{"symbol":"NRXP","url":"https://intraalpha.com/companies/NRXP","capturedAt":"2026-10-22T20:46:27.761Z","state":"ready","quote":{"symbol":"NRXP","last_price":2.43,"prev_close":2.63,"regular_close":2.4,"change":-0.2,"change_pct":-7.6046,"regular_change":-0.23,"regular_change_pct":-8.7452,"extended_change":0.03,"extended_change_pct":1.25,"bid":2.42,"ask":2.44,"bid_size":100,"ask_size":100,"volume":1045118,"vwap":2.442231,"open":2.57,"high":2.6099,"low":2.36,"close":2.4,"trade_count":4717,"last_trade_at":"2026-10-22T20:40:58.228720188Z","last_quote_at":"2026-10-22T20:40:58.223241938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NRXP","fetched_at":"2026-10-22T20:46:27.285968+00:00","name":"NRX Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"NRx Pharmaceuticals, Inc., a clinical-stage small molecule pharmaceutical company, develops new treatments for the treatment of life-threatening central nervous system disorders and lung diseases. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":113868000,"ebitda":-19762000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.004,"dividend_per_share":null,"dividend_yield":null,"eps":-0.58,"revenue_ttm":3394000,"gross_profit_ttm":1583000,"profit_margin":0,"operating_margin_ttm":-5.9,"return_on_assets_ttm":-0.64,"return_on_equity_ttm":-6.83,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":38.5,"analyst_number":0,"beta":2.074,"fifty_two_week_high":5.05,"fifty_two_week_low":1.62,"fifty_day_ma":3.178,"two_hundred_day_ma":2.959,"shares_outstanding":43295800,"forward_pe":34.25,"price_to_sales":33.55,"price_to_book":2.904,"ev_to_revenue":32.82,"ev_to_ebitda":-0.151},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:27.285968+00:00"},"optionObservedAt":"2026-10-22T19:57:08.075Z","bars":[{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T10:20:00Z","v":250,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T11:05:00Z","v":265,"vw":2.65},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T11:25:00Z","v":150,"vw":2.5},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T11:35:00Z","v":250,"vw":2.52},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-15T12:20:00Z","v":133,"vw":2.61},{"c":2.55,"h":2.55,"l":2.52,"n":10,"o":2.53,"t":"2026-10-15T12:25:00Z","v":2480,"vw":2.525354},{"c":2.55,"h":2.57,"l":2.5155,"n":6,"o":2.5155,"t":"2026-10-15T12:35:00Z","v":2453,"vw":2.558791},{"c":2.5984,"h":2.5984,"l":2.56,"n":4,"o":2.56,"t":"2026-10-15T12:45:00Z","v":4500,"vw":2.592339},{"c":2.5792,"h":2.5897,"l":2.5792,"n":5,"o":2.58,"t":"2026-10-15T12:50:00Z","v":4785,"vw":2.580447},{"c":2.53,"h":2.55,"l":2.5239,"n":4,"o":2.55,"t":"2026-10-15T12:55:00Z","v":10483,"vw":2.53663},{"c":2.535,"h":2.535,"l":2.52,"n":4,"o":2.52,"t":"2026-10-15T13:00:00Z","v":1800,"vw":2.523333},{"c":2.54,"h":2.54,"l":2.535,"n":2,"o":2.535,"t":"2026-10-15T13:15:00Z","v":500,"vw":2.5365},{"c":2.51,"h":2.5315,"l":2.5,"n":36,"o":2.5301,"t":"2026-10-15T13:20:00Z","v":17023,"vw":2.526424},{"c":2.52,"h":2.52,"l":2.5046,"n":14,"o":2.5062,"t":"2026-10-15T13:25:00Z","v":9671,"vw":2.506075},{"c":2.5297,"h":2.53,"l":2.48,"n":166,"o":2.53,"t":"2026-10-15T13:30:00Z","v":86886,"vw":2.50171},{"c":2.55,"h":2.55,"l":2.515,"n":86,"o":2.52,"t":"2026-10-15T13:35:00Z","v":12049,"vw":2.535736},{"c":2.565,"h":2.5689,"l":2.55,"n":50,"o":2.555,"t":"2026-10-15T13:40:00Z","v":7055,"vw":2.556921},{"c":2.54,"h":2.565,"l":2.5324,"n":36,"o":2.56,"t":"2026-10-15T13:45:00Z","v":8200,"vw":2.550423},{"c":2.5,"h":2.56,"l":2.5,"n":179,"o":2.54,"t":"2026-10-15T13:50:00Z","v":27895,"vw":2.53187},{"c":2.52,"h":2.52,"l":2.5,"n":65,"o":2.508653,"t":"2026-10-15T13:55:00Z","v":10467,"vw":2.507237},{"c":2.545,"h":2.55,"l":2.52,"n":43,"o":2.525,"t":"2026-10-15T14:00:00Z","v":17099,"vw":2.545004},{"c":2.585,"h":2.585,"l":2.555,"n":130,"o":2.555,"t":"2026-10-15T14:05:00Z","v":36501,"vw":2.571359},{"c":2.625,"h":2.63,"l":2.59,"n":148,"o":2.59,"t":"2026-10-15T14:10:00Z","v":28956,"vw":2.604182},{"c":2.63,"h":2.64,"l":2.63,"n":39,"o":2.64,"t":"2026-10-15T14:15:00Z","v":8099,"vw":2.637536},{"c":2.64,"h":2.64,"l":2.6211,"n":28,"o":2.6398,"t":"2026-10-15T14:20:00Z","v":16968,"vw":2.635593},{"c":2.7283,"h":2.735,"l":2.62,"n":221,"o":2.62,"t":"2026-10-15T14:25:00Z","v":37308,"vw":2.695977},{"c":2.67,"h":2.74,"l":2.67,"n":231,"o":2.7399,"t":"2026-10-15T14:30:00Z","v":40140,"vw":2.712431},{"c":2.66,"h":2.66,"l":2.6421,"n":71,"o":2.66,"t":"2026-10-15T14:35:00Z","v":8211,"vw":2.653178},{"c":2.6603,"h":2.7,"l":2.655,"n":155,"o":2.665,"t":"2026-10-15T14:40:00Z","v":20448,"vw":2.673368},{"c":2.6753,"h":2.68,"l":2.665,"n":46,"o":2.665,"t":"2026-10-15T14:45:00Z","v":3620,"vw":2.672028},{"c":2.665,"h":2.7,"l":2.66,"n":174,"o":2.68,"t":"2026-10-15T14:50:00Z","v":28278,"vw":2.68088},{"c":2.67,"h":2.68,"l":2.665,"n":54,"o":2.665,"t":"2026-10-15T14:55:00Z","v":7454,"vw":2.67466},{"c":2.73,"h":2.735,"l":2.67,"n":272,"o":2.67,"t":"2026-10-15T15:00:00Z","v":32511,"vw":2.704302},{"c":2.71,"h":2.735,"l":2.71,"n":219,"o":2.73,"t":"2026-10-15T15:05:00Z","v":28793,"vw":2.722452},{"c":2.725,"h":2.74,"l":2.71,"n":91,"o":2.72,"t":"2026-10-15T15:10:00Z","v":10467,"vw":2.725844},{"c":2.705,"h":2.725,"l":2.7,"n":93,"o":2.725,"t":"2026-10-15T15:15:00Z","v":14030,"vw":2.716224},{"c":2.705,"h":2.715,"l":2.7,"n":59,"o":2.71,"t":"2026-10-15T15:20:00Z","v":7551,"vw":2.708088},{"c":2.71,"h":2.71,"l":2.705,"n":11,"o":2.705,"t":"2026-10-15T15:25:00Z","v":1561,"vw":2.709108},{"c":2.715,"h":2.72,"l":2.7,"n":65,"o":2.705,"t":"2026-10-15T15:30:00Z","v":9066,"vw":2.714132},{"c":2.7299,"h":2.73,"l":2.71,"n":99,"o":2.715,"t":"2026-10-15T15:35:00Z","v":14854,"vw":2.716542},{"c":2.72,"h":2.75,"l":2.72,"n":220,"o":2.725,"t":"2026-10-15T15:40:00Z","v":35383,"vw":2.739357},{"c":2.72,"h":2.73,"l":2.72,"n":42,"o":2.7201,"t":"2026-10-15T15:45:00Z","v":6006,"vw":2.724375},{"c":2.735,"h":2.735,"l":2.72,"n":96,"o":2.72,"t":"2026-10-15T15:50:00Z","v":7601,"vw":2.724818},{"c":2.76,"h":2.76,"l":2.73,"n":100,"o":2.7399,"t":"2026-10-15T15:55:00Z","v":11598,"vw":2.743881},{"c":2.76,"h":2.77,"l":2.75,"n":117,"o":2.755,"t":"2026-10-15T16:00:00Z","v":22514,"vw":2.764946},{"c":2.755,"h":2.7718,"l":2.75,"n":100,"o":2.7683,"t":"2026-10-15T16:05:00Z","v":19721,"vw":2.764818},{"c":2.755,"h":2.755,"l":2.75,"n":59,"o":2.75,"t":"2026-10-15T16:10:00Z","v":8745,"vw":2.752026},{"c":2.75,"h":2.7599,"l":2.75,"n":44,"o":2.7501,"t":"2026-10-15T16:15:00Z","v":6326,"vw":2.752899},{"c":2.73,"h":2.75,"l":2.73,"n":112,"o":2.75,"t":"2026-10-15T16:20:00Z","v":20222,"vw":2.746346},{"c":2.72,"h":2.73,"l":2.72,"n":73,"o":2.73,"t":"2026-10-15T16:25:00Z","v":7708,"vw":2.724799},{"c":2.72,"h":2.73,"l":2.71,"n":79,"o":2.72,"t":"2026-10-15T16:30:00Z","v":16524,"vw":2.72061},{"c":2.73,"h":2.74,"l":2.73,"n":52,"o":2.7311,"t":"2026-10-15T16:35:00Z","v":5940,"vw":2.737829},{"c":2.7419,"h":2.7419,"l":2.74,"n":13,"o":2.74,"t":"2026-10-15T16:40:00Z","v":1617,"vw":2.740679},{"c":2.705,"h":2.745,"l":2.7,"n":167,"o":2.745,"t":"2026-10-15T16:45:00Z","v":29365,"vw":2.719627},{"c":2.705,"h":2.705,"l":2.705,"n":13,"o":2.705,"t":"2026-10-15T16:50:00Z","v":505,"vw":2.705},{"c":2.71,"h":2.71,"l":2.695,"n":60,"o":2.7,"t":"2026-10-15T16:55:00Z","v":4987,"vw":2.701889},{"c":2.705,"h":2.705,"l":2.695,"n":58,"o":2.705,"t":"2026-10-15T17:00:00Z","v":4998,"vw":2.701667},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-15T17:05:00Z","v":100,"vw":2.705},{"c":2.705,"h":2.71,"l":2.7,"n":70,"o":2.705,"t":"2026-10-15T17:10:00Z","v":5682,"vw":2.706309},{"c":2.705,"h":2.71,"l":2.7,"n":65,"o":2.705,"t":"2026-10-15T17:15:00Z","v":5452,"vw":2.706905},{"c":2.7018,"h":2.705,"l":2.7,"n":25,"o":2.705,"t":"2026-10-15T17:20:00Z","v":2444,"vw":2.701721},{"c":2.705,"h":2.705,"l":2.695,"n":63,"o":2.7,"t":"2026-10-15T17:25:00Z","v":12351,"vw":2.700044},{"c":2.695,"h":2.705,"l":2.6934,"n":76,"o":2.705,"t":"2026-10-15T17:30:00Z","v":13452,"vw":2.69904},{"c":2.6907,"h":2.695,"l":2.6907,"n":19,"o":2.6918,"t":"2026-10-15T17:35:00Z","v":2759,"vw":2.691612},{"c":2.69,"h":2.71,"l":2.69,"n":113,"o":2.6918,"t":"2026-10-15T17:40:00Z","v":32031,"vw":2.700613},{"c":2.7,"h":2.705,"l":2.695,"n":50,"o":2.7,"t":"2026-10-15T17:50:00Z","v":4504,"vw":2.6996},{"c":2.685,"h":2.7,"l":2.685,"n":44,"o":2.7,"t":"2026-10-15T17:55:00Z","v":3103,"vw":2.691207},{"c":2.685,"h":2.69,"l":2.685,"n":27,"o":2.685,"t":"2026-10-15T18:00:00Z","v":1495,"vw":2.687273},{"c":2.68,"h":2.685,"l":2.68,"n":21,"o":2.685,"t":"2026-10-15T18:05:00Z","v":1598,"vw":2.681538},{"c":2.675,"h":2.68,"l":2.675,"n":38,"o":2.68,"t":"2026-10-15T18:10:00Z","v":3056,"vw":2.679545},{"c":2.655,"h":2.675,"l":2.655,"n":105,"o":2.675,"t":"2026-10-15T18:15:00Z","v":16523,"vw":2.66552},{"c":2.65,"h":2.6598,"l":2.65,"n":96,"o":2.655,"t":"2026-10-15T18:20:00Z","v":6231,"vw":2.652382},{"c":2.645,"h":2.645,"l":2.635,"n":46,"o":2.64,"t":"2026-10-15T18:25:00Z","v":5606,"vw":2.639657},{"c":2.645,"h":2.65,"l":2.64,"n":52,"o":2.64,"t":"2026-10-15T18:30:00Z","v":9173,"vw":2.646772},{"c":2.6799,"h":2.68,"l":2.645,"n":233,"o":2.65,"t":"2026-10-15T18:35:00Z","v":31867,"vw":2.666495},{"c":2.685,"h":2.685,"l":2.675,"n":140,"o":2.675,"t":"2026-10-15T18:40:00Z","v":19619,"vw":2.681429},{"c":2.68,"h":2.69,"l":2.68,"n":37,"o":2.69,"t":"2026-10-15T18:45:00Z","v":3583,"vw":2.68434},{"c":2.68,"h":2.685,"l":2.68,"n":40,"o":2.685,"t":"2026-10-15T18:50:00Z","v":3651,"vw":2.680626},{"c":2.695,"h":2.695,"l":2.684,"n":48,"o":2.688,"t":"2026-10-15T18:55:00Z","v":5554,"vw":2.687647},{"c":2.695,"h":2.705,"l":2.695,"n":102,"o":2.695,"t":"2026-10-15T19:00:00Z","v":7389,"vw":2.699864},{"c":2.695,"h":2.7,"l":2.695,"n":29,"o":2.695,"t":"2026-10-15T19:05:00Z","v":2605,"vw":2.698497},{"c":2.7,"h":2.705,"l":2.7,"n":41,"o":2.7,"t":"2026-10-15T19:10:00Z","v":1666,"vw":2.700882},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-10-15T19:15:00Z","v":415,"vw":2.7},{"c":2.705,"h":2.706,"l":2.7,"n":59,"o":2.705,"t":"2026-10-15T19:20:00Z","v":3738,"vw":2.701918},{"c":2.7,"h":2.71,"l":2.7,"n":143,"o":2.705,"t":"2026-10-15T19:25:00Z","v":10749,"vw":2.702956},{"c":2.7,"h":2.705,"l":2.7,"n":61,"o":2.7,"t":"2026-10-15T19:30:00Z","v":4253,"vw":2.701869},{"c":2.715,"h":2.715,"l":2.7,"n":164,"o":2.705,"t":"2026-10-15T19:35:00Z","v":16620,"vw":2.705666},{"c":2.69,"h":2.715,"l":2.69,"n":180,"o":2.7115,"t":"2026-10-15T19:40:00Z","v":10425,"vw":2.70591},{"c":2.695,"h":2.695,"l":2.69,"n":54,"o":2.695,"t":"2026-10-15T19:45:00Z","v":2992,"vw":2.69366},{"c":2.705,"h":2.71,"l":2.69,"n":216,"o":2.695,"t":"2026-10-15T19:50:00Z","v":43481,"vw":2.69979},{"c":2.7,"h":2.71,"l":2.685,"n":411,"o":2.705,"t":"2026-10-15T19:55:00Z","v":39378,"vw":2.698325},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-15T20:00:00Z","v":32279,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T23:10:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.71},{"c":2.94,"h":3.08,"l":2.79,"n":70,"o":2.79,"t":"2026-10-16T08:00:00Z","v":9257,"vw":3.007404},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T08:05:00Z","v":640,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T08:10:00Z","v":310,"vw":2.85},{"c":2.78,"h":2.81,"l":2.78,"n":2,"o":2.81,"t":"2026-10-16T08:20:00Z","v":900,"vw":2.803333},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-16T09:35:00Z","v":325,"vw":2.805},{"c":2.7205,"h":2.7205,"l":2.7205,"n":1,"o":2.7205,"t":"2026-10-16T10:00:00Z","v":469,"vw":2.7205},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T10:25:00Z","v":1153,"vw":2.79},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-16T11:05:00Z","v":515,"vw":2.74},{"c":2.7395,"h":2.7395,"l":2.7395,"n":3,"o":2.7395,"t":"2026-10-16T11:20:00Z","v":590,"vw":2.7395},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-16T11:25:00Z","v":500,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T11:40:00Z","v":937,"vw":2.71},{"c":2.7848,"h":2.7848,"l":2.7848,"n":1,"o":2.7848,"t":"2026-10-16T12:10:00Z","v":500,"vw":2.7848},{"c":2.76,"h":2.7848,"l":2.76,"n":2,"o":2.7848,"t":"2026-10-16T12:15:00Z","v":986,"vw":2.772576},{"c":2.7103,"h":2.7103,"l":2.7103,"n":1,"o":2.7103,"t":"2026-10-16T12:35:00Z","v":486,"vw":2.7103},{"c":2.7484,"h":2.7484,"l":2.7484,"n":2,"o":2.7484,"t":"2026-10-16T13:15:00Z","v":309,"vw":2.7484},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-16T13:25:00Z","v":10001,"vw":2.72},{"c":2.66,"h":2.7,"l":2.65,"n":42,"o":2.7,"t":"2026-10-16T13:30:00Z","v":24690,"vw":2.691443},{"c":2.65,"h":2.67,"l":2.65,"n":65,"o":2.6699,"t":"2026-10-16T13:35:00Z","v":35651,"vw":2.655459},{"c":2.65,"h":2.6759,"l":2.65,"n":204,"o":2.65,"t":"2026-10-16T13:40:00Z","v":84034,"vw":2.652395},{"c":2.64,"h":2.65,"l":2.63,"n":34,"o":2.65,"t":"2026-10-16T13:45:00Z","v":13548,"vw":2.641447},{"c":2.63,"h":2.64,"l":2.625,"n":22,"o":2.64,"t":"2026-10-16T13:50:00Z","v":5717,"vw":2.630627},{"c":2.635,"h":2.635,"l":2.6343,"n":17,"o":2.6343,"t":"2026-10-16T13:55:00Z","v":1828,"vw":2.634382},{"c":2.655,"h":2.655,"l":2.64,"n":14,"o":2.64,"t":"2026-10-16T14:00:00Z","v":868,"vw":2.649286},{"c":2.655,"h":2.66,"l":2.65,"n":30,"o":2.655,"t":"2026-10-16T14:05:00Z","v":5593,"vw":2.654344},{"c":2.67,"h":2.67,"l":2.645,"n":47,"o":2.645,"t":"2026-10-16T14:10:00Z","v":4056,"vw":2.66253},{"c":2.66,"h":2.68,"l":2.66,"n":30,"o":2.67,"t":"2026-10-16T14:15:00Z","v":9084,"vw":2.670109},{"c":2.67,"h":2.675,"l":2.66,"n":27,"o":2.66,"t":"2026-10-16T14:20:00Z","v":5059,"vw":2.672856},{"c":2.675,"h":2.68,"l":2.6699,"n":86,"o":2.675,"t":"2026-10-16T14:25:00Z","v":9435,"vw":2.676988},{"c":2.6977,"h":2.7,"l":2.675,"n":30,"o":2.675,"t":"2026-10-16T14:30:00Z","v":4863,"vw":2.686442},{"c":2.728,"h":2.728,"l":2.7,"n":65,"o":2.7,"t":"2026-10-16T14:35:00Z","v":13408,"vw":2.718882},{"c":2.735,"h":2.74,"l":2.725,"n":44,"o":2.725,"t":"2026-10-16T14:40:00Z","v":15386,"vw":2.728556},{"c":2.74,"h":2.7499,"l":2.735,"n":27,"o":2.735,"t":"2026-10-16T14:45:00Z","v":7696,"vw":2.740766},{"c":2.73,"h":2.749,"l":2.7276,"n":31,"o":2.74,"t":"2026-10-16T14:50:00Z","v":9270,"vw":2.731091},{"c":2.735,"h":2.735,"l":2.735,"n":16,"o":2.735,"t":"2026-10-16T14:55:00Z","v":1779,"vw":2.735},{"c":2.725,"h":2.74,"l":2.725,"n":14,"o":2.74,"t":"2026-10-16T15:00:00Z","v":1217,"vw":2.729498},{"c":2.715,"h":2.72,"l":2.715,"n":33,"o":2.72,"t":"2026-10-16T15:05:00Z","v":7228,"vw":2.718169},{"c":2.72,"h":2.72,"l":2.71,"n":61,"o":2.71,"t":"2026-10-16T15:10:00Z","v":7230,"vw":2.716253},{"c":2.725,"h":2.725,"l":2.715,"n":27,"o":2.715,"t":"2026-10-16T15:15:00Z","v":8487,"vw":2.720297},{"c":2.715,"h":2.72,"l":2.715,"n":25,"o":2.72,"t":"2026-10-16T15:20:00Z","v":1629,"vw":2.717158},{"c":2.72,"h":2.73,"l":2.7199,"n":24,"o":2.7199,"t":"2026-10-16T15:25:00Z","v":2257,"vw":2.720791},{"c":2.73,"h":2.735,"l":2.725,"n":36,"o":2.73,"t":"2026-10-16T15:30:00Z","v":2949,"vw":2.730517},{"c":2.725,"h":2.73,"l":2.72,"n":25,"o":2.73,"t":"2026-10-16T15:35:00Z","v":1945,"vw":2.726965},{"c":2.7361,"h":2.75,"l":2.725,"n":140,"o":2.725,"t":"2026-10-16T15:40:00Z","v":77552,"vw":2.738275},{"c":2.745,"h":2.745,"l":2.735,"n":56,"o":2.735,"t":"2026-10-16T15:45:00Z","v":11608,