,"t":"2026-10-12T12:45:00Z","v":15565,"vw":2.318966},{"c":2.3285,"h":2.33,"l":2.32,"n":18,"o":2.33,"t":"2026-10-12T13:00:00Z","v":22537,"vw":2.321122},{"c":2.32,"h":2.33,"l":2.32,"n":39,"o":2.32,"t":"2026-10-12T13:15:00Z","v":11270,"vw":2.32442},{"c":2.298,"h":2.3292,"l":2.28,"n":2657,"o":2.31,"t":"2026-10-12T13:30:00Z","v":997468,"vw":2.304294},{"c":2.275,"h":2.3,"l":2.27,"n":1390,"o":2.295,"t":"2026-10-12T13:45:00Z","v":409738,"vw":2.283752},{"c":2.2799,"h":2.285,"l":2.27,"n":902,"o":2.275,"t":"2026-10-12T14:00:00Z","v":434515,"vw":2.275888},{"c":2.265,"h":2.2799,"l":2.26,"n":775,"o":2.275,"t":"2026-10-12T14:15:00Z","v":195676,"vw":2.269322},{"c":2.26,"h":2.27,"l":2.26,"n":907,"o":2.265,"t":"2026-10-12T14:30:00Z","v":217279,"vw":2.263923},{"c":2.2601,"h":2.27,"l":2.26,"n":824,"o":2.26,"t":"2026-10-12T14:45:00Z","v":322886,"vw":2.26564},{"c":2.27,"h":2.275,"l":2.26,"n":839,"o":2.26,"t":"2026-10-12T15:00:00Z","v":324790,"vw":2.26759},{"c":2.265,"h":2.27,"l":2.26,"n":547,"o":2.26,"t":"2026-10-12T15:15:00Z","v":121714,"vw":2.264653},{"c":2.26,"h":2.27,"l":2.26,"n":534,"o":2.265,"t":"2026-10-12T15:30:00Z","v":163822,"vw":2.264116},{"c":2.26,"h":2.27,"l":2.26,"n":719,"o":2.265,"t":"2026-10-12T15:45:00Z","v":200631,"vw":2.264124},{"c":2.255,"h":2.26,"l":2.25,"n":847,"o":2.26,"t":"2026-10-12T16:00:00Z","v":369727,"vw":2.257396},{"c":2.25,"h":2.26,"l":2.25,"n":467,"o":2.25,"t":"2026-10-12T16:15:00Z","v":110253,"vw":2.253347},{"c":2.255,"h":2.2598,"l":2.25,"n":580,"o":2.255,"t":"2026-10-12T16:30:00Z","v":94300,"vw":2.252101},{"c":2.2362,"h":2.26,"l":2.23,"n":1434,"o":2.25,"t":"2026-10-12T16:45:00Z","v":466862,"vw":2.243066},{"c":2.255,"h":2.26,"l":2.23,"n":950,"o":2.235,"t":"2026-10-12T17:00:00Z","v":673649,"vw":2.24352},{"c":2.245,"h":2.26,"l":2.24,"n":636,"o":2.255,"t":"2026-10-12T17:15:00Z","v":197898,"vw":2.251766},{"c":2.245,"h":2.25,"l":2.24,"n":456,"o":2.2476,"t":"2026-10-12T17:30:00Z","v":201439,"vw":2.243787},{"c":2.24,"h":2.25,"l":2.24,"n":600,"o":2.24,"t":"2026-10-12T17:45:00Z","v":135977,"vw":2.244693},{"c":2.23,"h":2.25,"l":2.23,"n":661,"o":2.24,"t":"2026-10-12T18:00:00Z","v":244302,"vw":2.239716},{"c":2.235,"h":2.24,"l":2.23,"n":513,"o":2.2399,"t":"2026-10-12T18:15:00Z","v":118561,"vw":2.235302},{"c":2.23,"h":2.24,"l":2.23,"n":541,"o":2.235,"t":"2026-10-12T18:30:00Z","v":162835,"vw":2.234496},{"c":2.225,"h":2.24,"l":2.22,"n":859,"o":2.2306,"t":"2026-10-12T18:45:00Z","v":390192,"vw":2.228656},{"c":2.235,"h":2.24,"l":2.22,"n":615,"o":2.225,"t":"2026-10-12T19:00:00Z","v":365064,"vw":2.230573},{"c":2.235,"h":2.24,"l":2.22,"n":828,"o":2.23,"t":"2026-10-12T19:15:00Z","v":430223,"vw":2.230753},{"c":2.24,"h":2.25,"l":2.23,"n":1128,"o":2.23,"t":"2026-10-12T19:30:00Z","v":480023,"vw":2.241609},{"c":2.255,"h":2.26,"l":2.24,"n":2187,"o":2.245,"t":"2026-10-12T19:45:00Z","v":1548297,"vw":2.247483},{"c":2.26,"h":2.26,"l":2.2434,"n":36,"o":2.25,"t":"2026-10-12T20:00:00Z","v":293448,"vw":2.250065},{"c":2.26,"h":2.26,"l":2.25,"n":19,"o":2.26,"t":"2026-10-12T20:15:00Z","v":14723,"vw":2.252508},{"c":2.2694,"h":2.2699,"l":2.2694,"n":3,"o":2.2699,"t":"2026-10-12T20:30:00Z","v":250,"vw":2.26965},{"c":2.27,"h":2.27,"l":2.26,"n":8,"o":2.2601,"t":"2026-10-12T20:45:00Z","v":1295,"vw":2.260917},{"c":2.2531,"h":2.27,"l":2.25,"n":18,"o":2.27,"t":"2026-10-12T21:00:00Z","v":1969,"vw":2.260686},{"c":2.26,"h":2.267,"l":2.26,"n":11,"o":2.267,"t":"2026-10-12T21:15:00Z","v":1141,"vw":2.263472},{"c":2.26,"h":2.2693,"l":2.26,"n":3,"o":2.2693,"t":"2026-10-12T21:30:00Z","v":1115,"vw":2.261501},{"c":2.268,"h":2.27,"l":2.25,"n":10,"o":2.2693,"t":"2026-10-12T21:45:00Z","v":1451,"vw":2.26495},{"c":2.27,"h":2.27,"l":2.25,"n":11,"o":2.26,"t":"2026-10-12T22:00:00Z","v":5248,"vw":2.26509},{"c":2.2517,"h":2.27,"l":2.2517,"n":51,"o":2.27,"t":"2026-10-12T22:15:00Z","v":16814,"vw":2.269054},{"c":2.26,"h":2.27,"l":2.26,"n":21,"o":2.27,"t":"2026-10-12T22:30:00Z","v":890,"vw":2.267537},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-12T22:45:00Z","v":900,"vw":2.28},{"c":2.26,"h":2.28,"l":2.26,"n":9,"o":2.2604,"t":"2026-10-12T23:00:00Z","v":6722,"vw":2.278733},{"c":2.279,"h":2.28,"l":2.26,"n":32,"o":2.26,"t":"2026-10-12T23:15:00Z","v":31071,"vw":2.260629},{"c":2.26,"h":2.2792,"l":2.26,"n":6,"o":2.2792,"t":"2026-10-12T23:45:00Z","v":29621,"vw":2.261943},{"c":2.27,"h":2.27,"l":2.25,"n":31,"o":2.25,"t":"2026-10-13T08:00:00Z","v":3499,"vw":2.25333},{"c":2.27,"h":2.27,"l":2.24,"n":28,"o":2.26,"t":"2026-10-13T08:30:00Z","v":5490,"vw":2.256481},{"c":2.25,"h":2.2663,"l":2.25,"n":2,"o":2.2663,"t":"2026-10-13T08:45:00Z","v":1424,"vw":2.255723},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-13T09:00:00Z","v":1582,"vw":2.26},{"c":2.2503,"h":2.27,"l":2.2503,"n":23,"o":2.26,"t":"2026-10-13T09:45:00Z","v":2351,"vw":2.254652},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-13T10:00:00Z","v":260,"vw":2.27},{"c":2.2591,"h":2.2591,"l":2.2591,"n":2,"o":2.2591,"t":"2026-10-13T10:45:00Z","v":400,"vw":2.2591},{"c":2.26,"h":2.27,"l":2.25,"n":24,"o":2.25,"t":"2026-10-13T11:00:00Z","v":24824,"vw":2.256693},{"c":2.26,"h":2.26,"l":2.25,"n":26,"o":2.258,"t":"2026-10-13T11:15:00Z","v":12963,"vw":2.257263},{"c":2.26,"h":2.26,"l":2.25,"n":22,"o":2.259,"t":"2026-10-13T11:30:00Z","v":53766,"vw":2.250541},{"c":2.2599,"h":2.26,"l":2.25,"n":13,"o":2.26,"t":"2026-10-13T11:45:00Z","v":27778,"vw":2.251278},{"c":2.245,"h":2.2585,"l":2.24,"n":44,"o":2.2575,"t":"2026-10-13T12:00:00Z","v":5663,"vw":2.246739},{"c":2.25,"h":2.25,"l":2.2403,"n":12,"o":2.25,"t":"2026-10-13T12:15:00Z","v":12174,"vw":2.247225},{"c":2.24,"h":2.25,"l":2.24,"n":10,"o":2.2401,"t":"2026-10-13T12:30:00Z","v":12073,"vw":2.245051},{"c":2.24,"h":2.24,"l":2.23,"n":88,"o":2.24,"t":"2026-10-13T12:45:00Z","v":19543,"vw":2.236845},{"c":2.25,"h":2.25,"l":2.23,"n":28,"o":2.24,"t":"2026-10-13T13:00:00Z","v":2427,"vw":2.232456},{"c":2.23,"h":2.25,"l":2.22,"n":84,"o":2.23,"t":"2026-10-13T13:15:00Z","v":14181,"vw":2.232444},{"c":2.2301,"h":2.24,"l":2.2,"n":1362,"o":2.23,"t":"2026-10-13T13:30:00Z","v":659305,"vw":2.219146},{"c":2.2291,"h":2.24,"l":2.22,"n":543,"o":2.235,"t":"2026-10-13T13:45:00Z","v":217668,"vw":2.227818},{"c":2.215,"h":2.23,"l":2.19,"n":1277,"o":2.23,"t":"2026-10-13T14:00:00Z","v":541786,"vw":2.204933},{"c":2.205,"h":2.22,"l":2.2,"n":710,"o":2.2198,"t":"2026-10-13T14:15:00Z","v":352458,"vw":2.205708},{"c":2.2009,"h":2.21,"l":2.2,"n":580,"o":2.205,"t":"2026-10-13T14:30:00Z","v":99454,"vw":2.204986},{"c":2.205,"h":2.21,"l":2.2,"n":752,"o":2.2078,"t":"2026-10-13T14:45:00Z","v":247990,"vw":2.207254},{"c":2.2023,"h":2.21,"l":2.2,"n":664,"o":2.2,"t":"2026-10-13T15:00:00Z","v":93948,"vw":2.204414},{"c":2.2024,"h":2.21,"l":2.2,"n":747,"o":2.2094,"t":"2026-10-13T15:15:00Z","v":173150,"vw":2.2027},{"c":2.195,"h":2.21,"l":2.1919,"n":1096,"o":2.2024,"t":"2026-10-13T15:30:00Z","v":258272,"vw":2.201201},{"c":2.19,"h":2.205,"l":2.19,"n":732,"o":2.195,"t":"2026-10-13T15:45:00Z","v":236981,"vw":2.198553},{"c":2.1978,"h":2.2,"l":2.19,"n":478,"o":2.195,"t":"2026-10-13T16:00:00Z","v":145381,"vw":2.19608},{"c":2.195,"h":2.2,"l":2.19,"n":677,"o":2.195,"t":"2026-10-13T16:15:00Z","v":138286,"vw":2.193979},{"c":2.1978,"h":2.2,"l":2.19,"n":794,"o":2.19,"t":"2026-10-13T16:30:00Z","v":171991,"vw":2.194805},{"c":2.195,"h":2.2,"l":2.19,"n":722,"o":2.195,"t":"2026-10-13T16:45:00Z","v":166463,"vw":2.196238},{"c":2.19,"h":2.1991,"l":2.18,"n":786,"o":2.195,"t":"2026-10-13T17:00:00Z","v":407199,"vw":2.189769},{"c":2.195,"h":2.2,"l":2.18,"n":540,"o":2.2,"t":"2026-10-13T17:15:00Z","v":269240,"vw":2.194176},{"c":2.205,"h":2.21,"l":2.1901,"n":507,"o":2.195,"t":"2026-10-13T17:30:00Z","v":344224,"vw":2.200383},{"c":2.2,"h":2.21,"l":2.2,"n":409,"o":2.205,"t":"2026-10-13T17:45:00Z","v":90931,"vw":2.20299},{"c":2.215,"h":2.22,"l":2.2,"n":582,"o":2.2,"t":"2026-10-13T18:00:00Z","v":233022,"vw":2.212924},{"c":2.215,"h":2.22,"l":2.21,"n":395,"o":2.215,"t":"2026-10-13T18:15:00Z","v":95579,"vw":2.21342},{"c":2.21,"h":2.22,"l":2.21,"n":336,"o":2.2181,"t":"2026-10-13T18:30:00Z","v":65619,"vw":2.215151},{"c":2.215,"h":2.22,"l":2.21,"n":376,"o":2.21,"t":"2026-10-13T18:45:00Z","v":80765,"vw":2.215263},{"c":2.21,"h":2.22,"l":2.21,"n":443,"o":2.2199,"t":"2026-10-13T19:00:00Z","v":98611,"vw":2.215242},{"c":2.215,"h":2.22,"l":2.21,"n":607,"o":2.21,"t":"2026-10-13T19:15:00Z","v":115333,"vw":2.214712},{"c":2.214,"h":2.2299,"l":2.21,"n":833,"o":2.215,"t":"2026-10-13T19:30:00Z","v":384378,"vw":2.218776},{"c":2.21,"h":2.22,"l":2.21,"n":1413,"o":2.215,"t":"2026-10-13T19:45:00Z","v":391099,"vw":2.213284},{"c":2.21,"h":2.23,"l":2.2,"n":39,"o":2.2,"t":"2026-10-13T20:00:00Z","v":250966,"vw":2.200684},{"c":2.22,"h":2.2201,"l":2.22,"n":5,"o":2.22,"t":"2026-10-13T20:15:00Z","v":5000,"vw":2.22002},{"c":2.22,"h":2.2299,"l":2.22,"n":4,"o":2.22,"t":"2026-10-13T20:30:00Z","v":1001,"vw":2.222475},{"c":2.2298,"h":2.2298,"l":2.2107,"n":9,"o":2.2185,"t":"2026-10-13T20:45:00Z","v":1268,"vw":2.22295},{"c":2.2297,"h":2.23,"l":2.22,"n":12,"o":2.2269,"t":"2026-10-13T21:00:00Z