"vw":2.740258},{"c":2.74,"h":2.76,"l":2.74,"n":324,"o":2.74,"t":"2026-10-16T15:50:00Z","v":95869,"vw":2.750524},{"c":2.73,"h":2.73,"l":2.7,"n":139,"o":2.73,"t":"2026-10-16T15:55:00Z","v":61224,"vw":2.711274},{"c":2.72,"h":2.7276,"l":2.72,"n":10,"o":2.7276,"t":"2026-10-16T16:00:00Z","v":770,"vw":2.72389},{"c":2.7166,"h":2.72,"l":2.7166,"n":5,"o":2.717,"t":"2026-10-16T16:05:00Z","v":2319,"vw":2.717217},{"c":2.67,"h":2.71,"l":2.66,"n":75,"o":2.71,"t":"2026-10-16T16:10:00Z","v":9146,"vw":2.684977},{"c":2.685,"h":2.69,"l":2.68,"n":44,"o":2.68,"t":"2026-10-16T16:15:00Z","v":7590,"vw":2.68708},{"c":2.695,"h":2.695,"l":2.685,"n":33,"o":2.69,"t":"2026-10-16T16:20:00Z","v":4624,"vw":2.690551},{"c":2.685,"h":2.7,"l":2.685,"n":39,"o":2.69,"t":"2026-10-16T16:25:00Z","v":2966,"vw":2.689492},{"c":2.675,"h":2.685,"l":2.675,"n":25,"o":2.685,"t":"2026-10-16T16:30:00Z","v":3386,"vw":2.682483},{"c":2.6687,"h":2.675,"l":2.66,"n":26,"o":2.675,"t":"2026-10-16T16:35:00Z","v":4136,"vw":2.673256},{"c":2.67,"h":2.675,"l":2.665,"n":21,"o":2.665,"t":"2026-10-16T16:40:00Z","v":6578,"vw":2.669987},{"c":2.665,"h":2.67,"l":2.66,"n":32,"o":2.67,"t":"2026-10-16T16:45:00Z","v":5785,"vw":2.665123},{"c":2.665,"h":2.67,"l":2.65,"n":67,"o":2.67,"t":"2026-10-16T16:50:00Z","v":40609,"vw":2.65464},{"c":2.665,"h":2.67,"l":2.66,"n":37,"o":2.665,"t":"2026-10-16T16:55:00Z","v":4507,"vw":2.664877},{"c":2.6499,"h":2.6671,"l":2.645,"n":116,"o":2.6671,"t":"2026-10-16T17:00:00Z","v":35331,"vw":2.658951},{"c":2.635,"h":2.645,"l":2.63,"n":43,"o":2.64,"t":"2026-10-16T17:05:00Z","v":11348,"vw":2.638567},{"c":2.635,"h":2.6499,"l":2.635,"n":31,"o":2.635,"t":"2026-10-16T17:10:00Z","v":4109,"vw":2.638107},{"c":2.63,"h":2.635,"l":2.625,"n":46,"o":2.635,"t":"2026-10-16T17:15:00Z","v":5659,"vw":2.630378},{"c":2.63,"h":2.6395,"l":2.6273,"n":20,"o":2.632,"t":"2026-10-16T17:20:00Z","v":3591,"vw":2.630412},{"c":2.635,"h":2.6381,"l":2.63,"n":28,"o":2.63,"t":"2026-10-16T17:25:00Z","v":3365,"vw":2.631278},{"c":2.64,"h":2.64,"l":2.63,"n":36,"o":2.6398,"t":"2026-10-16T17:30:00Z","v":2980,"vw":2.637645},{"c":2.625,"h":2.635,"l":2.625,"n":31,"o":2.635,"t":"2026-10-16T17:35:00Z","v":3145,"vw":2.632137},{"c":2.6285,"h":2.63,"l":2.62,"n":42,"o":2.62,"t":"2026-10-16T17:40:00Z","v":4756,"vw":2.621772},{"c":2.62,"h":2.625,"l":2.62,"n":28,"o":2.62,"t":"2026-10-16T17:45:00Z","v":1525,"vw":2.623183},{"c":2.615,"h":2.62,"l":2.615,"n":22,"o":2.62,"t":"2026-10-16T17:50:00Z","v":2461,"vw":2.619},{"c":2.6048,"h":2.615,"l":2.6,"n":20,"o":2.615,"t":"2026-10-16T17:55:00Z","v":11509,"vw":2.6055},{"c":2.605,"h":2.615,"l":2.6021,"n":45,"o":2.605,"t":"2026-10-16T18:00:00Z","v":5803,"vw":2.609062},{"c":2.615,"h":2.615,"l":2.604,"n":116,"o":2.605,"t":"2026-10-16T18:05:00Z","v":6470,"vw":2.608737},{"c":2.615,"h":2.6188,"l":2.61,"n":75,"o":2.61,"t":"2026-10-16T18:10:00Z","v":8059,"vw":2.611598},{"c":2.61,"h":2.615,"l":2.61,"n":32,"o":2.615,"t":"2026-10-16T18:15:00Z","v":1271,"vw":2.613333},{"c":2.61,"h":2.615,"l":2.595,"n":143,"o":2.615,"t":"2026-10-16T18:20:00Z","v":19241,"vw":2.605628},{"c":2.608,"h":2.6166,"l":2.605,"n":32,"o":2.61,"t":"2026-10-16T18:25:00Z","v":2749,"vw":2.610388},{"c":2.615,"h":2.615,"l":2.605,"n":22,"o":2.605,"t":"2026-10-16T18:30:00Z","v":1473,"vw":2.610206},{"c":2.62,"h":2.62,"l":2.615,"n":26,"o":2.62,"t":"2026-10-16T18:35:00Z","v":2175,"vw":2.618758},{"c":2.625,"h":2.6258,"l":2.625,"n":41,"o":2.625,"t":"2026-10-16T18:40:00Z","v":3721,"vw":2.625129},{"c":2.625,"h":2.625,"l":2.6244,"n":26,"o":2.625,"t":"2026-10-16T18:45:00Z","v":3059,"vw":2.624533},{"c":2.6,"h":2.62,"l":2.59,"n":620,"o":2.62,"t":"2026-10-16T18:50:00Z","v":105088,"vw":2.600929},{"c":2.605,"h":2.61,"l":2.59,"n":305,"o":2.6,"t":"2026-10-16T18:55:00Z","v":41789,"vw":2.601685},{"c":2.6,"h":2.61,"l":2.6,"n":35,"o":2.61,"t":"2026-10-16T19:00:00Z","v":4294,"vw":2.606013},{"c":2.6,"h":2.615,"l":2.6,"n":82,"o":2.605,"t":"2026-10-16T19:05:00Z","v":8605,"vw":2.606124},{"c":2.6,"h":2.605,"l":2.595,"n":93,"o":2.595,"t":"2026-10-16T19:10:00Z","v":17856,"vw":2.597189},{"c":2.6,"h":2.6,"l":2.595,"n":38,"o":2.595,"t":"2026-10-16T19:15:00Z","v":3108,"vw":2.599574},{"c":2.605,"h":2.6066,"l":2.605,"n":27,"o":2.605,"t":"2026-10-16T19:20:00Z","v":1896,"vw":2.605318},{"c":2.605,"h":2.61,"l":2.6,"n":55,"o":2.605,"t":"2026-10-16T19:25:00Z","v":4908,"vw":2.604866},{"c":2.595,"h":2.61,"l":2.59,"n":66,"o":2.61,"t":"2026-10-16T19:30:00Z","v":7696,"vw":2.597318},{"c":2.59,"h":2.595,"l":2.59,"n":39,"o":2.59,"t":"2026-10-16T19:35:00Z","v":2865,"vw":2.593876},{"c":2.58,"h":2.595,"l":2.58,"n":69,"o":2.59,"t":"2026-10-16T19:40:00Z","v":4963,"vw":2.586706},{"c":2.575,"h":2.585,"l":2.572,"n":81,"o":2.585,"t":"2026-10-16T19:45:00Z","v":6166,"vw":2.57825},{"c":2.59,"h":2.59,"l":2.575,"n":195,"o":2.575,"t":"2026-10-16T19:50:00Z","v":80621,"vw":2.580261},{"c":2.6,"h":2.6,"l":2.575,"n":633,"o":2.58,"t":"2026-10-16T19:55:00Z","v":102748,"vw":2.583508},{"c":2.64,"h":2.64,"l":2.6,"n":9,"o":2.6,"t":"2026-10-16T20:00:00Z","v":16275,"vw":2.600553},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-16T20:50:00Z","v":222,"vw":2.64},{"c":2.6697,"h":2.6697,"l":2.64,"n":8,"o":2.64,"t":"2026-10-16T21:05:00Z","v":2964,"vw":2.658787},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T22:10:00Z","v":460,"vw":2.61},{"c":2.62,"h":2.62,"l":2.61,"n":3,"o":2.61,"t":"2026-10-16T22:15:00Z","v":215,"vw":2.615},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-16T22:20:00Z","v":480,"vw":2.64},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T22:45:00Z","v":489,"vw":2.6},{"c":2.64,"h":2.72,"l":2.64,"n":2,"o":2.72,"t":"2026-10-16T22:50:00Z","v":1279,"vw":2.702549},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-10-16T23:40:00Z","v":10357,"vw":2.6},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-19T08:00:00Z","v":900,"vw":2.82},{"c":2.83,"h":2.84,"l":2.82,"n":5,"o":2.83,"t":"2026-10-19T08:05:00Z","v":4650,"vw":2.829142},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T08:10:00Z","v":289,"vw":2.7},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T08:30:00Z","v":263,"vw":2.75},{"c":2.75,"h":2.75,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T08:40:00Z","v":1354,"vw":2.736588},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-19T08:45:00Z","v":687,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T09:10:00Z","v":200,"vw":2.75},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T09:25:00Z","v":200,"vw":2.72},{"c":2.75,"h":2.76,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T09:40:00Z","v":2366,"vw":2.752633},{"c":2.75,"h":2.75,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T10:15:00Z","v":1719,"vw":2.744322},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-19T10:25:00Z","v":500,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T10:40:00Z","v":610,"vw":2.75},{"c":2.76,"h":2.7982,"l":2.75,"n":9,"o":2.7982,"t":"2026-10-19T11:00:00Z","v":4559,"vw":2.753158},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T11:05:00Z","v":350,"vw":2.77},{"c":2.7969,"h":2.7969,"l":2.7969,"n":1,"o":2.7969,"t":"2026-10-19T11:15:00Z","v":300,"vw":2.7969},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-19T11:25:00Z","v":984,"vw":2.79},{"c":2.7976,"h":2.8,"l":2.7976,"n":2,"o":2.8,"t":"2026-10-19T11:35:00Z","v":200,"vw":2.7988},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-19T11:50:00Z","v":1027,"vw":2.77},{"c":2.7978,"h":2.7978,"l":2.7978,"n":1,"o":2.7978,"t":"2026-10-19T11:55:00Z","v":300,"vw":2.7978},{"c":2.8,"h":2.8,"l":2.77,"n":4,"o":2.77,"t":"2026-10-19T12:00:00Z","v":629,"vw":2.775164},{"c":2.8,"h":2.8,"l":2.77,"n":3,"o":2.77,"t":"2026-10-19T12:05:00Z","v":1765,"vw":2.77827},{"c":2.8,"h":2.8,"l":2.7933,"n":4,"o":2.7933,"t":"2026-10-19T12:10:00Z","v":1723,"vw":2.795271},{"c":2.72,"h":2.73,"l":2.72,"n":3,"o":2.73,"t":"2026-10-19T12:15:00Z","v":466,"vw":2.725708},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T12:20:00Z","v":1000,"vw":2.78},{"c":2.7897,"h":2.7897,"l":2.7897,"n":3,"o":2.7897,"t":"2026-10-19T12:35:00Z","v":127,"vw":2.7897},{"c":2.75,"h":2.75,"l":2.7,"n":9,"o":2.705,"t":"2026-10-19T12:40:00Z","v":1782,"vw":2.704706},{"c":2.75,"h":2.75,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T12:45:00Z","v":465,"vw":2.737531},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T13:00:00Z","v":6500,"vw":2.8},{"c":2.791,"h":2.8,"l":2.791,"n":6,"o":2.8,"t":"2026-10-19T13:05:00Z","v":3201,"vw":2.79971},{"c":2.7903,"h":2.7903,"l":2.77,"n":6,"o":2.77,"t":"2026-10-19T13:10:00Z","v":515,"vw":2.77662},{"c":2.7926,"h":2.7926,"l":2.7301,"n":4,"o":2.7638,"t":"2026-10-19T13:15:00Z","v":2772,"vw":2.737226},{"c":2.7931,"h":2.8,"l":2.78,"n":4,"o":2.8,"t":"2026-10-19T13:20:00Z","v":1110,"vw":2.790282},{"c":2.8,"h":2.8,"l":2.78,"n":16,"o":2.79,"t":"2026-10-19T13:25:00Z","v":7741,"vw":2.79691},{"c":2.72,"h":2.815,"l":2.67,"n":608,"o":2.79,"t":"2026-10-19T13:30:00Z","v":155481,"vw":2.762624},{"c":2.69,"h":2.71,"l":2.68,"n":118,"o":2.7,"t":"2026-10-19T13:35:00Z","v":13063,"vw":2.700531},{"c":2.645,"h":2.6975,"l":2.6381,"n":109,"o":2.6975,"t":"2026-10-19T13:40:00Z","v":21365,"vw":2.654823},{"c":2.6591,"h":2.68,"l":2.64,"n":83,"o":2.64,"t":"2026-10-19T13:45:00Z","v":16492,"vw":2.657392},{"c":2.65,"h":2.6598,"l":2.6411,"n":16,"o":2.65,"t":"2026-10-19T13:50:00Z","v":3245,"vw":2.64742},{"c":2.66,"h":2.67,"l":2.645,"n":99,"o":2.645,"t":"2026-10-19T13:55:00Z","v":10207,"vw":2.660294},{"c":2.65,"h":2.69,"l":2.65,"n":165,"o":2.655,"t":"2026-10-19T14:00:00Z","v":58461,"vw":2.680033},{"c":2.6361,"h":2.65,"l":2.6228,"n":105,"o":2.65,"t":"2026-10-19T14:05:00Z","v":18823,"vw":2.63385},{"c":2.67,"h":2.69,"l":2.63,"n":91,"o":2.63,"t":"2026-10-19T14:10:00Z","v":27969,"vw":2.665244},{"c":2.6799,"h":2.69,"l":2.67,"n":47,"o":2.68,"t":"2026-10-19T14:15:00Z","v":3936,"vw":2.679779},{"c":2.6776,"h":2.6778,"l":2.67,"n":19,"o":2.67,"t":"2026-10-19T14:20:00Z","v":3615,"vw":2.671611},{"c":2.6745,"h":2.69,"l":2.67,"n":56,"o":2.68,"t":"2026-10-19T14:25:00Z","v":8893,"vw":2.68157},{"c":2.66,"h":2.675,"l":2.65,"n":35,"o":2.675,"t":"2026-10-19T14:30:00Z","v":20594,"vw":2.652235},{"c":2.68,"h":2.68,"l":2.665,"n":26,"o":2.665,"t":"2026-10-19T14:35:00Z","v":20674,"vw":2.670562},{"c":2.65,"h":2.675,"l":2.65,"n":71,"o":2.6739,"t":"2026-10-19T14:40:00Z","v":9939,"vw":2.657463},{"c":2.66,"h":2.66,"l":2.64,"n":46,"o":2.645,"t":"2026-10-19T14:45:00Z","v":10686,"vw":2.655436},{"c":2.6699,"h":2.6699,"l":2.65,"n":25,"o":2.66,"t":"2026-10-19T14:50:00Z","v":5762,"vw":2.659651},{"c":2.67,"h":2.67,"l":2.66,"n":9,"o":2.66,"t":"2026-10-19T14:55:00Z","v":8068,"vw":2.667913},{"c":2.66,"h":2.6679,"l":2.6595,"n":12,"o":2.6679,"t":"2026-10-19T15:00:00Z","v":1183,"vw":2.664299},{"c":2.68,"h":2.68,"l":2.6694,"n":35,"o":2.67,"t":"2026-10-19T15:05:00Z","v":6164,"vw":2.673783},{"c":2.67,"h":2.67,"l":2.6699,"n":9,"o":2.6699,"t":"2026-10-19T15:10:00Z","v":1057,"vw":2.66994},{"c":2.67,"h":2.67,"l":2.6608,"n":19,"o":2.67,"t":"2026-10-19T15:15:00Z","v":3184,"vw":2.666143},{"c":2.67,"h":2.67,"l":2.665,"n":22,"o":2.67,"t":"2026-10-19T15:20:00Z","v":1569,"vw":2.669197},{"c":2.675,"h":2.685,"l":2.67,"n":54,"o":2.67,"t":"2026-10-19T15:25:00Z","v":6755,"vw":2.678068},{"c":2.675,"h":2.675,"l":2.67,"n":20,"o":2.67,"t":"2026-10-19T15:30:00Z","v":8216,"vw":2.670875},{"c":2.67,"h":2.69,"l":2.67,"n":35,"o":2.675,"t":"2026-10-19T15:35:00Z","v":5622,"vw":2.674349},{"c":2.665,"h":2.68,"l":2.665,"n":20,"o":2.68,"t":"2026-10-19T15:45:00Z","v":3552,"vw":2.672429},{"c":2.7,"h":2.7,"l":2.67,"n":46,"o":2.67,"t":"2026-10-19T15:50:00Z","v":24856,"vw":2.685713},{"c":2.7,"h":2.7,"l":2.69,"n":67,"o":2.695,"t":"2026-10-19T15:55:00Z","v":9357,"vw":2.694199},{"c":2.685,"h":2.7,"l":2.685,"n":22,"o":2.695,"t":"2026-10-19T16:00:00Z","v":5159,"vw":2.689182},{"c":2.6998,"h":2.6998,"l":2.689,"n":28,"o":2.69,"t":"2026-10-19T16:05:00Z","v":6836,"vw":2.690009},{"c":2.69,"h":2.7,"l":2.68,"n":28,"o":2.699,"t":"2026-10-19T16:10:00Z","v":4090,"vw":2.698179},{"c":2.675,"h":2.685,"l":2.67,"n":26,"o":2.685,"t":"2026-10-19T16:15:00Z","v":12856,"vw":2.67209},{"c":2.689,"h":2.69,"l":2.67,"n":36,"o":2.6711,"t":"2026-10-19T16:20:00Z","v":5434,"vw":2.683666},{"c":2.7,"h":2.71,"l":2.686,"n":48,"o":2.69,"t":"2026-10-19T16:25:00Z","v":6915,"vw":2.693027},{"c":2.685,"h":2.6986,"l":2.67,"n":27,"o":2.6986,"t":"2026-10-19T16:30:00Z","v":22669,"vw":2.681081},{"c":2.6917,"h":2.71,"l":2.6802,"n":154,"o":2.6802,"t":"2026-10-19T16:35:00Z","v":23246,"vw":2.694056},{"c":2.6904,"h":2.7,"l":2.6904,"n":14,"o":2.7,"t":"2026-10-19T16:40:00Z","v":5463,"vw":2.694206},{"c":2.6819,"h":2.695,"l":2.6799,"n":79,"o":2.695,"t":"2026-10-19T16:45:00Z","v":8983,"vw":2.683998},{"c":2.682,"h":2.685,"l":2.68,"n":45,"o":2.685,"t":"2026-10-19T16:50:00Z","v":5521,"vw":2.684032},{"c":2.69,"h":2.69,"l":2.685,"n":12,"o":2.688,"t":"2026-10-19T16:55:00Z","v":3085,"vw":2.68613},{"c":2.69,"h":2.69,"l":2.685,"n":67,"o":2.685,"t":"2026-10-19T17:00:00Z","v":6651,"vw":2.689798},{"c":2.6859,"h":2.69,"l":2.68,"n":30,"o":2.69,"t":"2026-10-19T17:05:00Z","v":3969,"vw":2.682274},{"c":2.695,"h":2.695,"l":2.6898,"n":24,"o":2.69,"t":"2026-10-19T17:10:00Z","v":3284,"vw":2.690069},{"c":2.69,"h":2.7,"l":2.685,"n":107,"o":2.7,"t":"2026-10-19T17:15:00Z","v":17340,"vw":2.694515},{"c":2.69,"h":2.695,"l":2.6861,"n":40,"o":2.69,"t":"2026-10-19T17:20:00Z","v":3194,"vw":2.689472},{"c":2.6855,"h":2.69,"l":2.6855,"n":6,"o":2.69,"t":"2026-10-19T17:25:00Z","v":1659,"vw":2.689708},{"c":2.6898,"h":2.69,"l":2.68,"n":9,"o":2.69,"t":"2026-10-19T17:30:00Z","v":1422,"vw":2.688025},{"c":2.685,"h":2.7,"l":2.68,"n":135,"o":2.6882,"t":"2026-10-19T17:35:00Z","v":51927,"vw":2.687049},{"c":2.685,"h":2.6897,"l":2.675,"n":66,"o":2.6804,"t":"2026-10-19T17:40:00Z","v":27004,"vw":2.681415},{"c":2.675,"h":2.69,"l":2.66,"n":126,"o":2.68,"t":"2026-10-19T17:45:00Z","v":52802,"vw":2.670601},{"c":2.665,"h":2.67,"l":2.665,"n":16,"o":2.67,"t":"2026-10-19T17:50:00Z","v":1631,"vw":2.668961},{"c":2.67,"h":2.675,"l":2.67,"n":21,"o":2.67,"t":"2026-10-19T17:55:00Z","v":2664,"vw":2.670475},{"c":2.67,"h":2.67,"l":2.6697,"n":10,"o":2.6697,"t":"2026-10-19T18:00:00Z","v":580,"vw":2.6699},{"c":2.67,"h":2.675,"l":2.67,"n":24,"o":2.675,"t":"2026-10-19T18:05:00Z","v":3259,"vw":2.672426},{"c":2.6799,"h":2.68,"l":2.67,"n":20,"o":2.67,"t":"2026-10-19T18:10:00Z","v":4277,"vw":2.678119},{"c":2.68,"h":2.68,"l":2.675,"n":6,"o":2.675,"t":"2026-10-19T18:15:00Z","v":490,"vw":2.678322},{"c":2.675,"h":2.68,"l":2.675,"n":16,"o":2.68,"t":"2026-10-19T18:20:00Z","v":1189,"vw":2.679391},{"c":2.68,"h":2.68,"l":2.67,"n":32,"o":2.678,"t":"2026-10-19T18:25:00Z","v":4780,"vw":2.674747},{"c":2.665,"h":2.68,"l":2.665,"n":48,"o":2.67,"t":"2026-10-19T18:30:00Z","v":4916,"vw":2.673089},{"c":2.665,"h":2.665,"l":2.66,"n":4,"o":2.66,"t":"2026-10-19T18:35:00Z","v":552,"vw":2.660909},{"c":2.67,"h":2.67,"l":2.67,"n":10,"o":2.67,"t":"2026-10-19T18:40:00Z","v":436,"vw":2.67},{"c":2.68,"h":2.685,"l":2.68,"n":29,"o":2.68,"t":"2026-10-19T18:45:00Z","v":2313,"vw":2.680239},{"c":2.68,"h":2.68,"l":2.6754