","v":3298,"vw":2.228354},{"c":2.22,"h":2.23,"l":2.22,"n":35,"o":2.22,"t":"2026-10-13T21:15:00Z","v":71954,"vw":2.221858},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-13T21:30:00Z","v":615,"vw":2.23},{"c":2.2299,"h":2.23,"l":2.2295,"n":7,"o":2.2297,"t":"2026-10-13T21:45:00Z","v":776,"vw":2.229884},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-13T22:00:00Z","v":1176,"vw":2.23},{"c":2.23,"h":2.24,"l":2.22,"n":28,"o":2.22,"t":"2026-10-13T22:15:00Z","v":2583,"vw":2.231066},{"c":2.23,"h":2.24,"l":2.23,"n":20,"o":2.24,"t":"2026-10-13T22:30:00Z","v":11302,"vw":2.23163},{"c":2.23,"h":2.24,"l":2.23,"n":5,"o":2.24,"t":"2026-10-13T22:45:00Z","v":2678,"vw":2.236847},{"c":2.24,"h":2.24,"l":2.2399,"n":62,"o":2.24,"t":"2026-10-13T23:00:00Z","v":21285,"vw":2.239969},{"c":2.24,"h":2.25,"l":2.24,"n":4,"o":2.25,"t":"2026-10-13T23:15:00Z","v":502,"vw":2.242},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-13T23:30:00Z","v":2940,"vw":2.24},{"c":2.24,"h":2.25,"l":2.24,"n":12,"o":2.2498,"t":"2026-10-13T23:45:00Z","v":3090,"vw":2.243977},{"c":2.2401,"h":2.26,"l":2.24,"n":45,"o":2.25,"t":"2026-10-14T08:00:00Z","v":20651,"vw":2.243845},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-14T08:15:00Z","v":430,"vw":2.25},{"c":2.24,"h":2.2496,"l":2.24,"n":3,"o":2.2496,"t":"2026-10-14T08:30:00Z","v":3186,"vw":2.240559},{"c":2.22,"h":2.23,"l":2.22,"n":4,"o":2.23,"t":"2026-10-14T08:45:00Z","v":646,"vw":2.222267},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-14T09:00:00Z","v":5000,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-14T09:45:00Z","v":10000,"vw":2.23},{"c":2.2387,"h":2.2388,"l":2.2387,"n":3,"o":2.2388,"t":"2026-10-14T10:30:00Z","v":500,"vw":2.23877},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-14T10:45:00Z","v":2056,"vw":2.24},{"c":2.23,"h":2.24,"l":2.23,"n":17,"o":2.2385,"t":"2026-10-14T11:00:00Z","v":3264,"vw":2.23646},{"c":2.23,"h":2.2385,"l":2.23,"n":6,"o":2.2385,"t":"2026-10-14T11:15:00Z","v":6601,"vw":2.236568},{"c":2.24,"h":2.24,"l":2.2315,"n":14,"o":2.235,"t":"2026-10-14T11:30:00Z","v":2736,"vw":2.235648},{"c":2.24,"h":2.24,"l":2.23,"n":29,"o":2.23,"t":"2026-10-14T11:45:00Z","v":28298,"vw":2.239566},{"c":2.23,"h":2.25,"l":2.23,"n":18,"o":2.25,"t":"2026-10-14T12:00:00Z","v":22076,"vw":2.240052},{"c":2.23,"h":2.23,"l":2.2281,"n":17,"o":2.2299,"t":"2026-10-14T12:15:00Z","v":6447,"vw":2.229624},{"c":2.18,"h":2.22,"l":2.17,"n":245,"o":2.22,"t":"2026-10-14T12:30:00Z","v":62354,"vw":2.192115},{"c":2.165,"h":2.18,"l":2.165,"n":41,"o":2.18,"t":"2026-10-14T12:45:00Z","v":4177,"vw":2.174337},{"c":2.19,"h":2.19,"l":2.16,"n":342,"o":2.16,"t":"2026-10-14T13:00:00Z","v":98305,"vw":2.174082},{"c":2.1503,"h":2.19,"l":2.15,"n":196,"o":2.189,"t":"2026-10-14T13:15:00Z","v":41639,"vw":2.158113},{"c":2.18,"h":2.19,"l":2.14,"n":1414,"o":2.15,"t":"2026-10-14T13:30:00Z","v":800529,"vw":2.158708},{"c":2.16,"h":2.19,"l":2.16,"n":681,"o":2.1891,"t":"2026-10-14T13:45:00Z","v":279203,"vw":2.172387},{"c":2.14,"h":2.16,"l":2.13,"n":1112,"o":2.16,"t":"2026-10-14T14:00:00Z","v":585032,"vw":2.141434},{"c":2.1302,"h":2.15,"l":2.12,"n":985,"o":2.15,"t":"2026-10-14T14:15:00Z","v":456297,"vw":2.130576},{"c":2.1311,"h":2.14,"l":2.13,"n":598,"o":2.135,"t":"2026-10-14T14:30:00Z","v":159832,"vw":2.135818},{"c":2.12,"h":2.14,"l":2.12,"n":673,"o":2.13,"t":"2026-10-14T14:45:00Z","v":192171,"vw":2.129486},{"c":2.105,"h":2.125,"l":2.1,"n":1051,"o":2.125,"t":"2026-10-14T15:00:00Z","v":530958,"vw":2.108544},{"c":2.1077,"h":2.11,"l":2.1,"n":671,"o":2.1,"t":"2026-10-14T15:15:00Z","v":140657,"vw":2.105388},{"c":2.11,"h":2.11,"l":2.1,"n":914,"o":2.11,"t":"2026-10-14T15:30:00Z","v":321393,"vw":2.107379},{"c":2.1052,"h":2.11,"l":2.1,"n":689,"o":2.1024,"t":"2026-10-14T15:45:00Z","v":302170,"vw":2.106571},{"c":2.1,"h":2.12,"l":2.1,"n":1099,"o":2.11,"t":"2026-10-14T16:00:00Z","v":826293,"vw":2.109783},{"c":2.1,"h":2.11,"l":2.1,"n":586,"o":2.1,"t":"2026-10-14T16:15:00Z","v":161281,"vw":2.104082},{"c":2.1099,"h":2.11,"l":2.09,"n":1299,"o":2.1063,"t":"2026-10-14T16:30:00Z","v":569700,"vw":2.103269},{"c":2.1023,"h":2.11,"l":2.1,"n":955,"o":2.1092,"t":"2026-10-14T16:45:00Z","v":256057,"vw":2.108961},{"c":2.1,"h":2.12,"l":2.1,"n":722,"o":2.11,"t":"2026-10-14T17:00:00Z","v":219923,"vw":2.10899},{"c":2.105,"h":2.11,"l":2.1,"n":399,"o":2.1,"t":"2026-10-14T17:15:00Z","v":151844,"vw":2.104693},{"c":2.095,"h":2.1099,"l":2.09,"n":762,"o":2.1,"t":"2026-10-14T17:30:00Z","v":326507,"vw":2.097786},{"c":2.08,"h":2.1,"l":2.08,"n":974,"o":2.095