,"n":30,"o":2.6754,"t":"2026-10-19T18:50:00Z","v":2223,"vw":2.679602},{"c":2.6782,"h":2.68,"l":2.6782,"n":13,"o":2.6786,"t":"2026-10-19T18:55:00Z","v":2521,"vw":2.67881},{"c":2.685,"h":2.685,"l":2.675,"n":44,"o":2.685,"t":"2026-10-19T19:00:00Z","v":5030,"vw":2.67767},{"c":2.69,"h":2.69,"l":2.685,"n":18,"o":2.685,"t":"2026-10-19T19:05:00Z","v":1597,"vw":2.687174},{"c":2.675,"h":2.69,"l":2.675,"n":45,"o":2.69,"t":"2026-10-19T19:10:00Z","v":5275,"vw":2.680171},{"c":2.685,"h":2.685,"l":2.6799,"n":35,"o":2.6799,"t":"2026-10-19T19:15:00Z","v":3243,"vw":2.681441},{"c":2.685,"h":2.69,"l":2.68,"n":47,"o":2.685,"t":"2026-10-19T19:20:00Z","v":4654,"vw":2.685609},{"c":2.675,"h":2.685,"l":2.67,"n":63,"o":2.685,"t":"2026-10-19T19:25:00Z","v":8539,"vw":2.676625},{"c":2.685,"h":2.6899,"l":2.675,"n":45,"o":2.675,"t":"2026-10-19T19:30:00Z","v":5081,"vw":2.68392},{"c":2.685,"h":2.695,"l":2.685,"n":51,"o":2.688,"t":"2026-10-19T19:35:00Z","v":6028,"vw":2.689899},{"c":2.685,"h":2.69,"l":2.685,"n":11,"o":2.6877,"t":"2026-10-19T19:40:00Z","v":4161,"vw":2.686813},{"c":2.69,"h":2.69,"l":2.685,"n":24,"o":2.685,"t":"2026-10-19T19:45:00Z","v":2498,"vw":2.685671},{"c":2.665,"h":2.685,"l":2.665,"n":94,"o":2.68,"t":"2026-10-19T19:50:00Z","v":20789,"vw":2.674111},{"c":2.64,"h":2.68,"l":2.625,"n":659,"o":2.665,"t":"2026-10-19T19:55:00Z","v":131370,"vw":2.650075},{"c":2.65,"h":2.65,"l":2.63,"n":6,"o":2.63,"t":"2026-10-19T20:00:00Z","v":31918,"vw":2.630283},{"c":2.6971,"h":2.7,"l":2.6971,"n":3,"o":2.7,"t":"2026-10-19T20:05:00Z","v":1370,"vw":2.697737},{"c":2.6996,"h":2.6996,"l":2.6996,"n":1,"o":2.6996,"t":"2026-10-19T22:00:00Z","v":1575,"vw":2.6996},{"c":2.68,"h":2.69,"l":2.68,"n":2,"o":2.69,"t":"2026-10-19T23:00:00Z","v":1286,"vw":2.686509},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-20T08:10:00Z","v":201,"vw":2.51},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-20T09:05:00Z","v":120,"vw":2.57},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T09:45:00Z","v":566,"vw":2.67},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T10:15:00Z","v":229,"vw":2.74},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T10:20:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T10:50:00Z","v":340,"vw":2.64},{"c":2.6365,"h":2.6365,"l":2.6365,"n":1,"o":2.6365,"t":"2026-10-20T11:00:00Z","v":900,"vw":2.6365},{"c":2.6016,"h":2.6016,"l":2.6016,"n":1,"o":2.6016,"t":"2026-10-20T11:15:00Z","v":886,"vw":2.6016},{"c":2.63,"h":2.6377,"l":2.62,"n":6,"o":2.6377,"t":"2026-10-20T12:10:00Z","v":3059,"vw":2.63229},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-20T12:20:00Z","v":440,"vw":2.61},{"c":2.66,"h":2.66,"l":2.64,"n":9,"o":2.64,"t":"2026-10-20T12:35:00Z","v":7459,"vw":2.651221},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T13:20:00Z","v":500,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-20T13:25:00Z","v":1492,"vw":2.66},{"c":2.63,"h":2.65,"l":2.6,"n":148,"o":2.63,"t":"2026-10-20T13:30:00Z","v":48986,"vw":2.615338},{"c":2.65,"h":2.66,"l":2.6391,"n":29,"o":2.64,"t":"2026-10-20T13:35:00Z","v":2998,"vw":2.651626},{"c":2.635,"h":2.66,"l":2.63,"n":30,"o":2.65,"t":"2026-10-20T13:40:00Z","v":8494,"vw":2.642256},{"c":2.66,"h":2.66,"l":2.62,"n":42,"o":2.635,"t":"2026-10-20T13:45:00Z","v":22212,"vw":2.626315},{"c":2.67,"h":2.67,"l":2.65,"n":45,"o":2.65,"t":"2026-10-20T13:50:00Z","v":3547,"vw":2.662018},{"c":2.6801,"h":2.7,"l":2.664,"n":120,"o":2.68,"t":"2026-10-20T13:55:00Z","v":14507,"vw":2.680291},{"c":2.6901,"h":2.71,"l":2.685,"n":390,"o":2.6991,"t":"2026-10-20T14:00:00Z","v":59891,"vw":2.701807},{"c":2.695,"h":2.71,"l":2.68,"n":83,"o":2.6999,"t":"2026-10-20T14:05:00Z","v":23584,"vw":2.699804},{"c":2.6999,"h":2.6999,"l":2.69,"n":37,"o":2.695,"t":"2026-10-20T14:10:00Z","v":4572,"vw":2.695702},{"c":2.695,"h":2.7141,"l":2.69,"n":97,"o":2.7,"t":"2026-10-20T14:15:00Z","v":18607,"vw":2.704236},{"c":2.71,"h":2.71,"l":2.695,"n":45,"o":2.695,"t":"2026-10-20T14:20:00Z","v":3819,"vw":2.698306},{"c":2.71,"h":2.7161,"l":2.68,"n":130,"o":2.705,"t":"2026-10-20T14:25:00Z","v":20049,"vw":2.700472},{"c":2.71,"h":2.7181,"l":2.7,"n":106,"o":2.7112,"t":"2026-10-20T14:30:00Z","v":10984,"vw":2.709255},{"c":2.72,"h":2.725,"l":2.71,"n":71,"o":2.71,"t":"2026-10-20T14:35:00Z","v":8627,"vw":2.71687},{"c":2.74,"h":2.745,"l":2.71,"n":330,"o":2.72,"t":"2026-10-20T14:40:00Z","v":55817,"vw":2.730451},{"c":2.74,"h":2.77,"l":2.74,"n":104,"o":2.75,"t":"2026-10-20T14:45:00Z","v":33769,"vw":2.760637},{"c":2.73,"h":2.745,"l":2.73,"n":86,"o":2.74,"t":"2026-10-20T14:50:00Z","v":44516,"vw":2.737033},{"c":2.74,"h":2.75,"l":2.74,"n":62,"o":2.75,"t":"2026-10-20T14:55:00Z","v":5126,"vw":2.74583},{"c":2.73,"h":2.745,"l":2.73,"n":69,"o":2.745,"t":"2026-10-20T15:00:00Z","v":7210,"vw":2.738669},{"c":2.72,"h":2.735,"l":2.72,"n":61,"o":2.73,"t":"2026-10-20T15:05:00Z","v":5778,"vw":2.729893},{"c":2.7186,"h":2.725,"l":2.695,"n":126,"o":2.72,"t":"2026-10-20T15:10:00Z","v":21784,"vw":2.708042},{"c":2.725,"h":2.73,"l":2.71,"n":94,"o":2.715,"t":"2026-10-20T15:15:00Z","v":13927,"vw":2.719376},{"c":2.71,"h":2.725,"l":2.71,"n":114,"o":2.725,"t":"2026-10-20T15:20:00Z","v":19313,"vw":2.715363},{"c":2.71,"h":2.7182,"l":2.71,"n":20,"o":2.7182,"t":"2026-10-20T15:25:00Z","v":3439,"vw":2.712578},{"c":2.71,"h":2.715,"l":2.71,"n":19,"o":2.715,"t":"2026-10-20T15:30:00Z","v":1274,"vw":2.7135},{"c":2.715,"h":2.715,"l":2.71,"n":23,"o":2.71,"t":"2026-10-20T15:35:00Z","v":1556,"vw":2.712222},{"c":2.68,"h":2.72,"l":2.68,"n":244,"o":2.71,"t":"2026-10-20T15:40:00Z","v":33783,"vw":2.704073},{"c":2.645,"h":2.68,"l":2.6437,"n":69,"o":2.68,"t":"2026-10-20T15:45:00Z","v":11220,"vw":2.656229},{"c":2.645,"h":2.65,"l":2.64,"n":88,"o":2.645,"t":"2026-10-20T15:50:00Z","v":12017,"vw":2.648873},{"c":2.64,"h":2.66,"l":2.64,"n":110,"o":2.645,"t":"2026-10-20T15:55:00Z","v":13328,"vw":2.649864},{"c":2.645,"h":2.65,"l":2.635,"n":68,"o":2.64,"t":"2026-10-20T16:00:00Z","v":24089,"vw":2.646519},{"c":2.64,"h":2.64,"l":2.64,"n":32,"o":2.64,"t":"2026-10-20T16:05:00Z","v":2765,"vw":2.64},{"c":2.625,"h":2.635,"l":2.62,"n":46,"o":2.635,"t":"2026-10-20T16:10:00Z","v":20594,"vw":2.621974},{"c":2.6385,"h":2.64,"l":2.625,"n":18,"o":2.625,"t":"2026-10-20T16:15:00Z","v":2877,"vw":2.628775},{"c":2.63,"h":2.635,"l":2.62,"n":46,"o":2.635,"t":"2026-10-20T16:20:00Z","v":4978,"vw":2.630655},{"c":2.63,"h":2.635,"l":2.63,"n":9,"o":2.63,"t":"2026-10-20T16:25:00Z","v":702,"vw":2.631},{"c":2.645,"h":2.65,"l":2.64,"n":40,"o":2.64,"t":"2026-10-20T16:30:00Z","v":20428,"vw":2.649414},{"c":2.648,"h":2.66,"l":2.64,"n":86,"o":2.64,"t":"2026-10-20T16:35:00Z","v":14037,"vw":2.65378},{"c":2.65,"h":2.65,"l":2.64,"n":10,"o":2.64,"t":"2026-10-20T16:40:00Z","v":830,"vw":2.643571},{"c":2.64,"h":2.655,"l":2.64,"n":47,"o":2.65,"t":"2026-10-20T16:45:00Z","v":28162,"vw":2.643396},{"c":2.6499,"h":2.6499,"l":2.64,"n":14,"o":2.64,"t":"2026-10-20T16:50:00Z","v":829,"vw":2.644596},{"c":2.645,"h":2.65,"l":2.64,"n":30,"o":2.64,"t":"2026-10-20T16:55:00Z","v":2087,"vw":2.645},{"c":2.64,"h":2.645,"l":2.64,"n":21,"o":2.64,"t":"2026-10-20T17:00:00Z","v":1351,"vw":2.641834},{"c":2.64,"h":2.648,"l":2.64,"n":16,"o":2.648,"t":"2026-10-20T17:05:00Z","v":1496,"vw":2.642017},{"c":2.615,"h":2.645,"l":2.61,"n":79,"o":2.64,"t":"2026-10-20T17:10:00Z","v":10651,"vw":2.629597},{"c":2.6,"h":2.62,"l":2.6,"n":93,"o":2.61,"t":"2026-10-20T17:15:00Z","v":22852,"vw":2.603027},{"c":2.59,"h":2.595,"l":2.59,"n":17,"o":2.59,"t":"2026-10-20T17:20:00Z","v":2867,"vw":2.592089},{"c":2.59,"h":2.595,"l":2.585,"n":106,"o":2.59,"t":"2026-10-20T17:25:00Z","v":28150,"vw":2.590669},{"c":2.59,"h":2.6,"l":2.59,"n":40,"o":2.59,"t":"2026-10-20T17:30:00Z","v":12183,"vw":2.593596},{"c":2.585,"h":2.595,"l":2.58,"n":50,"o":2.595,"t":"2026-10-20T17:35:00Z","v":7146,"vw":2.585934},{"c":2.565,"h":2.585,"l":2.565,"n":60,"o":2.585,"t":"2026-10-20T17:40:00Z","v":20830,"vw":2.576329},{"c":2.565,"h":2.57,"l":2.56,"n":34,"o":2.565,"t":"2026-10-20T17:45:00Z","v":11376,"vw":2.564793},{"c":2.56,"h":2.57,"l":2.56,"n":52,"o":2.57,"t":"2026-10-20T17:50:00Z","v":9154,"vw":2.56506},{"c":2.565,"h":2.57,"l":2.56,"n":29,"o":2.565,"t":"2026-10-20T17:55:00Z","v":11321,"vw":2.565198},{"c":2.565,"h":2.5698,"l":2.56,"n":44,"o":2.56,"t":"2026-10-20T18:00:00Z","v":8732,"vw":2.564884},{"c":2.565,"h":2.57,"l":2.555,"n":146,"o":2.565,"t":"2026-10-20T18:05:00Z","v":102897,"vw":2.56241},{"c":2.555,"h":2.5699,"l":2.55,"n":47,"o":2.565,"t":"2026-10-20T18:10:00Z","v":7986,"vw":2.559482},{"c":2.56,"h":2.56,"l":2.55,"n":25,"o":2.55,"t":"2026-10-20T18:15:00Z","v":6263,"vw":2.55477},{"c":2.55,"h":2.56,"l":2.55,"n":24,"o":2.55,"t":"2026-10-20T18:20:00Z","v":3020,"vw":2.555025},{"c":2.6,"h":2.61,"l":2.545,"n":365,"o":2.5515,"t":"2026-10-20T18:25:00Z","v":128901,"vw":2.574882},{"c":2.56,"h":2.595,"l":2.56,"n":99,"o":2.595,"t":"2026-10-20T18:30:00Z","v":16807,"vw":2.57287},{"c":2.555,"h":2.5698,"l":2.55,"n":50,"o":2.56,"t":"2026-10-20T18:35:00Z","v":5728,"vw":2.560345},{"c":2.555,"h":2.555,"l":2.55,"n":25,"o":2.555,"t":"2026-10-20T18:40:00Z","v":2332,"vw":2.553514},{"c":2.555,"h":2.555,"l":2.55,"n":22,"o":2.555,"t":"2026-10-20T18:45:00Z","v":1505,"vw":2.553925},{"c":2.555,"h":2.56,"l":2.555,"n":11,"o":2.555,"t":"2026-10-20T18:50:00Z","v":1091,"vw":2.558},{"c":2.595,"h":2.6,"l":2.555,"n":184,"o":2.555,"t":"2026-10-20T18:55:00Z","v":50588,"vw":2.586441},{"c":2.615,"h":2.62,"l":2.6,"n":65,"o":2.6,"t":"2026-10-20T19:00:00Z","v":5298,"vw":2.611002},{"c":2.61,"h":2.615,"l":2.61,"n":22,"o":2.615,"t":"2026-10-20T19:05:00Z","v":1451,"vw":2.612987},{"c":2.615,"h":2.62,"l":2.61,"n":29,"o":2.61,"t":"2026-10-20T19:10:00Z","v":4468,"vw":2.61248},{"c":2.61,"h":2.62,"l":2.61,"n":23,"o":2.615,"t":"2026-10-20T19:15:00Z","v":2292,"vw":2.615667},{"c":2.62,"h":2.63,"l":2.61,"n":90,"o":2.615,"t":"2026-10-20T19:20:00Z","v":7957,"vw":2.620076},{"c":2.62,"h":2.63,"l":2.615,"n":79,"o":2.62,"t":"2026-10-20T19:25:00Z","v":7158,"vw":2.623045},{"c":2.625,"h":2.6385,"l":2.615,"n":83,"o":2.615,"t":"2026-10-20T19:30:00Z","v":14828,"vw":2.630918},{"c":2.615,"h":2.625,"l":2.61,"n":83,"o":2.625,"t":"2026-10-20T19:35:00Z","v":8159,"vw":2.619253},{"c":2.62,"h":2.625,"l":2.615,"n":61,"o":2.62,"t":"2026-10-20T19:40:00Z","v":9964,"vw":2.619835},{"c":2.625,"h":2.625,"l":2.615,"n":48,"o":2.615,"t":"2026-10-20T19:45:00Z","v":6642,"vw":2.618045},{"c":2.615,"h":2.625,"l":2.6,"n":321,"o":2.62,"t":"2026-10-20T19:50:00Z","v":44806,"vw":2.6102},{"c":2.615,"h":2.625,"l":2.59,"n":369,"o":2.62,"t":"2026-10-20T19:55:00Z","v":43421,"vw":2.603722},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-20T20:00:00Z","v":37907,"vw":2.62},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T20:45:00Z","v":200,"vw":2.63},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T20:55:00Z","v":100,"vw":2.66},{"c":2.65,"h":2.65,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T21:00:00Z","v":238,"vw":2.645},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T21:05:00Z","v":600,"vw":2.68},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T21:10:00Z","v":400,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-20T22:35:00Z","v":299,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T23:00:00Z","v":170,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-21T08:00:00Z","v":226,"vw":2.68},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-21T12:05:00Z","v":552,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-21T12:10:00Z","v":590,"vw":2.62},{"c":2.63,"h":2.6401,"l":2.62,"n":7,"o":2.6401,"t":"2026-10-21T12:35:00Z","v":4243,"vw":2.633038},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T12:45:00Z","v":833,"vw":2.68},{"c":2.645,"h":2.7,"l":2.61,"n":102,"o":2.65,"t":"2026-10-21T13:30:00Z","v":28774,"vw":2.636211},{"c":2.64,"h":2.67,"l":2.62,"n":212,"o":2.65,"t":"2026-10-21T13:35:00Z","v":61859,"vw":2.629018},{"c":2.65,"h":2.65,"l":2.64,"n":39,"o":2.65,"t":"2026-10-21T13:40:00Z","v":9121,"vw":2.64566},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-21T13:45:00Z","v":601,"vw":2.66},{"c":2.65,"h":2.675,"l":2.65,"n":53,"o":2.67,"t":"2026-10-21T13:50:00Z","v":7559,"vw":2.66254},{"c":2.655,"h":2.655,"l":2.65,"n":17,"o":2.655,"t":"2026-10-21T13:55:00Z","v":6438,"vw":2.650809},{"c":2.65,"h":2.6593,"l":2.64,"n":19,"o":2.65,"t":"2026-10-21T14:00:00Z","v":4484,"vw":2.653738},{"c":2.66,"h":2.665,"l":2.64,"n":75,"o":2.65,"t":"2026-10-21T14:05:00Z","v":11073,"vw":2.653718},{"c":2.665,"h":2.67,"l":2.655,"n":30,"o":2.655,"t":"2026-10-21T14:10:00Z","v":2279,"vw":2.664048},{"c":2.665,"h":2.665,"l":2.66,"n":18,"o":2.66,"t":"2026-10-21T14:15:00Z","v":2891,"vw":2.6644},{"c":2.655,"h":2.66,"l":2.63,"n":92,"o":2.66,"t":"2026-10-21T14:20:00Z","v":16151,"vw":2.644352},{"c":2.675,"h":2.675,"l":2.655,"n":22,"o":2.655,"t":"2026-10-21T14:25:00Z","v":4472,"vw":2.660498},{"c":2.675,"h":2.675,"l":2.67,"n":8,"o":2.67,"t":"2026-10-21T14:30:00Z","v":3479,"vw":2.673659},{"c":2.6699,"h":2.675,"l":2.665,"n":53,"o":2.675,"t":"2026-10-21T14:35:00Z","v":5551,"vw":2.673122},{"c":2.665,"h":2.675,"l":2.665,"n":33,"o":2.665,"t":"2026-10-21T14:40:00Z","v":8025,"vw":2.669519},{"c":2.67,"h":2.67,"l":2.6623,"n":17,"o":2.6685,"t":"2026-10-21T14:45:00Z","v":751,"vw":2.66838},{"c":2.68,"h":2.68,"l":2.675,"n":27,"o":2.675,"t":"2026-10-21T14:50:00Z","v":3175,"vw":2.677239},{"c":2.675,"h":2.675,"l":2.6749,"n":18,"o":2.675,"t":"2026-10-21T14:55:00Z","v":1607,"vw":2.674934},{"c":2.665,"h":2.67,"l":2.665,"n":22,"o":2.67,"t":"2026-10-21T15:00:00Z","v":1014,"vw":2.669296},{"c":2.66,"h":2.66,"l":2.66,"n":10,"o":2.66,"t":"2026-10-21T15:05:00Z","v":325,"vw":2.66},{"c":2.66,"h":2.67,"l":2.66,"n":39,"o":2.665,"t":"2026-10-21T15:10:00Z","v":3588,"vw":2.663587},{"c":2.66,"h":2.6696,"l":2.66,"n":14,"o":2.66,"t":"2026-10-21T15:15:00Z","v":927,"vw":2.663192},{"c":2.655,"h":2.66,"l":2.65,"n":8,"o":2.66,"t":"2026-10-21T15:20:00Z","v":930,"vw":2.656005},{"c":2.67,"h":2.67,"l":2.655,"n":58,"o":2.655,"t":"2026-10-21T15:25:00Z","v":6046,"vw":2.663796},{"c":2.675,"h":2.675,"l":2.67,"n":33,"o":2.675,"t":"2026-10-21T15:30:00Z","v":3474,"vw":2.671762},{"c":2.67,"h":2.675,"l":2.67,"n":28,"o":2.67,"t":"2026-10-21T15:35:00Z","v":3002,"vw":2.670382},{"c":2.665,"h":2.675,"l":2.66,"n":64,"o":2.67,"t":"2026-10-21T15:40:00Z","v":10211,"vw":2.666491},{"c":2.66,"h":2.67,"l":2.63,"n":232,"o":2.665,"t":"2026-10-21T15:45:00Z","v":31572,"vw":2.654239},{"c":2.665,"h":2.665,"l":2.655,"n":48,"o":2.655,"t":"2026-10-21T15:50:00Z","v":4735,"vw":2.659637},{"c":2.655,"h":2.665,"l":2.655,"n":18,"o":2.665,"t":"2026-10-21T15:55:00Z","v":3261,"vw":2.659119},{"c":2.66,"h":2.66,"l":2.655,"n":27,"o":2.6599,"t":"2026-10-21T16:00:00Z","v":2396,"vw":2.65908},{"c":2.65,"h":2.665,"l":2.65,"n":25,"o":2.665,"t":"2026-10-21T16:05:00Z","v":2144,"vw":2.660772},{"c":2.66,"h":2.66,"l":2.65,"n":10,"o":2.655,"t":"2026-10-21T16:10:00Z","v":619,"vw":2.6525},{"c":2.66,"h":2.66,"l":2.65,"n":33,"o":2.655,"t":"2026-10-21T16:15:00Z","v":6217,"vw":2.657585},{"c":2.655,"h":2.655,"l":2.64,"n":60,"o":2.655,"t":"2026-10-21T16:20:00Z","v":10545