,"t":"2026-10-14T17:45:00Z","v":245364,"vw":2.089082},{"c":2.085,"h":2.09,"l":2.08,"n":585,"o":2.08,"t":"2026-10-14T18:00:00Z","v":177604,"vw":2.084123},{"c":2.075,"h":2.09,"l":2.07,"n":944,"o":2.085,"t":"2026-10-14T18:15:00Z","v":387760,"vw":2.078},{"c":2.07,"h":2.08,"l":2.07,"n":476,"o":2.07,"t":"2026-10-14T18:30:00Z","v":94572,"vw":2.072787},{"c":2.075,"h":2.08,"l":2.07,"n":787,"o":2.0779,"t":"2026-10-14T18:45:00Z","v":150049,"vw":2.072791},{"c":2.0777,"h":2.08,"l":2.06,"n":999,"o":2.07,"t":"2026-10-14T19:00:00Z","v":497761,"vw":2.070952},{"c":2.08,"h":2.09,"l":2.07,"n":604,"o":2.075,"t":"2026-10-14T19:15:00Z","v":221198,"vw":2.080871},{"c":2.0899,"h":2.09,"l":2.08,"n":756,"o":2.08,"t":"2026-10-14T19:30:00Z","v":147828,"vw":2.084506},{"c":2.08,"h":2.09,"l":2.07,"n":1727,"o":2.08,"t":"2026-10-14T19:45:00Z","v":1080865,"vw":2.080062},{"c":2.0707,"h":2.09,"l":2.07,"n":71,"o":2.07,"t":"2026-10-14T20:00:00Z","v":323803,"vw":2.071225},{"c":2.09,"h":2.09,"l":2.08,"n":40,"o":2.08,"t":"2026-10-14T20:15:00Z","v":5349,"vw":2.086125},{"c":2.09,"h":2.09,"l":2.08,"n":14,"o":2.0802,"t":"2026-10-14T20:30:00Z","v":3206,"vw":2.085521},{"c":2.1,"h":2.1,"l":2.08,"n":22,"o":2.09,"t":"2026-10-14T20:45:00Z","v":7422,"vw":2.086415},{"c":2.09,"h":2.1,"l":2.08,"n":56,"o":2.09,"t":"2026-10-14T21:00:00Z","v":37480,"vw":2.090533},{"c":2.0994,"h":2.1,"l":2.08,"n":38,"o":2.09,"t":"2026-10-14T21:15:00Z","v":57323,"vw":2.089997},{"c":2.09,"h":2.1,"l":2.09,"n":16,"o":2.0903,"t":"2026-10-14T21:30:00Z","v":5002,"vw":2.091396},{"c":2.09,"h":2.1,"l":2.0805,"n":22,"o":2.09,"t":"2026-10-14T21:45:00Z","v":5574,"vw":2.089451},{"c":2.0895,"h":2.1,"l":2.08,"n":33,"o":2.1,"t":"2026-10-14T22:00:00Z","v":39414,"vw":2.097658},{"c":2.12,"h":2.12,"l":2.0802,"n":283,"o":2.0802,"t":"2026-10-14T22:15:00Z","v":77359,"vw":2.102349},{"c":2.1115,"h":2.12,"l":2.11,"n":116,"o":2.11,"t":"2026-10-14T22:30:00Z","v":23178,"vw":2.110189},{"c":2.1194,"h":2.12,"l":2.11,"n":24,"o":2.1102,"t":"2026-10-14T22:45:00Z","v":5821,"vw":2.112518},{"c":2.12,"h":2.12,"l":2.11,"n":309,"o":2.1196,"t":"2026-10-14T23:00:00Z","v":123914,"vw":2.111737},{"c":2.1215,"h":2.13,"l":2.1102,"n":19,"o":2.1197,"t":"2026-10-14T23:15:00Z","v":15502,"vw":2.121198},{"c":2.12,"h":2.1275,"l":2.11,"n":24,"o":2.11,"t":"2026-10-14T23:30:00Z","v":18578,"vw":2.111136},{"c":2.1131,"h":2.129,"l":2.1131,"n":8,"o":2.129,"t":"2026-10-14T23:45:00Z","v":842,"vw":2.1194},{"c":2.11,"h":2.13,"l":2.07,"n":83,"o":2.1,"t":"2026-10-15T08:00:00Z","v":46610,"vw":2.097236},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-15T08:15:00Z","v":257,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":19,"o":2.09,"t":"2026-10-15T08:30:00Z","v":4250,"vw":2.09},{"c":2.1,"h":2.1,"l":2.09,"n":6,"o":2.1,"t":"2026-10-15T08:45:00Z","v":3939,"vw":2.098316},{"c":2.11,"h":2.1124,"l":2.1,"n":19,"o":2.1,"t":"2026-10-15T09:00:00Z","v":5011,"vw":2.109307},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-15T09:45:00Z","v":100,"vw":2.11},{"c":2.11,"h":2.1187,"l":2.11,"n":10,"o":2.1187,"t":"2026-10-15T10:00:00Z","v":4365,"vw":2.110453},{"c":2.11,"h":2.11,"l":2.1,"n":4,"o":2.1,"t":"2026-10-15T10:15:00Z","v":639,"vw":2.108333},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.1,"t":"2026-10-15T10:30:00Z","v":5029,"vw":2.099275},{"c":2.09,"h":2.09,"l":2.08,"n":33,"o":2.09,"t":"2026-10-15T10:45:00Z","v":13993,"vw":2.086959},{"c":2.09,"h":2.09,"l":2.08,"n":49,"o":2.09,"t":"2026-10-15T11:00:00Z","v":76734,"vw":2.087628},{"c":2.11,"h":2.11,"l":2.0899,"n":31,"o":2.09,"t":"2026-10-15T11:15:00Z","v":61358,"vw":2.100552},{"c":2.0999,"h":2.11,"l":2.08,"n":37,"o":2.105,"t":"2026-10-15T11:30:00Z","v":42479,"vw":2.093151},{"c":2.1,"h":2.11,"l":2.1,"n":27,"o":2.1,"t":"2026-10-15T11:45:00Z","v":23118,"vw":2.100744},{"c":2.1,"h":2.11,"l":2.1,"n":16,"o":2.1,"t":"2026-10-15T12:00:00Z","v":7978,"vw":2.1069},{"c":2.1,"h":2.11,"l":2.1,"n":51,"o":2.11,"t":"2026-10-15T12:15:00Z","v":16558,"vw":2.100857},{"c":2.08,"h":2.09,"l":2.08,"n":28,"o":2.09,"t":"2026-10-15T12:30:00Z","v":5147,"vw":2.089035},{"c":2.0746,"h":2.1,"l":2.07,"n":36,"o":2.0985,"t":"2026-10-15T12:45:00Z","v":19002,"vw":2.082066},{"c":2.09,"h":2.1,"l":2.07,"n":25,"o":2.1,"t":"2026-10-15T13:00:00Z","v":26765,"vw":2.095249},{"c":2.0536,"h":2.0997,"l":2.04,"n":178,"o":2.08,"t":"2026-10-15T13:15:00Z","v":98530,"vw":2.050761},{"c":2.08,"h":2.08,"l":2.04,"n":1798,"o":2.06,"t":"2026-10-15T13:30:00Z","v":1237834,"vw":2.060437},{"c":2.0591,"h":2.075,"l":2.04,"n":1244,"o":2.07,"t":"2026-10-