,"vw":2.65244},{"c":2.655,"h":2.655,"l":2.65,"n":17,"o":2.65,"t":"2026-10-21T16:25:00Z","v":3782,"vw":2.653783},{"c":2.645,"h":2.6581,"l":2.645,"n":28,"o":2.6581,"t":"2026-10-21T16:30:00Z","v":1893,"vw":2.651281},{"c":2.66,"h":2.66,"l":2.64,"n":28,"o":2.64,"t":"2026-10-21T16:35:00Z","v":4697,"vw":2.648761},{"c":2.66,"h":2.67,"l":2.655,"n":34,"o":2.67,"t":"2026-10-21T16:40:00Z","v":3005,"vw":2.666374},{"c":2.65,"h":2.67,"l":2.65,"n":43,"o":2.66,"t":"2026-10-21T16:45:00Z","v":2092,"vw":2.657368},{"c":2.655,"h":2.66,"l":2.655,"n":15,"o":2.66,"t":"2026-10-21T16:50:00Z","v":1391,"vw":2.65875},{"c":2.6522,"h":2.655,"l":2.6522,"n":5,"o":2.655,"t":"2026-10-21T16:55:00Z","v":1208,"vw":2.652455},{"c":2.645,"h":2.655,"l":2.645,"n":27,"o":2.655,"t":"2026-10-21T17:00:00Z","v":1361,"vw":2.649941},{"c":2.65,"h":2.65,"l":2.65,"n":19,"o":2.65,"t":"2026-10-21T17:05:00Z","v":960,"vw":2.65},{"c":2.645,"h":2.6511,"l":2.645,"n":34,"o":2.6511,"t":"2026-10-21T17:10:00Z","v":1444,"vw":2.650042},{"c":2.655,"h":2.655,"l":2.65,"n":22,"o":2.65,"t":"2026-10-21T17:15:00Z","v":3703,"vw":2.65174},{"c":2.645,"h":2.65,"l":2.645,"n":13,"o":2.65,"t":"2026-10-21T17:20:00Z","v":887,"vw":2.646667},{"c":2.65,"h":2.65,"l":2.649,"n":14,"o":2.65,"t":"2026-10-21T17:25:00Z","v":2776,"vw":2.649637},{"c":2.6492,"h":2.6492,"l":2.6492,"n":2,"o":2.6492,"t":"2026-10-21T17:30:00Z","v":126,"vw":2.6492},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T17:35:00Z","v":282,"vw":2.65},{"c":2.66,"h":2.66,"l":2.65,"n":11,"o":2.65,"t":"2026-10-21T17:40:00Z","v":944,"vw":2.655343},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T17:45:00Z","v":150,"vw":2.66},{"c":2.65,"h":2.655,"l":2.65,"n":10,"o":2.655,"t":"2026-10-21T17:50:00Z","v":1269,"vw":2.652975},{"c":2.66,"h":2.66,"l":2.66,"n":10,"o":2.66,"t":"2026-10-21T17:55:00Z","v":1729,"vw":2.66},{"c":2.655,"h":2.655,"l":2.655,"n":11,"o":2.655,"t":"2026-10-21T18:00:00Z","v":476,"vw":2.655},{"c":2.655,"h":2.66,"l":2.65,"n":12,"o":2.655,"t":"2026-10-21T18:05:00Z","v":1723,"vw":2.655},{"c":2.66,"h":2.66,"l":2.65,"n":34,"o":2.6585,"t":"2026-10-21T18:10:00Z","v":2648,"vw":2.658829},{"c":2.65,"h":2.665,"l":2.65,"n":66,"o":2.66,"t":"2026-10-21T18:15:00Z","v":7076,"vw":2.659445},{"c":2.65,"h":2.655,"l":2.65,"n":18,"o":2.655,"t":"2026-10-21T18:20:00Z","v":1458,"vw":2.654012},{"c":2.662,"h":2.665,"l":2.645,"n":47,"o":2.655,"t":"2026-10-21T18:25:00Z","v":5493,"vw":2.653737},{"c":2.665,"h":2.665,"l":2.665,"n":5,"o":2.665,"t":"2026-10-21T18:30:00Z","v":308,"vw":2.665},{"c":2.665,"h":2.67,"l":2.66,"n":14,"o":2.67,"t":"2026-10-21T18:35:00Z","v":743,"vw":2.665987},{"c":2.67,"h":2.67,"l":2.67,"n":11,"o":2.67,"t":"2026-10-21T18:40:00Z","v":278,"vw":2.67},{"c":2.66,"h":2.67,"l":2.66,"n":52,"o":2.665,"t":"2026-10-21T18:45:00Z","v":2454,"vw":2.663111},{"c":2.655,"h":2.66,"l":2.65,"n":27,"o":2.66,"t":"2026-10-21T18:50:00Z","v":3434,"vw":2.657952},{"c":2.635,"h":2.66,"l":2.635,"n":57,"o":2.6585,"t":"2026-10-21T18:55:00Z","v":26830,"vw":2.648643},{"c":2.635,"h":2.64,"l":2.63,"n":26,"o":2.63,"t":"2026-10-21T19:00:00Z","v":2588,"vw":2.637011},{"c":2.625,"h":2.63,"l":2.625,"n":35,"o":2.63,"t":"2026-10-21T19:05:00Z","v":2527,"vw":2.627368},{"c":2.625,"h":2.63,"l":2.62,"n":25,"o":2.63,"t":"2026-10-21T19:10:00Z","v":3090,"vw":2.627169},{"c":2.635,"h":2.635,"l":2.62,"n":82,"o":2.63,"t":"2026-10-21T19:15:00Z","v":8943,"vw":2.627968},{"c":2.635,"h":2.64,"l":2.635,"n":32,"o":2.635,"t":"2026-10-21T19:20:00Z","v":4541,"vw":2.638277},{"c":2.65,"h":2.65,"l":2.64,"n":38,"o":2.64,"t":"2026-10-21T19:25:00Z","v":2263,"vw":2.643751},{"c":2.655,"h":2.655,"l":2.6486,"n":31,"o":2.6486,"t":"2026-10-21T19:30:00Z","v":3217,"vw":2.650763},{"c":2.645,"h":2.655,"l":2.64,"n":49,"o":2.655,"t":"2026-10-21T19:35:00Z","v":7069,"vw":2.648499},{"c":2.63,"h":2.65,"l":2.63,"n":70,"o":2.64,"t":"2026-10-21T19:40:00Z","v":12364,"vw":2.639932},{"c":2.63,"h":2.635,"l":2.63,"n":29,"o":2.635,"t":"2026-10-21T19:45:00Z","v":2669,"vw":2.630809},{"c":2.63,"h":2.635,"l":2.625,"n":142,"o":2.63,"t":"2026-10-21T19:50:00Z","v":13579,"vw":2.630046},{"c":2.635,"h":2.64,"l":2.615,"n":585,"o":2.622,"t":"2026-10-21T19:55:00Z","v":74017,"vw":2.625952},{"c":2.64,"h":2.64,"l":2.63,"n":4,"o":2.63,"t":"2026-10-21T20:00:00Z","v":19148,"vw":2.630537},{"c":2.6124,"h":2.6124,"l":2.6124,"n":1,"o":2.6124,"t":"2026-10-21T20:05:00Z","v":500,"vw":2.6124},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T08:00:00Z","v":220,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-22T08:15:00Z","v":125,"vw":2.61},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T08:20:00Z","v":1008,"vw":2.63},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-22T09:40:00Z","v":956,"vw":2.59},{"c":2.6469,"h":2.65,"l":2.61,"n":5,"o":2.63,"t":"2026-10-22T11:00:00Z","v":1100,"vw":2.633876},{"c":2.6093,"h":2.63,"l":2.601,"n":8,"o":2.63,"t":"2026-10-22T11:05:00Z","v":2600,"vw":2.608754},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-22T11:10:00Z","v":582,"vw":2.6},{"c":2.5812,"h":2.5812,"l":2.5812,"n":1,"o":2.5812,"t":"2026-10-22T12:10:00Z","v":525,"vw":2.5812},{"c":2.5705,"h":2.5705,"l":2.5705,"n":1,"o":2.5705,"t":"2026-10-22T12:15:00Z","v":1008,"vw":2.5705},{"c":2.6523,"h":2.6523,"l":2.63,"n":19,"o":2.64,"t":"2026-10-22T12:25:00Z","v":529,"vw":2.64478},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T12:35:00Z","v":884,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-22T12:40:00Z","v":1000,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-22T12:45:00Z","v":1972,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-22T13:25:00Z","v":111,"vw":2.59},{"c":2.56,"h":2.595,"l":2.545,"n":133,"o":2.57,"t":"2026-10-22T13:30:00Z","v":21042,"vw":2.564316},{"c":2.555,"h":2.56,"l":2.55,"n":20,"o":2.559,"t":"2026-10-22T13:35:00Z","v":3527,"vw":2.557199},{"c":2.555,"h":2.56,"l":2.55,"n":40,"o":2.56,"t":"2026-10-22T13:40:00Z","v":3968,"vw":2.555677},{"c":2.57,"h":2.575,"l":2.555,"n":91,"o":2.5599,"t":"2026-10-22T13:45:00Z","v":6159,"vw":2.568039},{"c":2.57,"h":2.58,"l":2.56,"n":24,"o":2.58,"t":"2026-10-22T13:50:00Z","v":3111,"vw":2.567873},{"c":2.5916,"h":2.5916,"l":2.5799,"n":25,"o":2.5799,"t":"2026-10-22T13:55:00Z","v":2312,"vw":2.585412},{"c":2.58,"h":2.6099,"l":2.58,"n":60,"o":2.5999,"t":"2026-10-22T14:00:00Z","v":11452,"vw":2.604145},{"c":2.565,"h":2.585,"l":2.56,"n":51,"o":2.585,"t":"2026-10-22T14:05:00Z","v":2916,"vw":2.569},{"c":2.55,"h":2.565,"l":2.55,"n":35,"o":2.565,"t":"2026-10-22T14:10:00Z","v":2326,"vw":2.561842},{"c":2.552,"h":2.555,"l":2.55,"n":20,"o":2.5514,"t":"2026-10-22T14:15:00Z","v":999,"vw":2.55247},{"c":2.545,"h":2.555,"l":2.545,"n":56,"o":2.555,"t":"2026-10-22T14:20:00Z","v":6511,"vw":2.549517},{"c":2.535,"h":2.54,"l":2.53,"n":15,"o":2.54,"t":"2026-10-22T14:25:00Z","v":1784,"vw":2.535882},{"c":2.5328,"h":2.535,"l":2.525,"n":47,"o":2.53,"t":"2026-10-22T14:30:00Z","v":5787,"vw":2.530649},{"c":2.53,"h":2.53,"l":2.52,"n":34,"o":2.53,"t":"2026-10-22T14:35:00Z","v":6001,"vw":2.527157},{"c":2.55,"h":2.55,"l":2.535,"n":19,"o":2.535,"t":"2026-10-22T14:40:00Z","v":3941,"vw":2.545213},{"c":2.53,"h":2.545,"l":2.53,"n":20,"o":2.545,"t":"2026-10-22T14:45:00Z","v":3110,"vw":2.539333},{"c":2.5399,"h":2.54,"l":2.53,"n":20,"o":2.535,"t":"2026-10-22T14:50:00Z","v":3926,"vw":2.536704},{"c":2.53,"h":2.54,"l":2.5221,"n":47,"o":2.54,"t":"2026-10-22T14:55:00Z","v":4637,"vw":2.530069},{"c":2.525,"h":2.5352,"l":2.52,"n":18,"o":2.53,"t":"2026-10-22T15:00:00Z","v":2363,"vw":2.530108},{"c":2.515,"h":2.53,"l":2.515,"n":36,"o":2.52,"t":"2026-10-22T15:05:00Z","v":4569,"vw":2.520465},{"c":2.52,"h":2.52,"l":2.51,"n":49,"o":2.5199,"t":"2026-10-22T15:10:00Z","v":7262,"vw":2.517835},{"c":2.53,"h":2.53,"l":2.52,"n":48,"o":2.52,"t":"2026-10-22T15:15:00Z","v":5474,"vw":2.527573},{"c":2.53,"h":2.54,"l":2.53,"n":35,"o":2.54,"t":"2026-10-22T15:20:00Z","v":10304,"vw":2.531113},{"c":2.535,"h":2.54,"l":2.525,"n":79,"o":2.53,"t":"2026-10-22T15:25:00Z","v":14647,"vw":2.527861},{"c":2.53,"h":2.53,"l":2.525,"n":13,"o":2.53,"t":"2026-10-22T15:30:00Z","v":823,"vw":2.529},{"c":2.515,"h":2.525,"l":2.515,"n":12,"o":2.525,"t":"2026-10-22T15:35:00Z","v":1027,"vw":2.522283},{"c":2.52,"h":2.525,"l":2.515,"n":52,"o":2.515,"t":"2026-10-22T15:40:00Z","v":4187,"vw":2.520541},{"c":2.51,"h":2.525,"l":2.51,"n":37,"o":2.52,"t":"2026-10-22T15:45:00Z","v":12895,"vw":2.513394},{"c":2.5203,"h":2.5261,"l":2.515,"n":38,"o":2.515,"t":"2026-10-22T15:50:00Z","v":10222,"vw":2.520494},{"c":2.525,"h":2.525,"l":2.525,"n":14,"o":2.525,"t":"2026-10-22T15:55:00Z","v":391,"vw":2.525},{"c":2.52,"h":2.525,"l":2.52,"n":9,"o":2.525,"t":"2026-10-22T16:00:00Z","v":947,"vw":2.520556},{"c":2.51,"h":2.515,"l":2.51,"n":28,"o":2.515,"t":"2026-10-22T16:05:00Z","v":9511,"vw":2.510879},{"c":2.505,"h":2.51,"l":2.505,"n":22,"o":2.51,"t":"2026-10-22T16:10:00Z","v":1093,"vw":2.506875},{"c":2.505,"h":2.5099,"l":2.5,"n":25,"o":2.508,"t":"2026-10-22T16:15:00Z","v":2031,"vw":2.505694},{"c":2.515,"h":2.515,"l":2.505,"n":30,"o":2.505,"t":"2026-10-22T16:20:00Z","v":3012,"vw":2.510362},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-22T16:25:00Z","v":105,"vw":2.515},{"c":2.5,"h":2.515,"l":2.5,"n":16,"o":2.515,"t":"2026-10-22T16:30:00Z","v":1573,"vw":2.511793},{"c":2.5,"h":2.515,"l":2.5,"n":55,"o":2.5,"t":"2026-10-22T16:35:00Z","v":21024,"vw":2.502657},{"c":2.495,"h":2.5008,"l":2.485,"n":93,"o":2.5,"t":"2026-10-22T16:40:00Z","v":36012,"vw":2.498366},{"c":2.485,"h":2.5,"l":2.485,"n":68,"o":2.4936,"t":"2026-10-22T16:45:00Z","v":19992,"vw":2.49231},{"c":2.488,"h":2.488,"l":2.475,"n":53,"o":2.485,"t":"2026-10-22T16:50:00Z","v":6654,"vw":2.48134},{"c":2.495,"h":2.495,"l":2.4802,"n":25,"o":2.485,"t":"2026-10-22T16:55:00Z","v":2598,"vw":2.488133},{"c":2.49,"h":2.4985,"l":2.49,"n":11,"o":2.4985,"t":"2026-10-22T17:00:00Z","v":588,"vw":2.493375},{"c":2.48,"h":2.49,"l":2.48,"n":23,"o":2.485,"t":"2026-10-22T17:05:00Z","v":15118,"vw":2.481732},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-22T17:10:00Z","v":673,"vw":2.48},{"c":2.47,"h":2.485,"l":2.47,"n":44,"o":2.485,"t":"2026-10-22T17:15:00Z","v":19586,"vw":2.474718},{"c":2.465,"h":2.47,"l":2.46,"n":45,"o":2.47,"t":"2026-10-22T17:20:00Z","v":6550,"vw":2.465434},{"c":2.455,"h":2.47,"l":2.45,"n":208,"o":2.46,"t":"2026-10-22T17:25:00Z","v":82060,"vw":2.458247},{"c":2.46,"h":2.46,"l":2.45,"n":15,"o":2.45,"t":"2026-10-22T17:30:00Z","v":15351,"vw":2.453559},{"c":2.455,"h":2.455,"l":2.45,"n":13,"o":2.45,"t":"2026-10-22T17:35:00Z","v":1198,"vw":2.452251},{"c":2.4556,"h":2.4556,"l":2.45,"n":16,"o":2.455,"t":"2026-10-22T17:40:00Z","v":3911,"vw":2.454583},{"c":2.465,"h":2.4699,"l":2.455,"n":83,"o":2.455,"t":"2026-10-22T17:45:00Z","v":16717,"vw":2.460537},{"c":2.46,"h":2.465,"l":2.46,"n":4,"o":2.465,"t":"2026-10-22T17:50:00Z","v":553,"vw":2.464086},{"c":2.44,"h":2.46,"l":2.44,"n":134,"o":2.46,"t":"2026-10-22T17:55:00Z","v":14267,"vw":2.448072},{"c":2.43,"h":2.445,"l":2.43,"n":46,"o":2.445,"t":"2026-10-22T18:00:00Z","v":7144,"vw":2.433242},{"c":2.435,"h":2.435,"l":2.43,"n":32,"o":2.43,"t":"2026-10-22T18:05:00Z","v":3937,"vw":2.434588},{"c":2.44,"h":2.445,"l":2.43,"n":63,"o":2.44,"t":"2026-10-22T18:10:00Z","v":6831,"vw":2.439406},{"c":2.435,"h":2.44,"l":2.435,"n":6,"o":2.44,"t":"2026-10-22T18:15:00Z","v":2138,"vw":2.435238},{"c":2.445,"h":2.445,"l":2.435,"n":48,"o":2.435,"t":"2026-10-22T18:20:00Z","v":3906,"vw":2.440857},{"c":2.44,"h":2.445,"l":2.44,"n":18,"o":2.445,"t":"2026-10-22T18:25:00Z","v":3237,"vw":2.442483},{"c":2.43,"h":2.44,"l":2.43,"n":40,"o":2.44,"t":"2026-10-22T18:30:00Z","v":5207,"vw":2.436494},{"c":2.43,"h":2.439,"l":2.43,"n":41,"o":2.43,"t":"2026-10-22T18:35:00Z","v":16179,"vw":2.430659},{"c":2.425,"h":2.425,"l":2.42,"n":23,"o":2.425,"t":"2026-10-22T18:40:00Z","v":1768,"vw":2.422302},{"c":2.4386,"h":2.44,"l":2.42,"n":86,"o":2.42,"t":"2026-10-22T18:45:00Z","v":19499,"vw":2.429269},{"c":2.432,"h":2.44,"l":2.43,"n":18,"o":2.435,"t":"2026-10-22T18:50:00Z","v":3490,"vw":2.438339},{"c":2.42,"h":2.435,"l":2.42,"n":72,"o":2.43,"t":"2026-10-22T18:55:00Z","v":16636,"vw":2.429347},{"c":2.39,"h":2.43,"l":2.39,"n":197,"o":2.42,"t":"2026-10-22T19:00:00Z","v":80692,"vw":2.401623},{"c":2.37,"h":2.39,"l":2.36,"n":328,"o":2.39,"t":"2026-10-22T19:05:00Z","v":113221,"vw":2.379266},{"c":2.4199,"h":2.42,"l":2.36,"n":209,"o":2.37,"t":"2026-10-22T19:10:00Z","v":108198,"vw":2.396691},{"c":2.4,"h":2.4177,"l":2.4,"n":63,"o":2.4177,"t":"2026-10-22T19:15:00Z","v":6165,"vw":2.405497},{"c":2.405,"h":2.41,"l":2.395,"n":60,"o":2.4,"t":"2026-10-22T19:20:00Z","v":9008,"vw":2.402191},{"c":2.405,"h":2.41,"l":2.4,"n":62,"o":2.41,"t":"2026-10-22T19:25:00Z","v":4191,"vw":2.406748},{"c":2.405,"h":2.41,"l":2.4,"n":68,"o":2.405,"t":"2026-10-22T19:30:00Z","v":6860,"vw":2.406328},{"c":2.395,"h":2.41,"l":2.395,"n":75,"o":2.405,"t":"2026-10-22T19:35:00Z","v":8052,"vw":2.404102},{"c":2.39,"h":2.39,"l":2.38,"n":45,"o":2.39,"t":"2026-10-22T19:40:00Z","v":3373,"vw":2.386565},{"c":2.385,"h":2.39,"l":2.38,"n":87,"o":2.38,"t":"2026-10-22T19:45:00Z","v":8578,"vw":2.38501},{"c":2.38,"h":2.39,"l":2.38,"n":83,"o":2.385,"t":"2026-10-22T19:50:00Z","v":27376,"vw":2.381206},{"c":2.4,"h":2.4,"l":2.38,"n":402,"o":2.3899,"t":"2026-10-22T19:55:00Z","v":102684,"vw":2.391938},{"c":2.44,"h":2.44,"l":2.4,"n":5,"o":2.4,"t":"2026-10-22T20:00:00Z","v":9027,"vw":2.40266},{"c":2.45,"h":2.45,"l":2.44,"n":2,"o":2.44,"t":"2026-10-22T20:05:00Z","v":692,"vw":2.442413},{"c":2.43,"h":2.4384,"l":2.43,"n":4,"o":2.4384,"t":"2026-10-22T20:10:00Z","v":942,"vw":2.433055},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-22T20:40:00Z","v":640,"vw":2.43}],"history":[{"c":1.24,"h":1.3397,"l":1.23,"n":1731,"o":1.24,"t":"2024-10-21T04:00:00Z","v":411167,"vw":1.270111},{"c":1.2,"h":1.29,"l":1.12,"n":1089,"o":1.24,"t":"2024-10-22T04:00:00Z","v":342253,"vw":1.18666},{"c":1.21,"h":1.24,"l":1.17,"n":310,"o":1.24,"t":"2024-10-23T04:00:00Z","v":57851,"vw":1.200017},{"c":1.21,"h":1.21,"l":1.19,"n":345,"o":1.2,"t":"2024-10-24T04:00:00Z","v":92147,"vw":1.197653},{"c":1.21,"h":1.24,"l":1.1975,"n":223,"o":1.24,"t":"2024-10-25T04:00:00Z","v":62632,"vw":1.211766},{"c":1.29,"h":1.3,"l":1.21,"n":736,"o":1.25,"t":"2024-10-28T04:00:00Z","v":182993,"vw":1.253868},{"c":1.27,"h":1.3,"l":1.25,"n":440,"o":1.3,"t":"2024-10-29T04:00:00Z","v":98052,"vw":1.26925},{"c":1.43,"h":1.44,"l":1.2601,"n":1332,"o":1.28,"t":"2024-10-30T04:00:00Z","v":412800,"vw":1.356998},{"c":1.37,"h":1.45,"l":1.2278,"n":1012,"o":1.45,"t":"2024-10-31T04:00:00Z","v":254505,"vw":1.308281},{"c":1.385,"h":1.39,"l":1.3221,"n":219,"o":1.35,"t":"2024-11-01T04:00:00Z","v":25665,"vw":1.367939},{"c":1.32,"h":1.44,"l":1.31,"n":745,"o":1.38,"t":"2024-11-04T05:00:00Z","v":179205,"vw":1.374679},{"c":1.27,"h":1.35,"l":1.27,"n":338,"o":1.32,"t":"2024-11-05T05:00:00Z","v":73572,"vw":1.29442},{"c":1.31,"h":1.32,"l":1.25,"n":444,"o":1.27,"t":"2024-11-06T05:00:00Z","v":67512,"vw":1.282804},{"c":1.3,"h":1.33,"l":1.26,"n":508,"o":1.32,"t":"2024-11-07T05:00:00Z","v":123496,"vw":1.289},{"c":1.315,"h":1.3299,"l":1.28,"n":