15T13:45:00Z","v":812082,"vw":2.051089},{"c":2.1293,"h":2.13,"l":2.05,"n":1431,"o":2.055,"t":"2026-10-15T14:00:00Z","v":1253428,"vw":2.101998},{"c":2.16,"h":2.16,"l":2.12,"n":1316,"o":2.13,"t":"2026-10-15T14:15:00Z","v":811795,"vw":2.14633},{"c":2.18,"h":2.2,"l":2.15,"n":1767,"o":2.16,"t":"2026-10-15T14:30:00Z","v":1089737,"vw":2.179916},{"c":2.225,"h":2.24,"l":2.18,"n":1445,"o":2.185,"t":"2026-10-15T14:45:00Z","v":753206,"vw":2.205615},{"c":2.26,"h":2.27,"l":2.228,"n":1704,"o":2.228,"t":"2026-10-15T15:00:00Z","v":988362,"vw":2.252204},{"c":2.24,"h":2.28,"l":2.24,"n":1591,"o":2.2691,"t":"2026-10-15T15:15:00Z","v":1361557,"vw":2.262682},{"c":2.2222,"h":2.25,"l":2.22,"n":930,"o":2.25,"t":"2026-10-15T15:30:00Z","v":619352,"vw":2.236487},{"c":2.225,"h":2.23,"l":2.21,"n":670,"o":2.229,"t":"2026-10-15T15:45:00Z","v":322184,"vw":2.223552},{"c":2.22,"h":2.23,"l":2.22,"n":574,"o":2.225,"t":"2026-10-15T16:00:00Z","v":223716,"vw":2.223974},{"c":2.22,"h":2.23,"l":2.22,"n":588,"o":2.225,"t":"2026-10-15T16:15:00Z","v":129741,"vw":2.224415},{"c":2.225,"h":2.23,"l":2.21,"n":749,"o":2.225,"t":"2026-10-15T16:30:00Z","v":282311,"vw":2.220994},{"c":2.225,"h":2.23,"l":2.21,"n":609,"o":2.225,"t":"2026-10-15T16:45:00Z","v":399935,"vw":2.221238},{"c":2.235,"h":2.24,"l":2.23,"n":66,"o":2.23,"t":"2026-10-15T18:00:00Z","v":9325,"vw":2.233686},{"c":2.22,"h":2.24,"l":2.22,"n":510,"o":2.2333,"t":"2026-10-15T18:15:00Z","v":197554,"vw":2.229102},{"c":2.225,"h":2.24,"l":2.22,"n":484,"o":2.225,"t":"2026-10-15T18:30:00Z","v":291360,"vw":2.229332},{"c":2.23,"h":2.24,"l":2.22,"n":673,"o":2.225,"t":"2026-10-15T18:45:00Z","v":274915,"vw":2.230904},{"c":2.2455,"h":2.25,"l":2.23,"n":927,"o":2.23,"t":"2026-10-15T19:00:00Z","v":515976,"vw":2.239502},{"c":2.2498,"h":2.25,"l":2.24,"n":638,"o":2.25,"t":"2026-10-15T19:15:00Z","v":254119,"vw":2.247169},{"c":2.255,"h":2.26,"l":2.24,"n":1215,"o":2.245,"t":"2026-10-15T19:30:00Z","v":446983,"vw":2.249477},{"c":2.245,"h":2.26,"l":2.24,"n":2026,"o":2.255,"t":"2026-10-15T19:45:00Z","v":1069731,"vw":2.25485},{"c":2.25,"h":2.2599,"l":2.24,"n":42,"o":2.24,"t":"2026-10-15T20:00:00Z","v":391896,"vw":2.240614},{"c":2.2502,"h":2.26,"l":2.2502,"n":13,"o":2.26,"t":"2026-10-15T20:15:00Z","v":9138,"vw":2.25498},{"c":2.2597,"h":2.2598,"l":2.2501,"n":6,"o":2.2501,"t":"2026-10-15T20:30:00Z","v":1458,"vw":2.256628}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.005,"strike":2.1478036197721964,"iv":0.16553170083283408,"gamma":1.385276090741787,"theta":-0.008650321435664595,"vega":0.00021212343720088914,"rho":0.000005879850782029837,"breakevenPct":0},{"delta":0.15,"premium":0.005,"strike":1.4597768483464173,"iv":-2.0908219547062865,"gamma":2.310532512609115,"theta":-0.0037861923518770404,"vega":0.00030528107552928196,"rho":0.00000888370697765865,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":0.7717500769206382,"iv":-4.347175610245407,"gamma":3.2357889344764432,"theta":0.0010779367319105147,"vega":0.0003984387138576748,"rho":0.000011887563173287464,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":0.08372330549485918,"iv":-6.603529265784529,"gamma":4.161045356343771,"theta":0.00594206581569807,"vega":0.0004915963521860676,"rho":0.000014891419368916277,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-0.6043034659309199,"iv":-8.85988292132365,"gamma":5.086301778211099,"theta":0.010806194899485628,"vega":0.0005847539905144604,"rho":0.00001789527556454509,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-1.2923302373566985,"iv":-11.116236576862768,"gamma":6.011558200078427,"theta":0.015670323983273178,"vega":0.0006779116288428532,"rho":0.000020899131760173902,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-1.9803570087824784,"iv":-13.372590232401892,"gamma":6.936814621945756,"theta":0.02053445306706074,"vega":0.0007710692671712462,"rho":0.00002390298795580272,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-2.6683837802082575,"iv":-15.628943887941015,"gamma":7.862071043813084,"theta":0.025398582150848295,"vega":0.000864226905499639,"rho":0.000026906844151431536,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-3.3564105516340357,"iv":-17.885297543480128,"gamma":8.787327465680411,"theta":0.030262711234635843,"vega":0.0009573845438280317,"rho":0.000029910700347060344,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-4.0444373230598165,"iv":-20.141651199019257,"gamma":9.71258388754774,"theta":0.03512684031842341,"vega":0.0010505421821564247,"rho":0.00003291455654268916,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-4.732464094485593,"iv":-22.398004854558373,"gamma":10.637840309415067,"theta":0.03999096940221095,"vega":0.001143699820484817,"rho":0.00003591841273831797,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-5.420490865911372,"iv":-24.654358510097488,"gamma":11.563096731282394,"theta":0.04485509848599851,"vega":0.0012368574588132101,"rho":0.00003892226893394678,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-6.108517637337153,"iv":-26.910712165636617,"gamma":12.488353153149724,"theta":0.04971922756978607,"vega":0.0013300150971416029,"rho":0.0000419261251295756,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-6.796544408762932,"iv":-29.16706582117574,"gamma":13.413609575017052,"theta":0.05458335665357364,"vega":0.001423172735469996,"rho":0.000044929981325204415,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-7.484571180188711,"iv":-31.423419476714855,"gamma":14.33886599688438,"theta":0.059447485737361194,"vega":0.0015163303737983887,"rho":0.00004793383752083323,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-8.172597951614488,"iv":-33.67977313225397,"gamma":15.264122418751706,"theta":0.06431161482114874,"vega":0.0016094880121267814,"rho":0.00005093769371646203,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-8.860624723040267,"iv":-35.93612678779309,"gamma":16.18937884061903,"theta":0.06917574390493629,"vega":0.0017026456504551741,"rho":0.00005394154991209084,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.05135581677344465,"strike":1.472883664531107,"iv":7.637965708159986,"gamma":0.17471234336644687,"theta":-0.08143153091336465,"vega":0.0002054961596480525,"rho":-0.000007412803581852677,"breakevenPct":37.09218711520723},{"delta":0.15,"premium":0.02748448272307011,"strike":1.950310345538598,"iv":2.972603935938883,"gamma":0.7596348363317263,"theta":-0.03978800304233811,"vega":0.0002718295158957535,"rho":-0.000009804220646600135,"breakevenPct":14.90791420031297},{"delta":0.2,"premium":0.046369305862848875,"strike":2.0395727886349055,"iv":2.5233261342178315,"gamma":0.8328044499734044,"theta":-0.03731598415936397,"vega":0.0002877452720361358,"rho":-0.00001333157384628192,"breakevenPct":11.79344679505879},{"delta":0.25,"premium":0.07022105621496517,"strike":2.08374269669438,"iv":2.5638253278765113,"gamma":0.8465243967285114,"theta":-0.039394468565911125,"vega":0.00029780408109776,"rho":-0.000016990887270428924,"breakevenPct":10.894293911607079},{"delta":0.3,"premium":0.09407280656708147,"strike":2.1279126047538544,"iv":2.604324521535191,"gamma":0.8602443434836184,"theta":-0.041472952972458274,"vega":0.0003078628901593842,"rho":-0.000020650200694575925,"breakevenPct":9.995141028155368},{"delta":0.35,"premium":0.11792455691919776,"strike":2.172082512813329,"iv":2.6448237151938705,"gamma":0.8739642902387255,"theta":-0.04355143737900543,"vega":0.00031792169922100844,"rho":-0.00002430951411872293,"breakevenPct":9.095988144703655},{"delta":0.4,"premium":0.14177630727131407,"strike":2.216252420872804,"iv":2.6853229088525503,"gamma":0.8876842369938325,"theta":-0.045629921785552585,"vega":0.00032798050828263263,"rho":-0.000027968827542869938,"breakevenPct":8.196835261251943},{"delta":0.45,"premium":0.16562805762343036,"strike":2.2604223289322785,"iv":2.72582210251123,"gamma":0.9014041837489395,"theta":-0.047708406192099734,"vega":0.0003380393173442568,"rho":-0.00003162814096701694,"breakevenPct":7.297682377800232},{"delta":0.5,"premium":0.18947980797554667,"strike":2.3045922369917533,"iv":2.7663212961699095,"gamma":0.9151241305040465,"theta":-0.04978689059864689,"vega":0.000348098126405881,"rho":-0.00003528745439116394,"breakevenPct":6.39852949434852},{"delta":0.55,"premium":0.21333155832766298,"strike":2.3487621450512277,"iv":2.8068204898285893,"gamma":0.9288440772591535,"theta":-0.051865375005194045,"vega":0.0003581569354675052,"rho":-0.00003894676781531095,"breakevenPct":5.499376610896808},{"delta":0.6,"premium":0.23718330867977927,"strike":2.3929320531107026,"iv":2.8473196834872687,"gamma":0.9425640240142605,"theta":-0.053943859411741193,"vega":0.0003682157445291294,"rho":-0.00004260608123945795,"breakevenPct":4.600223727445097},{"delta":0.65,"premium":0.26103505903189556,"strike":2.437101961170177,"iv":2.8878188771459485,"gamma":0.9562839707693676,"theta":-0.05602234381828834,"vega":0.0003782745535907536,"rho":-0.00004626539466360495,"breakevenPct":3.701070843993385},{"delta":0.7,"premium":0.28488680938401184,"strike":2.4812718692296