310,"o":1.3,"t":"2024-11-08T05:00:00Z","v":128551,"vw":1.306406},{"c":1.27,"h":1.35,"l":1.2407,"n":671,"o":1.31,"t":"2024-11-11T05:00:00Z","v":214361,"vw":1.275005},{"c":1.26,"h":1.29,"l":1.23,"n":322,"o":1.23,"t":"2024-11-12T05:00:00Z","v":113729,"vw":1.244619},{"c":1.25,"h":1.3,"l":1.24,"n":337,"o":1.3,"t":"2024-11-13T05:00:00Z","v":71617,"vw":1.266236},{"c":1.16,"h":1.25,"l":1.12,"n":648,"o":1.25,"t":"2024-11-14T05:00:00Z","v":149640,"vw":1.169629},{"c":1.19,"h":1.2,"l":1.1299,"n":539,"o":1.16,"t":"2024-11-15T05:00:00Z","v":102989,"vw":1.164147},{"c":1.3,"h":1.36,"l":1.1701,"n":1766,"o":1.24,"t":"2024-11-18T05:00:00Z","v":491716,"vw":1.306281},{"c":1.225,"h":1.32,"l":1.1302,"n":1051,"o":1.3,"t":"2024-11-19T05:00:00Z","v":296554,"vw":1.232877},{"c":1.21,"h":1.24,"l":1.2,"n":346,"o":1.23,"t":"2024-11-20T05:00:00Z","v":68862,"vw":1.211947},{"c":1.23,"h":1.23,"l":1.1895,"n":481,"o":1.2,"t":"2024-11-21T05:00:00Z","v":96648,"vw":1.209705},{"c":1.26,"h":1.27,"l":1.21,"n":413,"o":1.24,"t":"2024-11-22T05:00:00Z","v":79899,"vw":1.248732},{"c":1.31,"h":1.47,"l":1.26,"n":2604,"o":1.26,"t":"2024-11-25T05:00:00Z","v":648053,"vw":1.362233},{"c":1.27,"h":1.34,"l":1.26,"n":427,"o":1.33,"t":"2024-11-26T05:00:00Z","v":80765,"vw":1.287214},{"c":1.29,"h":1.31,"l":1.26,"n":345,"o":1.27,"t":"2024-11-27T05:00:00Z","v":39824,"vw":1.283536},{"c":1.31,"h":1.335,"l":1.29,"n":379,"o":1.3,"t":"2024-11-29T05:00:00Z","v":75247,"vw":1.31007},{"c":1.35,"h":1.37,"l":1.29,"n":1662,"o":1.33,"t":"2024-12-02T05:00:00Z","v":376683,"vw":1.323437},{"c":1.26,"h":1.38,"l":1.25,"n":770,"o":1.33,"t":"2024-12-03T05:00:00Z","v":172812,"vw":1.279938},{"c":1.22,"h":1.29,"l":1.1528,"n":808,"o":1.26,"t":"2024-12-04T05:00:00Z","v":252001,"vw":1.194568},{"c":1.19,"h":1.22,"l":1.16,"n":535,"o":1.21,"t":"2024-12-05T05:00:00Z","v":154611,"vw":1.186838},{"c":1.22,"h":1.22,"l":1.17,"n":468,"o":1.17,"t":"2024-12-06T05:00:00Z","v":76739,"vw":1.196826},{"c":1.21,"h":1.24,"l":1.19,"n":907,"o":1.22,"t":"2024-12-09T05:00:00Z","v":230388,"vw":1.212893},{"c":1.21,"h":1.24,"l":1.16,"n":673,"o":1.24,"t":"2024-12-10T05:00:00Z","v":209360,"vw":1.193219},{"c":1.19,"h":1.2,"l":1.15,"n":657,"o":1.19,"t":"2024-12-11T05:00:00Z","v":108337,"vw":1.177464},{"c":1.2,"h":1.21,"l":1.17,"n":575,"o":1.18,"t":"2024-12-12T05:00:00Z","v":124610,"vw":1.186209},{"c":1.2,"h":1.23,"l":1.18,"n":875,"o":1.18,"t":"2024-12-13T05:00:00Z","v":200468,"vw":1.210192},{"c":1.2,"h":1.22,"l":1.17,"n":624,"o":1.22,"t":"2024-12-16T05:00:00Z","v":150560,"vw":1.191975},{"c":1.64,"h":1.68,"l":1.21,"n":3902,"o":1.26,"t":"2024-12-17T05:00:00Z","v":1291104,"vw":1.469},{"c":1.545,"h":1.85,"l":1.4501,"n":5431,"o":1.85,"t":"2024-12-18T05:00:00Z","v":1410643,"vw":1.615505},{"c":1.52,"h":1.59,"l":1.46,"n":1665,"o":1.56,"t":"2024-12-19T05:00:00Z","v":280120,"vw":1.523078},{"c":1.5,"h":1.55,"l":1.46,"n":1883,"o":1.55,"t":"2024-12-20T05:00:00Z","v":380130,"vw":1.503036},{"c":1.42,"h":1.53,"l":1.4,"n":1284,"o":1.52,"t":"2024-12-23T05:00:00Z","v":250471,"vw":1.447568},{"c":1.57,"h":1.79,"l":1.42,"n":3280,"o":1.45,"t":"2024-12-24T05:00:00Z","v":1003470,"vw":1.585271},{"c":1.53,"h":1.95,"l":1.46,"n":5568,"o":1.62,"t":"2024-12-26T05:00:00Z","v":1768502,"vw":1.618311},{"c":1.51,"h":1.56,"l":1.41,"n":1990,"o":1.55,"t":"2024-12-27T05:00:00Z","v":466617,"vw":1.49581},{"c":1.53,"h":1.55,"l":1.43,"n":2920,"o":1.52,"t":"2024-12-30T05:00:00Z","v":1243571,"vw":1.497519},{"c":2.2,"h":2.58,"l":1.47,"n":43530,"o":1.55,"t":"2024-12-31T05:00:00Z","v":12742238,"vw":2.144072},{"c":2.99,"h":3.4,"l":2.1,"n":44107,"o":2.115,"t":"2025-01-02T05:00:00Z","v":10450955,"vw":2.895003},{"c":2.69,"h":3.74,"l":2.6,"n":23800,"o":3.13,"t":"2025-01-03T05:00:00Z","v":5020020,"vw":3.184939},{"c":3.51,"h":3.8,"l":2.6901,"n":17593,"o":2.92,"t":"2025-01-06T05:00:00Z","v":4135368,"vw":3.285689},{"c":4.66,"h":4.85,"l":3.67,"n":25044,"o":3.8,"t":"2025-01-07T05:00:00Z","v":4618585,"vw":4.371197},{"c":3.76,"h":4.79,"l":3.2,"n":17051,"o":4.78,"t":"2025-01-08T05:00:00Z","v":2857263,"vw":3.88372},{"c":4.85,"h":4.92,"l":3.72,"n":21802,"o":3.76,"t":"2025-01-10T05:00:00Z","v":2545820,"vw":4.477224},{"c":4.91,"h":6.01,"l":4.7,"n":23938,"o":4.93,"t":"2025-01-13T05:00:00Z","v":3214248,"vw":5.42426},{"c":5.1,"h":5.4,"l":4.34,"n":9001,"o":4.83,"t":"2025-01-14T05:00:00Z","v":1308185,"vw":4.930345},{"c":4.49,"h":5.01,"l":4.08,"n":9131,"o":4.91,"t":"2025-01-15T05:00:00Z","v":1193274,"vw":4.503128},{"c":4.26,"h":4.48,"l":4.05,"n":4324,"o":4.31,"t":"2025-01-16T05:00:00Z","v":719772,"vw":4.211805},{"c":4.01,"h":4.2753,"l":3.6,"n":5608,"o":4.12,"t":"2025-01-17T05:00:00Z","v":1065861,"vw":3.908968},{"c":3.53,"h":4.02,"l":3.41,"n":5466,"o":4.02,"t":"2025-01-21T05:00:00Z","v":864556,"vw":3.630339},{"c":3.48,"h":3.8999,"l":3.42,"n":3239,"o":3.43,"t":"2025-01-22T05:00:00Z","v":530981,"vw":3.572876},{"c":2.93,"h":3.5499,"l":2.84,"n":5181,"o":3.48,"t":"2025-01-23T05:00:00Z","v":1085699,"vw":3.073528},{"c":3.22,"h":3.32,"l":2.92,"n":2297,"o":2.99,"t":"2025-01-24T05:00:00Z","v":645144,"vw":3.125272},{"c":2.85,"h":3.65,"l":2.8,"n":5092,"o":3.17,"t":"2025-01-27T05:00:00Z","v":712477,"vw":3.147571},{"c":3.55,"h":3.83,"l":2.84,"n":5660,"o":2.84,"t":"2025-01-28T05:00:00Z","v":1321718,"vw":3.458793},{"c":3.14,"h":3.65,"l":3.1247,"n":4016,"o":3.46,"t":"2025-01-29T05:00:00Z","v":786744,"vw":3.35871},{"c":2.99,"h":3.18,"l":2.86,"n":2661,"o":3.14,"t":"2025-01-30T05:00:00Z","v":448202,"vw":2.977182},{"c":3.02,"h":3.14,"l":2.86,"n":2194,"o":2.95,"t":"2025-01-31T05:00:00Z","v":434723,"vw":2.969197},{"c":2.8,"h":3.22,"l":2.8,"n":1526,"o":2.97,"t":"2025-02-03T05:00:00Z","v":410639,"vw":2.957528},{"c":2.69,"h":2.95,"l":2.67,"n":1787,"o":2.85,"t":"2025-02-04T05:00:00Z","v":471257,"vw":2.753042},{"c":2.84,"h":2.9,"l":2.63,"n":1055,"o":2.8,"t":"2025-02-05T05:00:00Z","v":353979,"vw":2.774337},{"c":3.18,"h":3.44,"l":2.78,"n":3558,"o":2.78,"t":"2025-02-06T05:00:00Z","v":911518,"vw":3.232015},{"c":2.94,"h":3.34,"l":2.86,"n":2205,"o":3.26,"t":"2025-02-07T05:00:00Z","v":465088,"vw":3.043677},{"c":3.03,"h":3.13,"l":2.91,"n":1157,"o":2.92,"t":"2025-02-10T05:00:00Z","v":261975,"vw":3.010657},{"c":2.95,"h":3.01,"l":2.8006,"n":731,"o":3.01,"t":"2025-02-11T05:00:00Z","v":162659,"vw":2.905934},{"c":2.94,"h":3.07,"l":2.9102,"n":789,"o":3.06,"t":"2025-02-12T05:00:00Z","v":165515,"vw":2.964576},{"c":2.94,"h":2.945,"l":2.8,"n":857,"o":2.9,"t":"2025-02-13T05:00:00Z","v":177120,"vw":2.870472},{"c":2.85,"h":3.07,"l":2.82,"n":1125,"o":2.93,"t":"2025-02-14T05:00:00Z","v":281616,"vw":2.909161},{"c":2.72,"h":2.9682,"l":2.68,"n":1438,"o":2.82,"t":"2025-02-18T05:00:00Z","v":300720,"vw":2.787866},{"c":2.54,"h":2.8189,"l":2.49,"n":1404,"o":2.75,"t":"2025-02-19T05:00:00Z","v":387372,"vw":2.594291},{"c":2.45,"h":2.515,"l":2.41,"n":1626,"o":2.5,"t":"2025-02-20T05:00:00Z","v":276928,"vw":2.45546},{"c":2.28,"h":2.4919,"l":2.25,"n":1236,"o":2.43,"t":"2025-02-21T05:00:00Z","v":322842,"vw":2.359155},{"c":2.38,"h":2.42,"l":2.27,"n":1024,"o":2.36,"t":"2025-02-24T05:00:00Z","v":205376,"vw":2.342882},{"c":2.33,"h":2.51,"l":2.21,"n":1021,"o":2.43,"t":"2025-02-25T05:00:00Z","v":257599,"vw":2.312713},{"c":2.43,"h":2.475,"l":2.31,"n":750,"o":2.33,"t":"2025-02-26T05:00:00Z","v":214834,"vw":2.409036},{"c":2.29,"h":2.4624,"l":2.2601,"n":520,"o":2.42,"t":"2025-02-27T05:00:00Z","v":130244,"vw":2.335776},{"c":2.27,"h":2.3,"l":2.1628,"n":790,"o":2.25,"t":"2025-02-28T05:00:00Z","v":238366,"vw":2.215501},{"c":2.03,"h":2.3499,"l":1.84,"n":1787,"o":2.31,"t":"2025-03-03T05:00:00Z","v":467853,"vw":2.044421},{"c":2.12,"h":2.1345,"l":1.9304,"n":837,"o":2,"t":"2025-03-04T05:00:00Z","v":223249,"vw":2.016888},{"c":2.14,"h":2.15,"l":2.025,"n":577,"o":2.15,"t":"2025-03-05T05:00:00Z","v":128674,"vw":2.093144},{"c":2.16,"h":2.28,"l":2.06,"n":607,"o":2.14,"t":"2025-03-06T05:00:00Z","v":116544,"vw":2.178175},{"c":2.17,"h":2.205,"l":2.051,"n":558,"o":2.14,"t":"2025-03-07T05:00:00Z","v":126670,"vw":2.133645},{"c":2.07,"h":2.17,"l":2.015,"n":792,"o":2.13,"t":"2025-03-10T04:00:00Z","v":152469,"vw":2.078602},{"c":2.12,"h":2.14,"l":1.95,"n":516,"o":2.05,"t":"2025-03-11T04:00:00Z","v":100262,"vw":2.007465},{"c":2.13,"h":2.17,"l":2.015,"n":593,"o":2.17,"t":"2025-03-12T04:00:00Z","v":109331,"vw":2.0749},{"c":2.07,"h":2.18,"l":1.98,"n":643,"o":2.1725,"t":"2025-03-13T04:00:00Z","v":129400,"vw":2.054882},{"c":2.35,"h":2.405,"l":2.08,"n":1537,"o":2.09,"t":"2025-03-14T04:00:00Z","v":260951,"vw":2.291791},{"c":2.05,"h":2.41,"l":2.02,"n":2150,"o":2.35,"t":"2025-03-17T04:00:00Z","v":538987,"vw":2.121781},{"c":2.2,"h":2.22,"l":2.03,"n":577,"o":2.03,"t":"2025-03-18T04:00:00Z","v":186298,"vw":2.140807},{"c":2.18,"h":2.25,"l":2.03,"n":804,"o":2.21,"t":"2025-03-19T04:00:00Z","v":139572,"vw":2.137504},{"c":2.07,"h":2.18,"l":2.02,"n":1055,"o":2.18,"t":"2025-03-20T04:00:00Z","v":301789,"vw":2.070698},{"c":2.08,"h":2.12,"l":2.03,"n":711,"o":2.09,"t":"2025-03-21T04:00:00Z","v":195533,"vw":2.081187},{"c":2.07,"h":2.2,"l":2,"n":1032,"o":2.2,"t":"2025-03-24T04:00:00Z","v":200824,"vw":2.058654},{"c":2.01,"h":2.07,"l":1.99,"n":609,"o":2.01,"t":"2025-03-25T04:00:00Z","v":160582,"vw":2.025842},{"c":2.07,"h":2.08,"l":1.95,"n":570,"o":2.04,"t":"2025-03-26T04:00:00Z","v":145584,"vw":2.030512},{"c":2.07,"h":2.09,"l":1.9867,"n":474,"o":2.03,"t":"2025-03-27T04:00:00Z","v":113826,"vw":2.047989},{"c":2.03,"h":2.1,"l":1.95,"n":755,"o":2.07,"t":"2025-03-28T04:00:00Z","v":175586,"vw":2.014466},{"c":2.05,"h":2.12,"l":1.98,"n":966,"o":2.04,"t":"2025-03-31T04:00:00Z","v":223706,"vw":2.050897},{"c":1.94,"h":2.1,"l":1.9034,"n":721,"o":2.06,"t":"2025-04-01T04:00:00Z","v":162390,"vw":1.975975},{"c":2.01,"h":2.07,"l":1.89,"n":650,"o":2,"t":"2025-04-02T04:00:00Z","v":175509,"vw":1.98358},{"c":1.87,"h":1.95,"l":1.81,"n":688,"o":1.95,"t":"2025-04-03T04:00:00Z","v":171470,"vw":1.871897},{"c":1.79,"h":1.85,"l":1.76,"n":619,"o":1.85,"t":"2025-04-04T04:00:00Z","v":180118,"vw":1.791962},{"c":1.81,"h":2,"l":1.58,"n":900,"o":1.66,"t":"2025-04-07T04:00:00Z","v":242558,"vw":1.740956},{"c":1.71,"h":1.92,"l":1.69,"n":556,"o":1.92,"t":"2025-04-08T04:00:00Z","v":116885,"vw":1.785959},{"c":1.78,"h":1.84,"l":1.63,"n":679,"o":1.7,"t":"2025-04-09T04:00:00Z","v":107336,"vw":1.731588},{"c":1.79,"h":1.7999,"l":1.71,"n":395,"o":1.78,"t":"2025-04-10T04:00:00Z","v":46372,"vw":1.751478},{"c":2.05,"h":2.08,"l":1.8,"n":813,"o":1.8,"t":"2025-04-11T04:00:00Z","v":213146,"vw":1.961798},{"c":2.03,"h":2.14,"l":2.01,"n":575,"o":2.05,"t":"2025-04-14T04:00:00Z","v":95044,"vw":2.063681},{"c":1.97,"h":2.12,"l":1.9625,"n":509,"o":2.03,"t":"2025-04-15T04:00:00Z","v":131979,"vw":1.993711},{"c":1.93,"h":2,"l":1.92,"n":289,"o":2,"t":"2025-04-16T04:00:00Z","v":38705,"vw":1.957579},{"c":1.93,"h":1.96,"l":1.89,"n":274,"o":1.94,"t":"2025-04-17T04:00:00Z","v":63766,"vw":1.919812},{"c":1.87,"h":1.97,"l":1.85,"n":571,"o":1.88,"t":"2025-04-21T04:00:00Z","v":94198,"vw":1.871568},{"c":1.91,"h":1.95,"l":1.8753,"n":312,"o":1.88,"t":"2025-04-22T04:00:00Z","v":31133,"vw":1.9171},{"c":1.98,"h":2.07,"l":1.9301,"n":225,"o":1.95,"t":"2025-04-23T04:00:00Z","v":54702,"vw":1.992039},{"c":2.07,"h":2.1,"l":1.9501,"n":560,"o":1.98,"t":"2025-04-24T04:00:00Z","v":107179,"vw":2.051299},{"c":2.07,"h":2.096,"l":2.03,"n":396,"o":2.07,"t":"2025-04-25T04:00:00Z","v":65449,"vw":2.073862},{"c":2.1,"h":2.11,"l":2.01,"n":331,"o":2.11,"t":"2025-04-28T04:00:00Z","v":58704,"vw":2.070872},{"c":2.055,"h":2.11,"l":2.05,"n":601,"o":2.07,"t":"2025-04-29T04:00:00Z","v":95629,"vw":2.080084},{"c":2.12,"h":2.12,"l":1.97,"n":1033,"o":2.08,"t":"2025-04-30T04:00:00Z","v":243181,"vw":2.078181},{"c":2.08,"h":2.13,"l":2.0278,"n":470,"o":2.11,"t":"2025-05-01T04:00:00Z","v":74205,"vw":2.072418},{"c":2.054,"h":2.1,"l":2.03,"n":548,"o":2.09,"t":"2025-05-02T04:00:00Z","v":96587,"vw":2.068268},{"c":2.03,"h":2.14,"l":2.01,"n":810,"o":2.1,"t":"2025-05-05T04:00:00Z","v":253561,"vw":2.06205},{"c":1.92,"h":2.03,"l":1.905,"n":612,"o":2.02,"t":"2025-05-06T04:00:00Z","v":136923,"vw":1.970619},{"c":1.97,"h":1.97,"l":1.905,"n":415,"o":1.96,"t":"2025-05-07T04:00:00Z","v":75591,"vw":1.932081},{"c":2.05,"h":2.07,"l":1.95,"n":479,"o":1.95,"t":"2025-05-08T04:00:00Z","v":139862,"vw":2.026308},{"c":2.04,"h":2.1171,"l":1.96,"n":446,"o":2.11,"t":"2025-05-09T04:00:00Z","v":70451,"vw":2.02346},{"c":2.08,"h":2.1199,"l":2.0151,"n":359,"o":2.05,"t":"2025-05-12T04:00:00Z","v":33678,"vw":2.060058},{"c":2.29,"h":2.35,"l":2.02,"n":10784,"o":2.02,"t":"2025-05-13T04:00:00Z","v":1993632,"vw":2.246227},{"c":2.27,"h":2.32,"l":2.1746,"n":812,"o":2.32,"t":"2025-05-14T04:00:00Z","v":217662,"vw":2.249611},{"c":2.4,"h":2.41,"l":2.16,"n":2336,"o":2.23,"t":"2025-05-15T04:00:00Z","v":583533,"vw":2.325718},{"c":2.45,"h":2.54,"l":2.3,"n":2188,"o":2.35,"t":"2025-05-16T04:00:00Z","v":510886,"vw":2.420527},{"c":2.44,"h":2.451,"l":2.2,"n":916,"o":2.4,"t":"2025-05-19T04:00:00Z","v":220272,"vw":2.359144},{"c":2.78,"h":2.82,"l":2.42,"n":2087,"o":2.5,"t":"2025-05-20T04:00:00Z","v":540050,"vw":2.676721},{"c":2.63,"h":3,"l":2.47,"n":6717,"o":2.84,"t":"2025-05-21T04:00:00Z","v":1335226,"vw":2.817909},{"c":2.69,"h":2.72,"l":2.42,"n":1754,"o":2.65,"t":"2025-05-22T04:00:00Z","v":331563,"vw":2.574386},{"c":2.62,"h":2.659,"l":2.42,"n":1100,"o":2.565,"t":"2025-05-23T04:00:00Z","v":184333,"vw":2.576051},{"c":2.58,"h":2.67,"l":2.5,"n":1176,"o":2.67,"t":"2025-05-27T04:00:00Z","v":207510,"vw":2.571796},{"c":2.59,"h":2.65,"l":2.4707,"n":961,"o":2.57,"t":"2025-05-28T04:00:00Z","v":175158,"vw":2.579224},{"c":2.69,"h":2.7199,"l":2.51,"n":1113,"o":2.62,"t":"2025-05-29T04:00:00Z","v":219565,"vw":2.6398},{"c":2.64,"h":2.705,"l":2.55,"n":764,"o":2.7,"t":"2025-05-30T04:00:00Z","v":137843,"vw":2.642684},{"c":2.68,"h":2.71,"l":2.6067,"n":657,"o":2.66,"t":"2025-06-02T04:00:00Z","v":124231,"vw":2.668891},{"c":2.72,"h":2.76,"l":2.55,"n":1118,"o":2.7,"t":"2025-06-03T04:00:00Z","v":205037,"vw":2.699561},{"c":2.95,"h":2.98,"l":2.75,"n":1818,"o":2.75,"t":"2025-06-04T04:00:00Z","v":362971,"vw":2.862131},{"c":2.94,"h":3.04,"l":2.82,"n":1414,"o":2.98,"t":"2025-06-05T04:00:00Z","v":295329,"vw":2.938667},{"c":3.27,"h":3.28,"l":2.95,"n":2228,"o":3.02,"t":"2025-06-06T04:00:00Z","v":405228,"vw":3.158134},{"c":3.67,"h":3.75,"l":3.3,"n":3271,"o":3.3,"t":"2025-06-09T04:00:00Z","v":775518,"vw":3.553783},{"c":3.65,"h":3.8286,"l":3.4,"n":2642,"o":3.77,"t":"2025-06-10T04:00:00Z","v":578492,"vw":3.581156},{"c":3.48,"h":3.75,"l":3.475,"n":1434,"o":3.7,"t":"2025-06-11T04:00:00Z","v":277737,"vw":3.592237},{"c":3.44,"h":3.5,"l":3.23,"n":1979,"o":3.47,"t":"2025-06-12T04:00:00Z","v":325588,"vw":3.39674},{"c":3.44,"h":3.5,"l":3.14,"n":1766,"o":3.17,"t":"2025-06-13T04:00:00Z","v":358054,"vw":3.371541},{"c":3.48,"h":3.6099,"l":3.44,"n":1188,"o":3.54,"t":"2025-06-16T04:00:00Z","v":190748,"vw":3.517947},{"c":3.34,"h":3.52,"l":3.33,"n":1008,"o":3.49,"t":"2025-06-17T04:00:00Z","v":191009,"vw":3.413881},{"c":3.23,"h":3.42,"l":3.23,"n":931,"o":3.34,"t":"2025-06-18T04:00:00Z","v":220363,"vw":3.28741},{"c":3.26,"h":3.3874,"l":3.1511,"n":869,"o":3.34,"t":"2025-06-20T04:00:00Z","v":200883,"vw":3.24816},{"c":3.1,"h":3.2,"l":2.9001,"n":1466,"o":3.19,"t":"2025-06-23T04:00:00Z","v":319738,"vw":3.105528},{"c":3.22,"h":3.25,"l":2.98,"n":1677,"o":3.08,"t":"2025-06-24T04:00:00Z","v":285558,"vw":3.109581},{"c":3.27,"h":3.32,"l":3.16,"n":1075,"o":3.28,"t":"2025-06-25T04:00:00Z","v":203102,"vw":3.240503},{"c":3.5,"h":3.53,"l":3.22,"n":1562,"o":3.32,"t":"2025-06-26T04:00:00Z","v":265177,"vw":3.437476},{"c":3.42,"h":3.51,"l":3.3,"n":1251,"o":3.5,"t":"2025-06-27T04:00:00Z","v":259890,"vw":3.408325},{"c":3.26,"h":3.4199,"l":3.21,"n":1227,"o":3.41,"t":"2025-06-30T04:00:00Z","v":271290,"vw":3.29254},{"c":3.13,"h":3.25,"l":3.1,"n":1177,"o":3.25,"t":"2025-07-01T04:00:00Z","v":187512,"vw":3.158437},{"c":3.32,"h":3.33,"l":3.1,"n":879,"o":3.15,"t":"2025-07-02T04:00:00Z","v":164264,"vw":3.253271},{"c":3.38,"h":3.39,"l":3.21,"n":731,"o":3.3,"t":"2025-07-03T04:00:00Z","v":93865,"vw":3.305171},{"c":3.37,"h":3.44,"l":3.33,"n":595,"o":3.33,"t":"2025-07-07T04:00:00Z","v":108737,"vw":3.391242},{"c":3.38,"h":3.47,"l":3.35,"n":781,"o":3.38,"t":"2025-07-08T04:00:00Z","v":164174,"vw":3.414511},{"c":3.36,"h":3.47,"l":3.32,"n":715,"o":3.42,"t":"2025-07-09T04:00:00Z","v":162158,"vw":3.389993},{"c":3.27,"h":3.38,"l":3.25,"n":713,"o":3.35,"t":"2025-07-10T04:00:00Z","v":114144,"vw":3.315328},{"c":3.21,"h":3.32,"l":3.12,"n":1033,"o":3.26,"t":"2025-07-11T04:00:00Z","v":169603,"vw":3.226721},{"c":3.21,"h":3.28,"l":3.145,"n":839,"o":3.22,"t":"2025-07-14T04:00:00Z","v":121348,"vw":3.206599},{"c":3.11,"h":3.2193,"l":3.025,"n":1066,"o":3.21,"t":"2025-07-15T04:00:00Z","v":189908,"vw":3.097443},{"c":3.01,"h":3.165,"l":3,"n":1016,"o":3.15,"t":"2025-07-16T04:00:00Z","v":191268,"vw":3.042978},{"c":3.03,"h":3.1,"l":3,"n":884,"o":3,"t":"2025-07-17T04:00:00Z","v":137936,"vw":3.04676},{"c":2.94,"h":3.05,"l":2.89,"n":710,"o":3.05,"t":"2025-07-18T04:00:00Z","v":183197,"vw":2.985109},{"c":2.98,"h":3.05,"l":2.9,"n":622,"o":2.93,"t":"2025-07-21T04:00:00Z","v":182208,"vw":2.991099},{"c":2.99,"h":3.06,"l":2.96,"n":777,"o":2.98,"t":"2025-07-22T04:00:00Z","v":118489,"vw":3.020537},{"c":3.03,"h":3.1,"l":2.99,"n":730,"o":3,"t":"2025-07-23T04:00:00Z","v":73898,"vw":3.04498},{"c":2.99,"h":3.15,"l":2.99,"n":655,"o":3.02,"t":"2025-07-24T04:00:00Z","v":106921,"vw":3.057213},{"c":3,"h":3.05,"l":2.98,"n":397,"o":2.99,"t":"2025-07-25T04:00:00Z","v":105539,"vw":3.008549},{"c":2.93,"h":3.02,"l":2.92,"n":634,"o":3.02,"t":"2025-07-28T04:00:00Z","v":108506,"vw":2.956503},{"c":2.88,"h":2.96,"l":2.8231,"n":592,"o":2.94,"t":"2025-07-29T04:00:00Z","v":110586,"vw":2.876688},{"c":2.81,"h":2.9,"l":2.77,"n":700,"o":2.9,"t":"2025-07-30T04:00:00Z","v":159314,"vw":2.829521},{"c":2.69,"h":2.8299,"l":2.63,"n":1052,"o":2.8,"t":"2025-07-31T04:00:00Z","v":210084,"vw":2.717624},{"c":2.59,"h":2.6899,"l":2.56,"n":676,"o":2.66,"t":"2025-08-01T04:00:00Z","v":124672,"vw":2.594771},{"c":2.72,"h":2.7694,"l":2.65,"n":685,"o":2.68,"t":"2025-08-04T04:00:00Z","v":104568,"vw":2.700449},{"c":2.64,"h":2.79,"l":2.61,"n":682,"o":2.79,"t":"2025-08-05T04:00:00Z","v":149320,"vw":2.678039},{"c":2.455,"h":2.67,"l":2.42,"n":814,"o":2.66,"t":"2025-08-06T04:00:00Z","v":185891,"vw":2.499998},{"c":2.46,"h":2.5,"l":2.43,"n":811,"o":2.48,"t":"2025-08-07T04:00:00Z","v":101573,"vw":2.468172},{"c":2.52,"h":2.67,"l":2.43,"n":912,"o":2.47,"t":"2025-08-08T04:00:00Z","v":174831,"vw":2.541061},{"c":2.32,"h":2.68,"l":2.32,"n":6806,"o":2.6,"t":"2025-08-11T04:00:00Z","v":1764270,"vw":2.503488},{"c":2.39,"h":2.45,"l":2.3001,"n":1726,"o":2.37,"t":"2025-08-12T04:00:00Z","v":346238,"vw":2.404434},{"c":2.53,"h":2.55,"l":2.35,"n":1481,"o":2.41,"t":"2025-08-13T04:00:00Z","v":326348,"vw":2.455671},{"c":2.67,"h":2.79,"l":2.64,"n":2020,"o":2.65,"t":"2025-08-14T04:00:00Z","v":642457,"vw":2.689003},{"c":2.89,"h":2.95,"l":2.6001,"n":1817,"o":2.76,"t":"2025-08-15T04:00:00Z","v":570761,"vw":2.798933},{"c":2.76,"h":2.86,"l":2.6,"n":2829,"o":2.86,"t":"2025-08-18T04:00:00Z","v":904943,"vw":2.751196},{"c":2.505,"h":2.83,"l":2.4817,"n":1771,"o":2.83,"t":"2025-08-19T04:00:00Z","v":464682,"vw":2.573532},{"c":2.62,"h":2.645,"l":2.4,"n":1066,"o":2.5,"t":"2025-08-20T04:00:00Z","v":263513,"vw":2.545773},{"c":2.53,"h":2.67,"l":2.53,"n":1187,"o":2.6,"t":"2025-08-21T04:00:00Z","v":239465,"vw":2.58925},{"c":2.64,"h":2.69,"l":2.54,"n":3429,"o":2.59,"t":"2025-08-22T04:00:00Z","v":702381,"vw":2.624337},{"c":2.69,"h":2.8197,"l":2.66,"n":3336,"o":2.68,"t":"2025-08-25T04:00:00Z","v":542592,"vw":2.757939},{"c":2.63,"h":2.83,"l":2.58,"n":2034,"o":2.78,"t":"2025-08-26T04:00:00Z","v":783511,"vw":2.620304},{"c":2.58,"h":2.81,"l":2.545,"n":4199,"o":2.81,"t":"2025-08-27T04:00:00Z","v":769383,"vw":2.609093},{"c":2.52,"h":2.6,"l":2.5,"n":1387,"o":2.56,"t":"2025-08-28T04:00:00Z","v":292217,"vw":2.541937},{"c":2.32,"h":2.535,"l":2.26,"n":2798,"o":2.52,"t":"2025-08-29T04:00:00Z","v":571893,"vw":2.356595},{"c":2.6,"h":2.73,"l":2.28,"n":2512,"o":2.28,"t":"2025-09-02T04:00:00Z","v":650472,"vw":2.570241},{"c":2.6,"h":2.805,"l":2.5232,"n":1626,"o":2.66,"t":"2025-09-03T04:00:00Z","v":351748,"vw":2.653239},{"c":2.63,"h":2.66,"l":2.53,"n":1018,"o":2.66,"t":"2025-09-04T04:00:00Z","v":191731,"vw":2.583773},{"c":2.75,"h":2.75,"l":2.57,"n":943,"o":2.65,"t":"2025-09-05T04:00:00Z","v":172993,"vw":2.676865},{"c":2.84,"h":3,"l":2.79,"n":3541,"o":2.88,"t":"2025-09-08T04:00:00Z","v":850341,"vw":2.888014},{"c":3.15,"h":3.17,"l":2.81,"n":3393,"o":2.85,"t":"2025-09-09T04:00:00Z","v":1046488,"vw":3.033305},{"c":2.97,"h":3.1894,"l":2.95,"n":2462,"o":3.15,"t":"2025-09-10T04:00:00Z","v":421236,"vw":3.073983},{"c":2.88,"h":3.03,"l":2.8356,"n":2322,"o":2.97,"t":"2025-09-11T04:00:00Z","v":388513,"vw":2.91553},{"c":2.8,"h":2.8967,"l":2.73,"n":2383,"o":2.89,"t":"2025-09-12T04:00:00Z","v":485984,"vw":2.790236},{"c":3,"h":3.1843,"l":2.75,"n":3532,"o":2.82,"t":"2025-09-15T04:00:00Z","v":669414,"vw":2.986952},{"c":2.98,"h":3.1309,"l":2.94,"n":1705,"o":3.02,"t":"2025-09-16T04:00:00Z","v":289426,"vw":3.031084},{"c":2.92,"h":3.0699,"l":2.91,"n":1422,"o":3,"t":"2025-09-17T04:00:00Z","v":348023,"vw":2.960606},{"c":2.98,"h":3.08,"l":2.93,"n":1669,"o":2.95,"t":"2025-09-18T04:00:00Z","v":347131,"vw":3.002071},{"c":2.97,"h":3.03,"l":2.88,"n":1290,"o":3.01,"t":"2025-09-19T04:00:00Z","v":334400,"vw":2.955895},{"c":2.87,"h":2.97,"l":2.85,"n":1209,"o":2.97,"t":"2025-09-22T04:00:00Z","v":208415,"vw":2.890671},{"c":2.85,"h":2.94,"l":2.81,"n":1701,"o":2.87,"t":"2025-09-23T04:00:00Z","v":329994,"vw":2.869458},{"c":2.99,"h":3.18,"l":2.95,"n":4619,"o":3.03,"t":"2025-09-24T04:00:00Z","v":868041,"vw":3.048125},{"c":2.91,"h":3.015,"l":2.9,"n":1625,"o":2.99,"t":"2025-09-25T04:00:00Z","v":267855,"vw":2.944159},{"c":2.95,"h":2.95,"l":2.83,"n":1546,"o":2.9,"t":"2025-09-26T04:00:00Z","v":219173,"vw":2.904794},{"c":3.25,"h":3.36,"l":3.0002,"n":4123,"o":3.03,"t":"2025-09-29T04:00:00Z","v":779891,"vw":3.209448},{"c":3.3,"h":3.48,"l":3.2,"n":2127,"o":3.27,"t":"2025-09-30T04:00:00Z","v":438852,"vw":3.350274},{"c":3.34,"h":3.4,"l":3.19,"n":1763,"o":3.31,"t":"2025-10-01T04:00:00Z","v":323994,"vw":3.307722},{"c":3.33,"h":3.4,"l":3.2,"n":1706,"o":3.38,"t":"2025-10-02T04:00:00Z","v":260175,"vw":3.288831},{"c":3.27,"h":3.3893,"l":3.23,"n":1604,"o":3.33,"t":"2025-10-03T04:00:00Z","v":297877,"vw":3.307326},{"c":3.35,"h":3.44,"l":3.27,"n":2759,"o":3.29,"t":"2025-10-06T04:00:00Z","v":550088,"vw":3.364698},{"c":3.67,"h":3.84,"l":3.32,"n":3233,"o":3.35,"t":"2025-10-07T04:00:00Z","v":651013,"vw":3.604842},{"c":3.58,"h":3.7499,"l":3.46,"n":2371,"o":3.66,"t":"2025-10-08T04:00:00Z","v":371464,"vw":3.539111},{"c":3.56,"h":3.6763,"l":3.42,"n":2615,"o":3.6,"t":"2025-10-09T04:00:00Z","v":445536,"vw":3.531497},{"c":3.17,"h":3.59,"l":3.14,"n":3865,"o":3.59,"t":"2025-10-10T04:00:00Z","v":667105,"vw":3.283134},{"c":3.12,"h":3.24,"l":3.1,"n":1609,"o":3.24,"t":"2025-10-13T04:00:00Z","v":315011,"vw":3.146738},{"c":3.05,"h":3.1758,"l":2.95,"n":2341,"o":3.16,"t":"2025-10-14T04:00:00Z","v":395039,"vw":3.075004},{"c":3.17,"h":3.19,"l":3.05,"n":1321,"o":3.1,"t":"2025-10-15T04:00:00Z","v":207832,"vw":3.127987},{"c":3.04,"h":3.18,"l":3.04,"n":1820,"o":3.18,"t":"2025-10-16T04:00:00Z","v":295975,"vw":3.098095},{"c":3.18,"h":3.23,"l":2.95,"n":10890,"o":3.02,"t":"2025-10-17T04:00:00Z","v":1195402,"vw":3.108814},{"c":3.31,"h":3.39,"l":3.1019,"n":2111,"o":3.27,"t":"2025-10-20T04:00:00Z","v":410017,"vw":3.264881},{"c":3.21,"h":3.42,"l":3.18,"n":1975,"o":3.39,"t":"2025-10-21T04:00:00Z","v":328020,"vw":3.306604},{"c":3.15,"h":3.2553,"l":3.0484,"n":2045,"o":3.19,"t":"2025-10-22T04:00:00Z","v":299470,"vw":3.125931},{"c":3.2,"h":3.2915,"l":3.1201,"n":1264,"o":3.15,"t":"2025-10-23T04:00:00Z","v":219795,"vw":3.21464},{"c":3.15,"h":3.26,"l":3.12,"n":1702,"o":3.2,"t":"2025-10-24T04:00:00Z","v":341626,"vw":3.157765},{"c":3.14,"h":3.3154,"l":3.12,"n":2600,"o":3.22,"t":"2025-10-27T04:00:00Z","v":562517,"vw":3.177385},{"c":3,"h":3.25,"l":2.96,"n":3448,"o":3.17,"t":"2025-10-28T04:00:00Z","v":579845,"vw":3.061925},{"c":3.05,"h":3.09,"l":2.91,"n":1400,"o":3,"t":"2025-10-29T04:00:00Z","v":241510,"vw":3.011052},{"c":3.02,"h":3.14,"l":3,"n":1349,"o":3.04,"t":"2025-10-30T04:00:00Z","v":139847,"vw":3.070076},{"c":3.1,"h":3.38,"l":3,"n":6018,"o":3.07,"t":"2025-10-31T04:00:00Z","v":1108964,"vw":3.213499},{"c":2.85,"h":3.12,"l":2.7904,"n":3838,"o":3.05,"t":"2025-11-03T05:00:00Z","v":767776,"vw":2.910054},{"c":2.74,"h":2.8772,"l":2.73,"n":2715,"o":2.82,"t":"2025-11-04T05:00:00Z","v":445464,"vw":2.783478},{"c":2.66,"h":2.7863,"l":2.65,"n":2618,"o":2.75,"t":"2025-11-05T05:00:00Z","v":379035,"vw":2.701984},{"c":2.67,"h":2.77,"l":2.6,"n":1874,"o":2.77,"t":"2025-11-06T05:00:00Z","v":290914,"vw":2.664048},{"c":2.45,"h":2.7,"l":2.44,"n":3476,"o":2.67,"t":"2025-11-07T05:00:00Z","v":704419,"vw":2.530183},{"c":2.54,"h":2.61,"l":2.5,"n":2306,"o":2.51,"t":"2025-11-10T05:00:00Z","v":267973,"vw":2.550256},{"c":2.49,"h":2.57,"l":2.47,"n":1498,"o":2.56,"t":"2025-11-11T05:00:00Z","v":183052,"vw":2.514482},{"c":2.64,"h":2.74,"l":2.455,"n":4690,"o":2.49,"t":"2025-11-12T05:00:00Z","v":569334,"vw":2.604557},{"c":2.59,"h":2.81,"l":2.57,"n":2354,"o":2.7,"t":"2025-11-13T05:00:00Z","v":475016,"vw":2.695465},{"c":2.49,"h":2.61,"l":2.45,"n":2569,"o":2.53,"t":"2025-11-14T05:00:00Z","v":438241,"vw":2.512491},{"c":2.11,"h":2.49,"l":2.07,"n":4169,"o":2.29,"t":"2025-11-17T05:00:00Z","v":1245806,"vw":2.26395},{"c":2.28,"h":2.295,"l":2.0408,"n":2884,"o":2.16,"t":"2025-11-18T05:00:00Z","v":445748,"vw":2.190324},{"c":2.13,"h":2.29,"l":2.09,"n":3154,"o":2.29,"t":"2025-11-19T05:00:00Z","v":500143,"vw":2.145487},{"c":2.03,"h":2.21,"l":1.9949,"n":2191,"o":2.13,"t":"2025-11-20T05:00:00Z","v":401704,"vw":2.078152},{"c":2.13,"h":2.16,"l":1.99,"n":1979,"o":2,"t":"2025-11-21T05:00:00Z","v":438295,"vw":2.080503},{"c":2.24,"h":2.25,"l":2.1208,"n":1439,"o":2.13,"t":"2025-11-24T05:00:00Z","v":262925,"vw":2.192206},{"c":2.18,"h":2.25,"l":2.15,"n":1352,"o":2.24,"t":"2025-11-25T05:00:00Z","v":135191,"vw":2.175036},{"c":2.34,"h":2.3709,"l":2.16,"n":2134,"o":2.19,"t":"2025-11-26T05:00:00Z","v":356303,"vw":2.294126},{"c":2.45,"h":2.51,"l":2.36,"n":1061,"o":2.5,"t":"2025-11-28T05:00:00Z","v":143043,"vw":2.43561},{"c":2.39,"h":2.45,"l":2.33,"n":2578,"o":2.43,"t":"2025-12-01T05:00:00Z","v":547435,"vw":2.40276},{"c":2.27,"h":2.53,"l":2.24,"n":4388,"o":2.45,"t":"2025-12-02T05:00:00Z","v":990095,"vw":2.363156},{"c":2.41,"h":2.41,"l":2.22,"n":2058,"o":2.27,"t":"2025-12-03T05:00:00Z","v":338456,"vw":2.330792},{"c":2.44,"h":2.51,"l":2.36,"n":2000,"o":2.42,"t":"2025-12-04T05:00:00Z","v":356710,"vw":2.455558},{"c":2.36,"h":2.42,"l":2.35,"n":1630,"o":2.42,"t":"2025-12-05T05:00:00Z","v":205420,"vw":2.376276},{"c":2.26,"h":2.38,"l":2.24,"n":2407,"o":2.38,"t":"2025-12-08T05:00:00Z","v":403010,"vw":2.297648},{"c":2.35,"h":2.39,"l":2.235,"n":3010,"o":2.27,"t":"2025-12-09T05:00:00Z","v":350813,"vw":2.315237},{"c":2.21,"h":2.25,"l":2.11,"n":3542,"o":2.25,"t":"2025-12-10T05:00:00Z","v":755799,"vw":2.167501},{"c":2.2,"h":2.22,"l":2.09,"n":2506,"o":2.2,"t":"2025-12-11T05:00:00Z","v":408019,"vw":2.148925},{"c":2.07,"h":2.2378,"l":2.06,"n":3500,"o":2.19,"t":"2025-12-12T05:00:00Z","v":595651,"vw":2.109731},{"c":1.98,"h":2.11,"l":1.98,"n":2290,"o":2.1,"t":"2025-12-15T05:00:00Z","v":556664,"vw":2.037539},{"c":2.1,"h":2.14,"l":1.96,"n":3650,"o":2,"t":"2025-12-16T05:00:00Z","v":696633,"vw":2.027318},{"c":2.28,"h":2.41,"l":2.11,"n":5087,"o":2.12,"t":"2025-12-17T05:00:00Z","v":1090384,"vw":2.292571},{"c":2.18,"h":2.44,"l":2.175,"n":4276,"o":2.44,"t":"2025-12-18T05:00:00Z","v":621148,"vw":2.266093},{"c":2.37,"h":2.41,"l":2.2,"n":3131,"o":2.2,"t":"2025-12-19T05:00:00Z","v":547133,"vw":2.323756},{"c":2.41,"h":2.52,"l":2.3,"n":3468,"o":2.37,"t":"2025-12-22T05:00:00Z","v":781314,"vw":2.42613},{"c":2.39,"h":2.43,"l":2.3097,"n":2593,"o":2.38,"t":"2025-12-23T05:00:00Z","v":337924,"vw":2.363633},{"c":2.44,"h":2.46,"l":2.34,"n":1190,"o":2.37,"t":"2025-12-24T05:00:00Z","v":195393,"vw":2.41329},{"c":2.56,"h":2.58,"l":2.4,"n":2768,"o":2.46,"t":"2025-12-26T05:00:00Z","v":499924,"vw":2.517699},{"c":2.6,"h":2.666,"l":2.46,"n":2962,"o":2.59,"t":"2025-12-29T05:00:00Z","v":498569,"vw":2.562827},{"c":2.63,"h":2.65,"l":2.56,"n":1876,"o":2.58,"t":"2025-12-30T05:00:00Z","v":268705,"vw":2.619551},{"c":2.71,"h":2.73,"l":2.54,"n":3458,"o":2.73,"t":"2025-12-31T05:00:00Z","v":620061,"vw":2.663268},{"c":2.62,"h":2.765,"l":2.545,"n":5031,"o":2.75,"t":"2026-01-02T05:00:00Z","v":702326,"vw":2.644545},{"c":2.41,"h":2.62,"l":2.359,"n":6383,"o":2.62,"t":"2026-01-05T05:00:00Z","v":1266808,"vw":2.438814},{"c":2.39,"h":2.45,"l":2.3301,"n":2987,"o":2.37,"t":"2026-01-06T05:00:00Z","v":602187,"vw":2.392583},{"c":2.45,"h":2.481,"l":2.35,"n":2676,"o":2.36,"t":"2026-01-07T05:00:00Z","v":359033,"vw":2.414982},{"c":2.33,"h":2.445,"l":2.29,"n":3317,"o":2.43,"t":"2026-01-08T05:00:00Z","v":484995,"vw":2.347156},{"c":2.22,"h":2.38,"l":2.19,"n":3404,"o":2.35,"t":"2026-01-09T05:00:00Z","v":541121,"vw":2.257228},{"c":2.22,"h":2.25,"l":2.07,"n":3909,"o":2.22,"t":"2026-01-12T05:00:00Z","v":570892,"vw":2.166558},{"c":2.13,"h":2.24,"l":2.11,"n":2447,"o":2.23,"t":"2026-01-13T05:00:00Z","v":494456,"vw":2.156891},{"c":2.15,"h":2.18,"l":2,"n":109253,"o":2.18,"t":"2026-01-14T05:00:00Z","v":22030248,"vw":2.088517},{"c":2.15,"h":2.245,"l":2.08,"n":8030,"o":2.16,"t":"2026-01-15T05:00:00Z","v":1611315,"vw":2.181565},{"c":2.27,"h":2.38,"l":2.155,"n":7221,"o":2.18,"t":"2026-01-16T05:00:00Z","v":1506339,"vw":2.295485},{"c":2.18,"h":2.24,"l":2.12,"n":5681,"o":2.23,"t":"2026-01-20T05:00:00Z","v":1032558,"vw":2.18419},{"c":2.26,"h":2.26,"l":2.18,"n":3620,"o":2.2,"t":"2026-01-21T05:00:00Z","v":395870,"vw":2.216675},{"c":2.34,"h":2.38,"l":2.24,"n":4433,"o":2.25,"t":"2026-01-22T05:00:00Z","v":615938,"vw":2.330145},{"c":2.17,"h":2.34,"l":2.165,"n":5154,"o":2.3,"t":"2026-01-23T05:00:00Z","v":688909,"vw":2.196328},{"c":2.12,"h":2.17,"l":2.09,"n":3338,"o":2.17,"t":"2026-01-26T05:00:00Z","v":438185,"vw":2.128334},{"c":2.24,"h":2.24,"l":2