514,"iv":2.928318070804628,"gamma":0.9700039175244746,"theta":-0.05810082822483549,"vega":0.0003883333626523778,"rho":-0.00004992470808775195,"breakevenPct":2.801917960541674},{"delta":0.75,"premium":0.5553914029279712,"strike":2.757813270225714,"iv":4.074871269851145,"gamma":0.7996228932561864,"theta":-0.07207592015429522,"vega":0.0003667622497365541,"rho":-0.00006016979697759476,"breakevenPct":2.53476712405439},{"delta":0.8,"premium":1.0074614055893727,"strike":3.205407332266706,"iv":6.035609885921347,"gamma":0.4937219711013672,"theta":-0.09480830992818821,"vega":0.0003219078060880644,"rho":-0.00007526278869844057,"breakevenPct":2.7328438873596883},{"delta":0.85,"premium":1.483717328432967,"strike":3.6823646208499663,"iv":7.571896014111608,"gamma":0.2639121999166798,"theta":-0.10472681488616822,"vega":0.00027110110984870277,"rho":-0.0000909299471716884,"breakevenPct":2.7018058849847546},{"delta":0.9,"premium":1.237231926961281,"strike":3.463684545155078,"iv":5.688992722455319,"gamma":0.2885664309979556,"theta":-0.062328581220999504,"vega":0.0002038960970618099,"rho":-0.00008735087998492519,"breakevenPct":1.471318396521798}]},"raw":{"call":[{"delta":0.1,"premium":0.005,"strike":2.1478036197721964,"iv":0.16553170083283408,"gamma":1.385276090741787,"theta":-0.008650321435664595,"vega":0.00021212343720088914,"rho":0.000005879850782029837,"breakevenPct":0},{"delta":0.15,"premium":0.005,"strike":1.4597768483464173,"iv":-2.0908219547062865,"gamma":2.310532512609115,"theta":-0.0037861923518770404,"vega":0.00030528107552928196,"rho":0.00000888370697765865,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":0.7717500769206382,"iv":-4.347175610245407,"gamma":3.2357889344764432,"theta":0.0010779367319105147,"vega":0.0003984387138576748,"rho":0.000011887563173287464,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":0.08372330549485918,"iv":-6.603529265784529,"gamma":4.161045356343771,"theta":0.00594206581569807,"vega":0.0004915963521860676,"rho":0.000014891419368916277,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-0.6043034659309199,"iv":-8.85988292132365,"gamma":5.086301778211099,"theta":0.010806194899485628,"vega":0.0005847539905144604,"rho":0.00001789527556454509,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-1.2923302373566985,"iv":-11.116236576862768,"gamma":6.011558200078427,"theta":0.015670323983273178,"vega":0.0006779116288428532,"rho":0.000020899131760173902,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-1.9803570087824784,"iv":-13.372590232401892,"gamma":6.936814621945756,"theta":0.02053445306706074,"vega":0.0007710692671712462,"rho":0.00002390298795580272,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-2.6683837802082575,"iv":-15.628943887941015,"gamma":7.862071043813084,"theta":0.025398582150848295,"vega":0.000864226905499639,"rho":0.000026906844151431536,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-3.3564105516340357,"iv":-17.885297543480128,"gamma":8.787327465680411,"theta":0.030262711234635843,"vega":0.0009573845438280317,"rho":0.000029910700347060344,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-4.0444373230598165,"iv":-20.141651199019257,"gamma":9.71258388754774,"theta":0.03512684031842341,"vega":0.0010505421821564247,"rho":0.00003291455654268916,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-4.732464094485593,"iv":-22.398004854558373,"gamma":10.637840309415067,"theta":0.03999096940221095,"vega":0.001143699820484817,"rho":0.00003591841273831797,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-5.420490865911372,"iv":-24.654358510097488,"gamma":11.563096731282394,"theta":0.04485509848599851,"vega":0.0012368574588132101,"rho":0.00003892226893394678,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-6.108517637337153,"iv":-26.910712165636617,"gamma":12.488353153149724,"theta":0.04971922756978607,"vega":0.0013300150971416029,"rho":0.0000419261251295756,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-6.796544408762932,"iv":-29.16706582117574,"gamma":13.413609575017052,"theta":0.05458335665357364,"vega":0.001423172735469996,"rho":0.000044929981325204415,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-7.484571180188711,"iv":-31.423419476714855,"gamma":14.33886599688438,"theta":0.059447485737361194,"vega":0.0015163303737983887,"rho":0.00004793383752083323,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-8.172597951614488,"iv":-33.67977313225397,"gamma":15.264122418751706,"theta":0.06431161482114874,"vega":0.0016094880