.04,"n":6008,"o":2.13,"t":"2026-01-27T05:00:00Z","v":969546,"vw":2.139811},{"c":2.11,"h":2.24,"l":2.08,"n":4850,"o":2.22,"t":"2026-01-28T05:00:00Z","v":699205,"vw":2.142857},{"c":2.12,"h":2.155,"l":2.06,"n":5553,"o":2.12,"t":"2026-01-29T05:00:00Z","v":691184,"vw":2.1033},{"c":2.1,"h":2.1609,"l":2.1,"n":3113,"o":2.15,"t":"2026-01-30T05:00:00Z","v":380656,"vw":2.124425},{"c":2.15,"h":2.17,"l":2.09,"n":2515,"o":2.1,"t":"2026-02-02T05:00:00Z","v":272581,"vw":2.137429},{"c":2.04,"h":2.16,"l":1.9918,"n":3867,"o":2.16,"t":"2026-02-03T05:00:00Z","v":610872,"vw":2.057602},{"c":1.84,"h":2.08,"l":1.83,"n":5966,"o":2.03,"t":"2026-02-04T05:00:00Z","v":1055314,"vw":1.901034},{"c":1.68,"h":1.86,"l":1.66,"n":3046,"o":1.825,"t":"2026-02-05T05:00:00Z","v":871712,"vw":1.776446},{"c":1.91,"h":1.92,"l":1.71,"n":3675,"o":1.72,"t":"2026-02-06T05:00:00Z","v":528430,"vw":1.831769},{"c":1.99,"h":1.995,"l":1.82,"n":3222,"o":1.94,"t":"2026-02-09T05:00:00Z","v":469934,"vw":1.938755},{"c":1.88,"h":1.99,"l":1.865,"n":3082,"o":1.96,"t":"2026-02-10T05:00:00Z","v":365843,"vw":1.913333},{"c":1.82,"h":1.895,"l":1.805,"n":1802,"o":1.88,"t":"2026-02-11T05:00:00Z","v":273155,"vw":1.835277},{"c":1.73,"h":1.84,"l":1.7,"n":2481,"o":1.84,"t":"2026-02-12T05:00:00Z","v":350206,"vw":1.745049},{"c":1.8,"h":1.82,"l":1.73,"n":2262,"o":1.73,"t":"2026-02-13T05:00:00Z","v":261385,"vw":1.784846},{"c":1.8,"h":1.85,"l":1.725,"n":3473,"o":1.8,"t":"2026-02-17T05:00:00Z","v":478162,"vw":1.791309},{"c":1.775,"h":1.86,"l":1.75,"n":2981,"o":1.79,"t":"2026-02-18T05:00:00Z","v":399066,"vw":1.815914},{"c":1.84,"h":1.85,"l":1.73,"n":4234,"o":1.78,"t":"2026-02-19T05:00:00Z","v":680513,"vw":1.794907},{"c":1.84,"h":1.85,"l":1.765,"n":5019,"o":1.82,"t":"2026-02-20T05:00:00Z","v":794297,"vw":1.816363},{"c":1.76,"h":1.88,"l":1.76,"n":3491,"o":1.84,"t":"2026-02-23T05:00:00Z","v":483149,"vw":1.832151},{"c":1.885,"h":1.91,"l":1.8,"n":5362,"o":1.81,"t":"2026-02-24T05:00:00Z","v":951125,"vw":1.869172},{"c":1.91,"h":1.98,"l":1.88,"n":6097,"o":1.9,"t":"2026-02-25T05:00:00Z","v":889901,"vw":1.93945},{"c":1.93,"h":1.99,"l":1.855,"n":3587,"o":1.91,"t":"2026-02-26T05:00:00Z","v":460942,"vw":1.898542},{"c":1.86,"h":1.93,"l":1.855,"n":2598,"o":1.9,"t":"2026-02-27T05:00:00Z","v":415815,"vw":1.888745},{"c":1.805,"h":1.845,"l":1.78,"n":2443,"o":1.84,"t":"2026-03-02T05:00:00Z","v":366575,"vw":1.810842},{"c":1.8,"h":1.858,"l":1.75,"n":4057,"o":1.77,"t":"2026-03-03T05:00:00Z","v":597368,"vw":1.817655},{"c":1.87,"h":1.89,"l":1.82,"n":5388,"o":1.84,"t":"2026-03-04T05:00:00Z","v":717988,"vw":1.861509},{"c":1.77,"h":1.88,"l":1.74,"n":4544,"o":1.88,"t":"2026-03-05T05:00:00Z","v":711512,"vw":1.795258},{"c":1.7,"h":1.76,"l":1.69,"n":3531,"o":1.75,"t":"2026-03-06T05:00:00Z","v":464550,"vw":1.727839},{"c":1.73,"h":1.755,"l":1.62,"n":4843,"o":1.64,"t":"2026-03-09T04:00:00Z","v":743668,"vw":1.697334},{"c":1.81,"h":1.85,"l":1.7201,"n":4948,"o":1.73,"t":"2026-03-10T04:00:00Z","v":729675,"vw":1.811514},{"c":1.84,"h":1.85,"l":1.77,"n":2363,"o":1.81,"t":"2026-03-11T04:00:00Z","v":259973,"vw":1.809055},{"c":1.8,"h":1.855,"l":1.78,"n":3871,"o":1.82,"t":"2026-03-12T04:00:00Z","v":503492,"vw":1.814772},{"c":1.86,"h":1.885,"l":1.8,"n":1875,"o":1.8,"t":"2026-03-13T04:00:00Z","v":350286,"vw":1.851301},{"c":2.08,"h":2.23,"l":1.91,"n":11098,"o":1.95,"t":"2026-03-16T04:00:00Z","v":2081723,"vw":2.117224},{"c":1.95,"h":2.137,"l":1.93,"n":6248,"o":2.13,"t":"2026-03-17T04:00:00Z","v":937648,"vw":2.001284},{"c":1.9,"h":1.98,"l":1.8533,"n":2798,"o":1.95,"t":"2026-03-18T04:00:00Z","v":587092,"vw":1.890404},{"c":1.84,"h":1.88,"l":1.8,"n":3974,"o":1.85,"t":"2026-03-19T04:00:00Z","v":652497,"vw":1.827084},{"c":1.85,"h":1.905,"l":1.79,"n":3429,"o":1.84,"t":"2026-03-20T04:00:00Z","v":807939,"vw":1.840494},{"c":1.77,"h":1.87,"l":1.72,"n":3794,"o":1.85,"t":"2026-03-23T04:00:00Z","v":781414,"vw":1.762744},{"c":2.13,"h":2.14,"l":1.82,"n":7477,"o":1.89,"t":"2026-03-24T04:00:00Z","v":1577634,"vw":1.998902},{"c":2.41,"h":2.49,"l":2.12,"n":14086,"o":2.135,"t":"2026-03-25T04:00:00Z","v":2587128,"vw":2.371984},{"c":2.38,"h":2.43,"l":2.3172,"n":6828,"o":2.35,"t":"2026-03-26T04:00:00Z","v":992294,"vw":2.37597},{"c":2.19,"h":2.3174,"l":2.1415,"n":4872,"o":2.3,"t":"2026-03-27T04:00:00Z","v":863542,"vw":2.212731},{"c":2.09,"h":2.2361,"l":2.06,"n":3815,"o":2.18,"t":"2026-03-30T04:00:00Z","v":653355,"vw":2.109195},{"c":2.13,"h":2.2,"l":2.07,"n":3430,"o":2.07,"t":"2026-03-31T04:00:00Z","v":439838,"vw":2.145764},{"c":2.16,"h":2.24,"l":2.15,"n":2457,"o":2.15,"t":"2026-04-01T04:00:00Z","v":417654,"vw":2.19744},{"c":2.2,"h":2.235,"l":2.115,"n":2793,"o":2.13,"t":"2026-04-02T04:00:00Z","v":355914,"vw":2.196574},{"c":2.25,"h":2.302,"l":2.21,"n":4649,"o":2.22,"t":"2026-04-06T04:00:00Z","v":693100,"vw":2.268539},{"c":2.23,"h":2.2547,"l":2.11,"n":4401,"o":2.25,"t":"2026-04-07T04:00:00Z","v":699765,"vw":2.165906},{"c":2.25,"h":2.35,"l":2.18,"n":3675,"o":2.35,"t":"2026-04-08T04:00:00Z","v":703357,"vw":2.273506},{"c":2.26,"h":2.29,"l":2.21,"n":2631,"o":2.25,"t":"2026-04-09T04:00:00Z","v":393652,"vw":2.256445},{"c":2.22,"h":2.285,"l":2.185,"n":3434,"o":2.27,"t":"2026-04-10T04:00:00Z","v":477514,"vw":2.218822},{"c":2.28,"h":2.3,"l":2.1795,"n":4239,"o":2.24,"t":"2026-04-13T04:00:00Z","v":670435,"vw":2.260365},{"c":2.5,"h":2.545,"l":2.28,"n":8173,"o":2.28,"t":"2026-04-14T04:00:00Z","v":1590161,"vw":2.462826},{"c":2.52,"h":2.58,"l":2.41,"n":4826,"o":2.51,"t":"2026-04-15T04:00:00Z","v":1081621,"vw":2.529878},{"c":2.51,"h":2.61,"l":2.43,"n":4950,"o":2.54,"t":"2026-04-16T04:00:00Z","v":958370,"vw":2.51508},{"c":2.55,"h":2.575,"l":2.49,"n":5609,"o":2.51,"t":"2026-04-17T04:00:00Z","v":1087091,"vw":2.544917},{"c":3.2,"h":3.2,"l":2.55,"n":21198,"o":2.55,"t":"2026-04-20T04:00:00Z","v":4591228,"vw":2.930323},{"c":2.95,"h":3.29,"l":2.88,"n":10875,"o":3.17,"t":"2026-04-21T04:00:00Z","v":2537707,"vw":3.033886},{"c":2.97,"h":3.04,"l":2.82,"n":6762,"o":3.04,"t":"2026-04-22T04:00:00Z","v":1199754,"vw":2.974258},{"c":2.84,"h":2.96,"l":2.79,"n":5110,"o":2.96,"t":"2026-04-23T04:00:00Z","v":810886,"vw":2.831635},{"c":2.94,"h":3.01,"l":2.86,"n":3238,"o":2.88,"t":"2026-04-24T04:00:00Z","v":473460,"vw":2.937557},{"c":3.03,"h":3.22,"l":2.95,"n":6321,"o":2.99,"t":"2026-04-27T04:00:00Z","v":1434439,"vw":3.062558},{"c":2.95,"h":3.1,"l":2.88,"n":5523,"o":3.02,"t":"2026-04-28T04:00:00Z","v":666617,"vw":2.970332},{"c":2.91,"h":2.96,"l":2.85,"n":3669,"o":2.96,"t":"2026-04-29T04:00:00Z","v":469443,"vw":2.898156},{"c":2.98,"h":3.07,"l":2.88,"n":4802,"o":2.92,"t":"2026-04-30T04:00:00Z","v":959085,"vw":2.992438},{"c":3.09,"h":3.1,"l":2.9101,"n":2717,"o":2.95,"t":"2026-05-01T04:00:00Z","v":484216,"vw":3.040298},{"c":3,"h":3.201,"l":2.99,"n":6953,"o":3.16,"t":"2026-05-04T04:00:00Z","v":1173097,"vw":3.087398},{"c":3.04,"h":3.21,"l":3.0282,"n":6819,"o":3.06,"t":"2026-05-05T04:00:00Z","v":1333409,"vw":3.100492},{"c":3.05,"h":3.1,"l":2.92,"n":5993,"o":3.04,"t":"2026-05-06T04:00:00Z","v":1082486,"vw":3.029262},{"c":3.06,"h":3.07,"l":2.935,"n":5238,"o":3.04,"t":"2026-05-07T04:00:00Z","v":852468,"vw":3.031155},{"c":3.08,"h":3.125,"l":3.01,"n":5680,"o":3.08,"t":"2026-05-08T04:00:00Z","v":984426,"vw":3.089773},{"c":2.82,"h":3.07,"l":2.8,"n":7353,"o":3.07,"t":"2026-05-11T04:00:00Z","v":1349063,"vw":2.900029},{"c":2.87,"h":2.92,"l":2.74,"n":6013,"o":2.82,"t":"2026-05-12T04:00:00Z","v":721957,"vw":2.824907},{"c":2.95,"h":3.02,"l":2.89,"n":5023,"o":2.93,"t":"2026-05-13T04:00:00Z","v":757918,"vw":2.971085},{"c":3.21,"h":3.2966,"l":2.9,"n":7139,"o":2.98,"t":"2026-05-14T04:00:00Z","v":1511717,"vw":3.167597},{"c":3.28,"h":3.5,"l":3.2301,"n":10732,"o":3.25,"t":"2026-05-15T04:00:00Z","v":2252039,"vw":3.347521},{"c":3.115,"h":3.4199,"l":2.89,"n":8482,"o":3.39,"t":"2026-05-18T04:00:00Z","v":1975264,"vw":3.082438},{"c":3.03,"h":3.115,"l":2.99,"n":2943,"o":3.11,"t":"2026-05-19T04:00:00Z","v":468225,"vw":3.043942},{"c":2.97,"h":3.02,"l":2.86,"n":5579,"o":3.02,"t":"2026-05-20T04:00:00Z","v":946800,"vw":2.946828},{"c":3.06,"h":3.151,"l":2.915,"n":5805,"o":2.95,"t":"2026-05-21T04:00:00Z","v":1023691,"vw":3.060738},{"c":3.22,"h":3.36,"l":3.08,"n":7612,"o":3.08,"t":"2026-05-22T04:00:00Z","v":1484132,"vw":3.252686},{"c":4.31,"h":4.445,"l":3.26,"n":18374,"o":3.29,"t":"2026-05-26T04:00:00Z","v":4342154,"vw":4.054492},{"c":4.28,"h":4.47,"l":4.0601,"n":13163,"o":4.24,"t":"2026-05-27T04:00:00Z","v":2017954,"vw":4.275641},{"c":4.44,"h":4.55,"l":4.155,"n":9448,"o":4.25,"t":"2026-05-28T04:00:00Z","v":1490663,"vw":4.357574},{"c":4.42,"h":4.585,"l":4.292,"n":9067,"o":4.43,"t":"2026-05-29T04:00:00Z","v":1247980,"vw":4.431413},{"c":4.62,"h":4.86,"l":4.43,"n":10798,"o":4.49,"t":"2026-06-01T04:00:00Z","v":1744408,"vw":4.692283},{"c":4.62,"h":5.055,"l":4.58,"n":14333,"o":4.65,"t":"2026-06-02T04:00:00Z","v":2173448,"vw":4.827071},{"c":4.05,"h":4.29,"l":3.45,"n":29958,"o":3.61,"t":"2026-06-03T04:00:00Z","v":4567362,"vw":3.905943},{"c":4.05,"h":4.2,"l":3.82,"n":11720,"o":4,"t":"2026-06-04T04:00:00Z","v":1406957,"vw":4.065994},{"c":4.14,"h":4.2761,"l":3.935,"n":13836,"o":4.09,"t":"2026-06-05T04:00:00Z","v":2026063,"vw":4.085635},{"c":4.33,"h":4.3495,"l":4.08,"n":13356,"o":4.092,"t":"2026-06-08T04:00:00Z","v":1844718,"vw":4.227295},{"c":3.87,"h":4.4,"l":3.65,"n":18835,"o":4.34,"t":"2026-06-09T04:00:00Z","v":2703812,"vw":3.896378},{"c":3.76,"h":4,"l":3.735,"n":5063,"o":3.82,"t":"2026-06-10T04:00:00Z","v":600354,"vw":3.817223},{"c":3.92,"h":3.96,"l":3.74,"n":7271,"o":3.76,"t":"2026-06-11T04:00:00Z","v":743539,"vw":3.87013},{"c":3.84,"h":3.99,"l":3.79,"n":5498,"o":3.835,"t":"2026-06-12T04:00:00Z","v":598342,"vw":3.868497},{"c":4.08,"h":4.09,"l":3.9,"n":4559,"o":3.9,"t":"2026-06-15T04:00:00Z","v":773904,"vw":3.993318},{"c":3.97,"h":4.09,"l":3.935,"n":4529,"o":4.08,"t":"2026-06-16T04:00:00Z","v":549229,"vw":4.002905},{"c":3.98,"h":4.2,"l":3.96,"n":5527,"o":4.01,"t":"2026-06-17T04:00:00Z","v":889765,"vw":4.082498},{"c":3.97,"h":4.15,"l":3.95,"n":4314,"o":4.08,"t":"2026-06-18T04:00:00Z","v":778400,"vw":4.022592},{"c":3.9,"h":4.17,"l":3.83,"n":5667,"o":3.99,"t":"2026-06-22T04:00:00Z","v":715172,"vw":3.945795},{"c":3.76,"h":3.93,"l":3.72,"n":6337,"o":3.8,"t":"2026-06-23T04:00:00Z","v":800258,"vw":3.800207},{"c":3.56,"h":3.86,"l":3.1,"n":14979,"o":3.78,"t":"2026-06-24T04:00:00Z","v":2558430,"vw":3.431137},{"c":3.56,"h":3.7693,"l":3.4,"n":7647,"o":3.55,"t":"2026-06-25T04:00:00Z","v":1237344,"vw":3.58728},{"c":3.73,"h":3.865,"l":3.49,"n":5228,"o":3.52,"t":"2026-06-26T04:00:00Z","v":943330,"vw":3.710651},{"c":4,"h":4.04,"l":3.715,"n":6427,"o":3.81,"t":"2026-06-29T04:00:00Z","v":993718,"vw":3.926901},{"c":4.09,"h":4.185,"l":3.93,"n":6436,"o":4,"t":"2026-06-30T04:00:00Z","v":749815,"vw":4.078643},{"c":3.86,"h":4.1,"l":3.84,"n":5520,"o":4.07,"t":"2026-07-01T04:00:00Z","v":650371,"vw":3.932885},{"c":3.87,"h":3.99,"l":3.795,"n":4977,"o":3.91,"t":"2026-07-02T04:00:00Z","v":668722,"vw":3.86606},{"c":3.945,"h":3.96,"l":3.8,"n":4246,"o":3.9,"t":"2026-07-06T04:00:00Z","v":620748,"vw":3.918893},{"c":4.16,"h":4.22,"l":3.87,"n":6497,"o":3.95,"t":"2026-07-07T04:00:00Z","v":965015,"vw":4.050711},{"c":3.92,"h":4.25,"l":3.875,"n":6791,"o":4.13,"t":"2026-07-08T04:00:00Z","v":1140523,"vw":3.983216},{"c":4.11,"h":4.13,"l":3.8899,"n":5794,"o":3.98,"t":"2026-07-09T04:00:00Z","v":774661,"vw":4.017825},{"c":4.19,"h":4.255,"l":4.04,"n":5422,"o":4.15,"t":"2026-07-10T04:00:00Z","v":764393,"vw":4.172781},{"c":4.15,"h":4.215,"l":3.99,"n":5827,"o":4.17,"t":"2026-07-13T04:00:00Z","v":817764,"vw":4.077364},{"c":4.33,"h":4.585,"l":4.08,"n":10585,"o":4.2,"t":"2026-07-14T04:00:00Z","v":1401375,"vw":4.358661},{"c":4.46,"h":4.53,"l":4.29,"n":5228,"o":4.38,"t":"2026-07-15T04:00:00Z","v":660865,"vw":4.426577},{"c":4.24,"h":4.49,"l":4.2,"n":5047,"o":4.49,"t":"2026-07-16T04:00:00Z","v":667773,"vw":4.333308},{"c":4.27,"h":4.39,"l":4.0712,"n":3513,"o":4.17,"t":"2026-07-17T04:00:00Z","v":425839,"vw":4.260319},{"c":4.18,"h":4.39,"l":4.12,"n":4023,"o":4.27,"t":"2026-07-20T04:00:00Z","v":513907,"vw":4.260561},{"c":4.46,"h":4.51,"l":4.08,"n":5171,"o":4.18,"t":"2026-07-21T04:00:00Z","v":754661,"vw":4.282252},{"c":4.48,"h":4.64,"l":4.35,"n":4444,"o":4.41,"t":"2026-07-22T04:00:00Z","v":602540,"vw":4.480344},{"c":4.11,"h":4.4159,"l":3.9801,"n":5738,"o":4.35,"t":"2026-07-23T04:00:00Z","v":884009,"vw":4.137051},{"c":3.75,"h":4.18,"l":3.75,"n":5802,"o":4.11,"t":"2026-07-24T04:00:00Z","v":791760,"vw":3.911139},{"c":3.63,"h":3.89,"l":3.57,"n":5450,"o":3.81,"t":"2026-07-27T04:00:00Z","v":960049,"vw":3.689593},{"c":3.54,"h":3.605,"l":3.27,"n":6355,"o":3.58,"t":"2026-07-28T04:00:00Z","v":1041868,"vw":3.45518},{"c":3.23,"h":3.56,"l":3.22,"n":4393,"o":3.48,"t":"2026-07-29T04:00:00Z","v":779945,"vw":3.329999},{"c":3.12,"h":3.15,"l":2.82,"n":8343,"o":3.06,"t":"2026-07-30T04:00:00Z","v":1951158,"vw":2.991476},{"c":3.15,"h":3.3,"l":2.95,"n":10767,"o":3.16,"t":"2026-07-31T04:00:00Z","v":1147350,"vw":3.072648},{"c":3.24,"h":3.305,"l":3.14,"n":6822,"o":3.15,"t":"2026-08-03T04:00:00Z","v":617233,"vw":3.240518},{"c":3.05,"h":3.32,"l":2.94,"n":10000,"o":3.3,"t":"2026-08-04T04:00:00Z","v":1255740,"vw":3.049986},{"c":3.055,"h":3.11,"l":2.9,"n":5848,"o":3.02,"t":"2026-08-05T04:00:00Z","v":685504,"vw":3.041419},{"c":3.09,"h":3.18,"l":3.03,"n":5258,"o":3.06,"t":"2026-08-06T04:00:00Z","v":552131,"vw":3.11023},{"c":3.58,"h":4.1497,"l":3.3706,"n":36394,"o":3.5,"t":"2026-08-07T04:00:00Z","v":5672250,"vw":3.72893},{"c":3.35,"h":3.64,"l":3.31,"n":17574,"o":3.51,"t":"2026-08-10T04:00:00Z","v":1989877,"vw":3.420899},{"c":3.4,"h":3.64,"l":3.35,"n":8556,"o":3.39,"t":"2026-08-11T04:00:00Z","v":1164254,"vw":3.4913},{"c":3.36,"h":3.5,"l":3.29,"n":6821,"o":3.4,"t":"2026-08-12T04:00:00Z","v":927922,"vw":3.377183},{"c":3.34,"h":3.63,"l":3.315,"n":7185,"o":3.41,"t":"2026-08-13T04:00:00Z","v":1237165,"vw":3.437816},{"c":3.27,"h":3.4,"l":3.155,"n":8613,"o":3.37,"t":"2026-08-14T04:00:00Z","v":1128908,"vw":3.239076},{"c":3.43,"h":3.67,"l":3.09,"n":7214,"o":3.1,"t":"2026-08-17T04:00:00Z","v":1265256,"vw":3.452541},{"c":3.44,"h":3.47,"l":3.28,"n":4784,"o":3.39,"t":"2026-08-18T04:00:00Z","v":905084,"vw":3.364294},{"c":3.33,"h":3.64,"l":3.315,"n":6333,"o":3.53,"t":"2026-08-19T04:00:00Z","v":713646,"vw":3.415808},{"c":3.51,"h":3.55,"l":3.33,"n":4961,"o":3.36,"t":"2026-08-20T04:00:00Z","v":789845,"vw":3.459443},{"c":3.56,"h":3.6,"l":3.44,"n":4504,"o":3.52,"t":"2026-08-21T04:00:00Z","v":613148,"vw":3.517903},{"c":3.45,"h":3.61,"l":3.44,"n":7178,"o":3.52,"t":"2026-08-24T04:00:00Z","v":895359,"vw":3.501114},{"c":3.67,"h":3.69,"l":3.425,"n":5280,"o":3.49,"t":"2026-08-25T04:00:00Z","v":894464,"vw":3.584026},{"c":3.46,"h":3.62,"l":3.38,"n":5855,"o":3.62,"t":"2026-08-26T04:00:00Z","v":1008303,"vw":3.464347},{"c":3.62,"h":3.62,"l":3.4699,"n":4438,"o":3.51,"t":"2026-08-27T04:00:00Z","v":583455,"vw":3.556283},{"c":3.55,"h":3.68,"l":3.5,"n":6169,"o":3.63,"t":"2026-08-28T04:00:00Z","v":694112,"vw":3.556421},{"c":3.48,"h":3.545,"l":3.43,"n":3521,"o":3.52,"t":"2026-08-31T04:00:00Z","v":427