121267814,"rho":0.00005093769371646203,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-8.860624723040267,"iv":-35.93612678779309,"gamma":16.18937884061903,"theta":0.06917574390493629,"vega":0.0017026456504551741,"rho":0.00005394154991209084,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.05135581677344465,"strike":1.472883664531107,"iv":7.637965708159986,"gamma":0.17471234336644687,"theta":-0.08143153091336465,"vega":0.0002054961596480525,"rho":-0.000007412803581852677,"breakevenPct":37.09218711520723},{"delta":0.15,"premium":0.02748448272307011,"strike":1.950310345538598,"iv":2.972603935938883,"gamma":0.7596348363317263,"theta":-0.03978800304233811,"vega":0.0002718295158957535,"rho":-0.000009804220646600135,"breakevenPct":14.90791420031297},{"delta":0.2,"premium":0.046369305862848875,"strike":2.0395727886349055,"iv":2.5233261342178315,"gamma":0.8328044499734044,"theta":-0.03731598415936397,"vega":0.0002877452720361358,"rho":-0.00001333157384628192,"breakevenPct":11.79344679505879},{"delta":0.25,"premium":0.07022105621496517,"strike":2.08374269669438,"iv":2.5638253278765113,"gamma":0.8465243967285114,"theta":-0.039394468565911125,"vega":0.00029780408109776,"rho":-0.000016990887270428924,"breakevenPct":10.894293911607079},{"delta":0.3,"premium":0.09407280656708147,"strike":2.1279126047538544,"iv":2.604324521535191,"gamma":0.8602443434836184,"theta":-0.041472952972458274,"vega":0.0003078628901593842,"rho":-0.000020650200694575925,"breakevenPct":9.995141028155368},{"delta":0.35,"premium":0.11792455691919776,"strike":2.172082512813329,"iv":2.6448237151938705,"gamma":0.8739642902387255,"theta":-0.04355143737900543,"vega":0.00031792169922100844,"rho":-0.00002430951411872293,"breakevenPct":9.095988144703655},{"delta":0.4,"premium":0.14177630727131407,"strike":2.216252420872804,"iv":2.6853229088525503,"gamma":0.8876842369938325,"theta":-0.045629921785552585,"vega":0.00032798050828263263,"rho":-0.000027968827542869938,"breakevenPct":8.196835261251943},{"delta":0.45,"premium":0.16562805762343036,"strike":2.2604223289322785,"iv":2.72582210251123,"gamma":0.9014041837489395,"theta":-0.047708406192099734,"vega":0.0003380393173442568,"rho":-0.00003162814096701694,"breakevenPct":7.297682377800232},{"delta":0.5,"premium":0.18947980797554667,"strike":2.3045922369917533,"iv":2.7663212961699095,"gamma":0.9151241305040465,"theta":-0.04978689059864689,"vega":0.000348098126405881,"rho":-0.00003528745439116394,"breakevenPct":6.39852949434852},{"delta":0.55,"premium":0.21333155832766298,"strike":2.3487621450512277,"iv":2.8068204898285893,"gamma":0.9288440772591535,"theta":-0.051865375005194045,"vega":0.0003581569354675052,"rho":-0.00003894676781531095,"breakevenPct":5.499376610896808},{"delta":0.6,"premium":0.23718330867977927,"strike":2.3929320531107026,"iv":2.8473196834872687,"gamma":0.9425640240142605,"theta":-0.053943859411741193,"vega":0.0003682157445291294,"rho":-0.00004260608123945795,"breakevenPct":4.600223727445097},{"delta":0.65,"premium":0.26103505903189556,"strike":2.437101961170177,"iv":2.8878188771459485,"gamma":0.9562839707693676,"theta":-0.05602234381828834,"vega":0.0003782745535907536,"rho":-0.00004626539466360495,"breakevenPct":3.701070843993385},{"delta":0.7,"premium":0.28488680938401184,"strike":2.4812718692296514,"iv":2.928318070804628,"gamma":0.9700039175244746,"theta":-0.05810082822483549,"vega":0.0003883333626523778,"rho":-0.00004992470808775195,"breakevenPct":2.801917960541674},{"delta":0.75,"premium":0.5553914029279712,"strike":2.757813270225714,"iv":4.074871269851145,"gamma":0.7996228932561864,"theta":-0.07207592015429522,"vega":0.0003667622497365541,"rho":-0.00006016979697759476,"breakevenPct":2.53476712405439},{"delta":0.8,"premium":1.0074614055893727,"strike":3.205407332266706,"iv":6.035609885921347,"gamma":0.4937219711013672,"theta":-0.09480830992818821,"vega":0.0003219078060880644,"rho":-0.00007526278869844057,"breakevenPct":2.7328438873596883},{"delta":0.85,"premium":1.483717328432967,"strike":3.6823646208499663,"iv":7.571896014111608,"gamma":0.2639121999166798,"theta":-0.10472681488616822,"vega":0.00027110110984870277,"rho":-0.0000909299471716884,"breakevenPct":2.7018058849847546},{"delta":0.9,"premium":1.237231926961281,"strike":3.463684545155078,"iv":5.688992722455319,"gamma":0.2885664309979556,"theta":-0.062328581220999504,"vega":0.0002038960970618099,"rho":-0.00008735087998492519,"breakevenPct":1.471318396521798}]}},"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"}}