030,"vw":3.472841},{"c":3.44,"h":3.51,"l":3.42,"n":3733,"o":3.45,"t":"2026-09-01T04:00:00Z","v":392671,"vw":3.462792},{"c":3.46,"h":3.5,"l":3.38,"n":3741,"o":3.46,"t":"2026-09-02T04:00:00Z","v":417913,"vw":3.435431},{"c":3.43,"h":3.5,"l":3.425,"n":2106,"o":3.48,"t":"2026-09-03T04:00:00Z","v":237365,"vw":3.45631},{"c":3.49,"h":3.5,"l":3.39,"n":2884,"o":3.43,"t":"2026-09-04T04:00:00Z","v":487623,"vw":3.433074},{"c":3.47,"h":3.54,"l":3.42,"n":4157,"o":3.5,"t":"2026-09-08T04:00:00Z","v":704750,"vw":3.480387},{"c":3.37,"h":3.52,"l":3.34,"n":3566,"o":3.48,"t":"2026-09-09T04:00:00Z","v":520255,"vw":3.413758},{"c":3.4,"h":3.45,"l":3.32,"n":4587,"o":3.36,"t":"2026-09-10T04:00:00Z","v":479790,"vw":3.407402},{"c":3.4,"h":3.44,"l":3.37,"n":3088,"o":3.44,"t":"2026-09-11T04:00:00Z","v":355868,"vw":3.403488},{"c":3.49,"h":3.605,"l":3.35,"n":6292,"o":3.37,"t":"2026-09-14T04:00:00Z","v":1202098,"vw":3.491353},{"c":3.4,"h":3.47,"l":3.16,"n":5550,"o":3.46,"t":"2026-09-15T04:00:00Z","v":1257765,"vw":3.296673},{"c":3.35,"h":3.45,"l":3.32,"n":6882,"o":3.39,"t":"2026-09-16T04:00:00Z","v":715358,"vw":3.378347},{"c":3.39,"h":3.52,"l":3.36,"n":5125,"o":3.38,"t":"2026-09-17T04:00:00Z","v":786478,"vw":3.437952},{"c":3.32,"h":3.42,"l":3.31,"n":3547,"o":3.38,"t":"2026-09-18T04:00:00Z","v":946263,"vw":3.33766},{"c":3.29,"h":3.39,"l":3.29,"n":3089,"o":3.37,"t":"2026-09-21T04:00:00Z","v":380012,"vw":3.332418},{"c":3.32,"h":3.33,"l":3.21,"n":3316,"o":3.3,"t":"2026-09-22T04:00:00Z","v":494960,"vw":3.271184},{"c":3.16,"h":3.35,"l":3.12,"n":3893,"o":3.29,"t":"2026-09-23T04:00:00Z","v":552315,"vw":3.171715},{"c":3.03,"h":3.15,"l":3.025,"n":3702,"o":3.15,"t":"2026-09-24T04:00:00Z","v":680486,"vw":3.065658},{"c":2.995,"h":3.09,"l":2.92,"n":3575,"o":3.07,"t":"2026-09-25T04:00:00Z","v":793392,"vw":2.975484},{"c":2.87,"h":3.01,"l":2.87,"n":4108,"o":2.95,"t":"2026-09-28T04:00:00Z","v":735978,"vw":2.948527},{"c":2.92,"h":2.97,"l":2.87,"n":3608,"o":2.92,"t":"2026-09-29T04:00:00Z","v":515799,"vw":2.921251},{"c":2.92,"h":3.06,"l":2.91,"n":6995,"o":3.035,"t":"2026-09-30T04:00:00Z","v":1172291,"vw":2.978664},{"c":2.85,"h":3,"l":2.8332,"n":4025,"o":2.94,"t":"2026-10-01T04:00:00Z","v":625991,"vw":2.881102},{"c":2.905,"h":2.94,"l":2.82,"n":3749,"o":2.91,"t":"2026-10-02T04:00:00Z","v":613092,"vw":2.892814},{"c":2.87,"h":2.93,"l":2.785,"n":2974,"o":2.91,"t":"2026-10-05T04:00:00Z","v":680846,"vw":2.83124},{"c":2.94,"h":2.975,"l":2.825,"n":2937,"o":2.89,"t":"2026-10-06T04:00:00Z","v":418918,"vw":2.908174},{"c":2.9,"h":2.93,"l":2.87,"n":2736,"o":2.88,"t":"2026-10-07T04:00:00Z","v":405087,"vw":2.899382},{"c":2.89,"h":2.895,"l":2.805,"n":3163,"o":2.88,"t":"2026-10-08T04:00:00Z","v":651784,"vw":2.864901},{"c":2.85,"h":2.89,"l":2.82,"n":2965,"o":2.89,"t":"2026-10-09T04:00:00Z","v":289415,"vw":2.846896},{"c":2.85,"h":2.93,"l":2.8145,"n":3923,"o":2.85,"t":"2026-10-12T04:00:00Z","v":481050,"vw":2.866428},{"c":2.7,"h":2.85,"l":2.675,"n":2975,"o":2.85,"t":"2026-10-13T04:00:00Z","v":553893,"vw":2.730306},{"c":2.59,"h":2.705,"l":2.56,"n":4669,"o":2.64,"t":"2026-10-14T04:00:00Z","v":696351,"vw":2.613997},{"c":2.71,"h":2.7718,"l":2.48,"n":8010,"o":2.53,"t":"2026-10-15T04:00:00Z","v":1177695,"vw":2.666498},{"c":2.6,"h":2.76,"l":2.572,"n":5903,"o":2.7,"t":"2026-10-16T04:00:00Z","v":1226934,"vw":2.654882},{"c":2.63,"h":2.815,"l":2.6228,"n":5064,"o":2.815,"t":"2026-10-19T04:00:00Z","v":1093457,"vw":2.684144},{"c":2.62,"h":2.77,"l":2.545,"n":6611,"o":2.63,"t":"2026-10-20T04:00:00Z","v":1348581,"vw":2.636276},{"c":2.63,"h":2.7,"l":2.61,"n":3861,"o":2.65,"t":"2026-10-21T04:00:00Z","v":526565,"vw":2.6443},{"c":2.4,"h":2.6099,"l":2.36,"n":4717,"o":2.57,"t":"2026-10-22T04:00:00Z","v":1045118,"vw":2.442231}],"volatilityBars":[{"c":3.41,"h":3.41,"l":3.2677,"n":5,"o":3.38,"t":"2026-09-21T08:00:00Z","v":2026,"vw":3.381689},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-21T08:45:00Z","v":300,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-21T09:00:00Z","v":478,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-21T10:15:00Z","v":146,"vw":3.38},{"c":3.39,"h":3.4,"l":3.39,"n":5,"o":3.4,"t":"2026-09-21T11:00:00Z","v":2113,"vw":3.394733},{"c":3.4,"h":3.41,"l":3.4,"n":3,"o":3.41,"t":"2026-09-21T11:15:00Z","v":3685,"vw":3.403184},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-21T11:45:00Z","v":213,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-09-21T12:30:00Z","v":403,"vw":3.39},{"c":3.37,"h":3.378,"l":3.37,"n":3,"o":3.37,"t":"2026-09-21T13:00:00Z","v":700,"vw":3.373429},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-21T13:15:00Z","v":612,"vw":3.37},{"c":3.37,"h":3.39,"l":3.35,"n":195,"o":3.37,"t":"2026-09-21T13:30:00Z","v":33817,"vw":3.369716},{"c":3.365,"h":3.3776,"l":3.35,"n":161,"o":3.37,"t":"2026-09-21T13:45:00Z","v":21346,"vw":3.361216},{"c":3.34,"h":3.36,"l":3.325,"n":88,"o":3.36,"t":"2026-09-21T14:00:00Z","v":18056,"vw":3.346263},{"c":3.325,"h":3.35,"l":3.31,"n":115,"o":3.3451,"t":"2026-09-21T14:15:00Z","v":13819,"vw":3.325787},{"c":3.335,"h":3.34,"l":3.3295,"n":64,"o":3.3295,"t":"2026-09-21T14:30:00Z","v":4914,"vw":3.333531},{"c":3.33,"h":3.34,"l":3.32,"n":81,"o":3.34,"t":"2026-09-21T14:45:00Z","v":14492,"vw":3.326844},{"c":3.335,"h":3.34,"l":3.3301,"n":38,"o":3.335,"t":"2026-09-21T15:00:00Z","v":4724,"vw":3.334311},{"c":3.36,"h":3.365,"l":3.335,"n":134,"o":3.335,"t":"2026-09-21T15:15:00Z","v":17546,"vw":3.351631},{"c":3.3586,"h":3.36,"l":3.35,"n":39,"o":3.36,"t":"2026-09-21T15:30:00Z","v":2732,"vw":3.353691},{"c":3.34,"h":3.36,"l":3.335,"n":127,"o":3.35,"t":"2026-09-21T15:45:00Z","v":8545,"vw":3.350588},{"c":3.345,"h":3.35,"l":3.335,"n":53,"o":3.335,"t":"2026-09-21T16:00:00Z","v":4987,"vw":3.339495},{"c":3.345,"h":3.35,"l":3.34,"n":24,"o":3.345,"t":"2026-09-21T16:15:00Z","v":1511,"vw":3.345875},{"c":3.345,"h":3.355,"l":3.345,"n":48,"o":3.35,"t":"2026-09-21T16:30:00Z","v":4970,"vw":3.351698},{"c":3.35,"h":3.35,"l":3.341,"n":29,"o":3.345,"t":"2026-09-21T16:45:00Z","v":2855,"vw":3.344583},{"c":3.34,"h":3.35,"l":3.34,"n":71,"o":3.345,"t":"2026-09-21T17:00:00Z","v":3823,"vw":3.34421},{"c":3.34,"h":3.35,"l":3.34,"n":24,"o":3.345,"t":"2026-09-21T17:15:00Z","v":1978,"vw":3.342885},{"c":3.335,"h":3.34,"l":3.32,"n":83,"o":3.34,"t":"2026-09-21T17:30:00Z","v":8825,"vw":3.332316},{"c":3.355,"h":3.36,"l":3.33,"n":56,"o":3.335,"t":"2026-09-21T17:45:00Z","v":7654,"vw":3.343385},{"c":3.37,"h":3.37,"l":3.355,"n":42,"o":3.36,"t":"2026-09-21T18:00:00Z","v":4525,"vw":3.363225},{"c":3.375,"h":3.38,"l":3.36,"n":116,"o":3.37,"t":"2026-09-21T18:15:00Z","v":7631,"vw":3.369448},{"c":3.375,"h":3.375,"l":3.3601,"n":54,"o":3.375,"t":"2026-09-21T18:30:00Z","v":5146,"vw":3.371319},{"c":3.35,"h":3.38,"l":3.35,"n":88,"o":3.375,"t":"2026-09-21T18:45:00Z","v":7768,"vw":3.367331},{"c":3.3532,"h":3.36,"l":3.34,"n":74,"o":3.36,"t":"2026-09-21T19:00:00Z","v":9947,"vw":3.354478},{"c":3.34,"h":3.355,"l":3.335,"n":88,"o":3.355,"t":"2026-09-21T19:15:00Z","v":8814,"vw":3.343296},{"c":3.31,"h":3.345,"l":3.31,"n":80,"o":3.345,"t":"2026-09-21T19:30:00Z","v":24116,"vw":3.334252},{"c":3.29,"h":3.3195,"l":3.29,"n":625,"o":3.31,"t":"2026-09-21T19:45:00Z","v":79195,"vw":3.298218},{"c":3.3,"h":3.3,"l":3.29,"n":16,"o":3.29,"t":"2026-09-21T20:00:00Z","v":34970,"vw":3.290069},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-21T20:30:00Z","v":700,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-09-21T21:15:00Z","v":569,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-21T21:30:00Z","v":605,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-22T08:00:00Z","v":500,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-22T09:00:00Z","v":211,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-22T09:45:00Z","v":414,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":2,"o":3.3,"t":"2026-09-22T10:15:00Z","v":300,"vw":3.293333},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-22T11:15:00Z","v":250,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-09-22T12:30:00Z","v":470,"vw":3.29},{"c":3.29,"h":3.3,"l":3.29,"n":4,"o":3.3,"t":"2026-09-22T13:15:00Z","v":1493,"vw":3.290676},{"c":3.29,"h":3.31,"l":3.29,"n":89,"o":3.3,"t":"2026-09-22T13:30:00Z","v":31204,"vw":3.299052},{"c":3.305,"h":3.31,"l":3.28,"n":163,"o":3.285,"t":"2026-09-22T13:45:00Z","v":29195,"vw":3.288387},{"c":3.2801,"h":3.3,"l":3.28,"n":55,"o":3.3,"t":"2026-09-22T14:00:00Z","v":9542,"vw":3.286931},{"c":3.255,"h":3.28,"l":3.25,"n":83,"o":3.28,"t":"2026-09-22T14:15:00Z","v":13416,"vw":3.265807},{"c":3.255,"h":3.27,"l":3.25,"n":160,"o":3.255,"t":"2026-09-22T14:30:00Z","v":20413,"vw":3.260686},{"c":3.2642,"h":3.27,"l":3.25,"n":69,"o":3.25,"t":"2026-09-22T14:45:00Z","v":5714,"vw":3.256977},{"c":3.28,"h":3.28,"l":3.2601,"n":80,"o":3.265,"t":"2026-09-22T15:00:00Z","v":17183,"vw":3.265834},{"c":3.255,"h":3.28,"l":3.25,"n":86,"o":3.28,"t":"2026-09-22T15:15:00Z","v":14189,"vw":3.26539},{"c":3.24,"h":3.255,"l":3.235,"n":104,"o":3.25,"t":"2026-09-22T15:30:00Z","v":21605,"vw":3.245622},{"c":3.225,"h":3.2487,"l":3.21,"n":204,"o":3.24,"t":"2026-09-22T15:45:00Z","v":38057,"vw":3.229558},{"c":3.22,"h":3.23,"l":3.22,"n":117,"o":3.225,"t":"2026-09-22T16:00:00Z","v":11405,"vw":3.223616},{"c":3.22,"h":3.23,"l":3.22,"n":85,"o":3.22,"t":"2026-09-22T16:15:00Z","v":15460,"vw":3.220836},{"c":3.22,"h":3.225,"l":3.22,"n":47,"o":3.2201,"t":"2026-09-22T16:30:00Z","v":10327,"vw":3.224189},{"c":3.24,"h":3.24,"l":3.22,"n":121,"o":3.225,"t":"2026-09-22T16:45:00Z","v":15995,"vw":3.229495},{"c":3.23,"h":3.2399,"l":3.23,"n":40,"o":3.235,"t":"2026-09-22T17:00:00Z","v":2952,"vw":3.234284},{"c":3.235,"h":3.24,"l":3.23,"n":78,"o":3.231,"t":"2026-09-22T17:15:00Z","v":6967,"vw":3.236578},{"c":3.255,"h":3.255,"l":3.23,"n":105,"o":3.23,"t":"2026-09-22T17:30:00Z","v":15534,"vw":3.241911},{"c":3.25,"h":3.255,"l":3.24,"n":66,"o":3.255,"t":"2026-09-22T17:45:00Z","v":9072,"vw":3.247475},{"c":3.25,"h":3.255,"l":3.245,"n":37,"o":3.245,"t":"2026-09-22T18:00:00Z","v":2119,"vw":3.249883},{"c":3.255,"h":3.26,"l":3.245,"n":80,"o":3.255,"t":"2026-09-22T18:15:00Z","v":7218,"vw":3.252635},{"c":3.26,"h":3.26,"l":3.235,"n":160,"o":3.25,"t":"2026-09-22T18:30:00Z","v":26411,"vw":3.246662},{"c":3.2851,"h":3.2851,"l":3.257,"n":139,"o":3.26,"t":"2026-09-22T18:45:00Z","v":19159,"vw":3.271121},{"c":3.29,"h":3.29,"l":3.28,"n":79,"o":3.28,"t":"2026-09-22T19:00:00Z","v":10626,"vw":3.28701},{"c":3.3,"h":3.3,"l":3.285,"n":67,"o":3.285,"t":"2026-09-22T19:15:00Z","v":7275,"vw":3.29278},{"c":3.32,"h":3.32,"l":3.28,"n":315,"o":3.295,"t":"2026-09-22T19:30:00Z","v":29720,"vw":3.298239},{"c":3.325,"h":3.33,"l":3.305,"n":337,"o":3.315,"t":"2026-09-22T19:45:00Z","v":48738,"vw":3.316972},{"c":3.33,"h":3.33,"l":3.22,"n":7,"o":3.32,"t":"2026-09-22T20:00:00Z","v":43305,"vw":3.319293},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-22T20:15:00Z","v":1000,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-22T20:30:00Z","v":632,"vw":3.33},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-22T21:00:00Z","v":445,"vw":3.36},{"c":3.3458,"h":3.3458,"l":3.3458,"n":2,"o":3.3458,"t":"2026-09-22T22:15:00Z","v":550,"vw":3.3458},{"c":3.343,"h":3.343,"l":3.343,"n":1,"o":3.343,"t":"2026-09-22T22:30:00Z","v":500,"vw":3.343},{"c":3.26,"h":3.26,"l":3.23,"n":8,"o":3.23,"t":"2026-09-23T08:00:00Z","v":1120,"vw":3.254516},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-09-23T08:15:00Z","v":2000,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-23T10:45:00Z","v":1400,"vw":3.25},{"c":3.2407,"h":3.2665,"l":3.2407,"n":2,"o":3.2665,"t":"2026-09-23T12:30:00Z","v":773,"vw":3.257388},{"c":3.35,"h":3.35,"l":3.2406,"n":6,"o":3.2406,"t":"2026-09-23T12:45:00Z","v":1031,"vw":3.2803},{"c":3.26,"h":3.35,"l":3.26,"n":80,"o":3.29,"t":"2026-09-23T13:30:00Z","v":11672,"vw":3.28346},{"c":3.245,"h":3.26,"l":3.24,"n":80,"o":3.26,"t":"2026-09-23T13:45:00Z","v":19077,"vw":3.249302},{"c":3.22,"h":3.245,"l":3.215,"n":224,"o":3.24,"t":"2026-09-23T14:00:00Z","v":38396,"vw":3.234962},{"c":3.225,"h":3.23,"l":3.22,"n":66,"o":3.225,"t":"2026-09-23T14:15:00Z","v":7076,"vw":3.225664},{"c":3.235,"h":3.24,"l":3.23,"n":135,"o":3.23,"t":"2026-09-23T14:30:00Z","v":9700,"vw":3.23467},{"c":3.21,"h":3.235,"l":3.21,"n":86,"o":3.23,"t":"2026-09-23T14:45:00Z","v":15274,"vw":3.224776},{"c":3.2,"h":3.21,"l":3.194,"n":209,"o":3.21,"t":"2026-09-23T15:00:00Z","v":38294,"vw":3.201424},{"c":3.19,"h":3.2085,"l":3.19,"n":121,"o":3.2,"t":"2026-09-23T15:15:00Z","v":20741,"vw":3.199169},{"c":3.18,"h":3.19,"l":3.18,"n":93,"o":3.19,"t":"2026-09-23T15:30:00Z","v":13419,"vw":3.184302},{"c":3.15,"h":3.185,"l":3.15,"n":113,"o":3.185,"t":"2026-09-23T15:45:00Z","v":20186,"vw":3.160783},{"c":3.155,"h":3.17,"l":3.15,"n":145,"o":3.15,"t":"2026-09-23T16:00:00Z","v":20592,"vw":3.162098},{"c":3.15,"h":3.16,"l":3.15,"n":53,"o":3.158,"t":"2026-09-23T16:15:00Z","v":6648,"vw":3.154753},{"c":3.165,"h":3.165,"l":3.15,"n":177,"o":3.1593,"t":"2026-09-23T16:30:00Z","v":26800,"vw":3.155987},{"c":3.14,"h":3.16,"l":3.14,"n":110,"o":3.16,"t":"2026-09-23T16:45:00Z","v":14435,"vw":3.151258},{"c":3.125,"h":3.145,"l":3.12,"n":215,"o":3.14,"t":"2026-09-23T17:00:00Z","v":27189,"vw":3.129232},{"c":3.125,"h":3.14,"l":3.125,"n":126,"o":3.125,"t":"2026-09-23T17:15:00Z","v":14050,"vw":3.130271},{"c":3.13,"h":3.135,"l":3.125,"n":89,"o":3.125,"t":"2026-09-23T17:30:00Z","v":14567,"vw":3.130673},{"c":3.135,"h":3.14,"l":3.13,"n":35,"o":3.13,"t":"2026-09-23T17:45:00Z","v":3484,"vw":3.135067},{"c":3.13,"h":3.14,"l":3.13,"n":127,"o":3.14,"t":"2026-09-23T18:00:00Z","v":11766,"vw":3.135332},{"c":3.125,"h":3.14,"l":3.125,"n":92,"o":3.135,"t":"2026-09-23T18:15:00Z","v":13901,"vw":3.130365},{"c":3.125,"h":3.125,"l":3.12,"n":44,"o":3.125,"t":"2026-09-23T18:30:00Z","v":5441,"vw":3.123542},{"c":3.14,"h":3.15,"l":3.125,"n":136,"o":3.125,"t":"2026-09-23T18:45:00Z","v":17206,"vw":3.13946},{"c":3.145,"h":3.15,"l":3.135,"n":119,"o":3.14,"t":"2026-09-23T19:00:00Z","v":19182,"vw":3.14442},{"c":3.15,"h":3.16,"l":3.13,"n":137,"o":3.15,"t":"2026-09-23T19:15:00Z","v":20662,"vw":3.143782},{"c":3.15,"h":3.16,"l":3.145,"n":159,"o":3.15,"t":"2026-09-23T19:30:00Z","v":27810,"vw":3.151248},{"c":3.17,"h":3.17,"l":3.14,"n":437,"o":3.1401,"t":"2026-09-23T19:45:00Z","v":55008,"vw":3.153649},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-23T20:00:00Z","v":42051,"vw":3.16},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-23T21:00:00Z","v":100,"vw":3.19},{"c":3.15,"h":3.16,"l":3.15,"n":5,"o":3.16,"t":"2026-09-23T21:30:00Z","v":1251,"vw":3.155},{"c":3.15,"h":3.151,"l":3.15,"n":2,"o":3.151,"t":"2026-09-23T22:00:00Z","v":1612,"vw":3.150899},{"c":3.05,"h":3.15,"l":3.03,"n":9,"o":3.15,"t":"2026-09-24T08:00:00Z","v":1039,"vw":3.071638},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-24T08:15:00Z","v":1000,"vw":3.04},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-24T08:30:00Z","v":2119,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-24T08:45:00Z","v":100,"vw":3.09},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-09-24T09:00:00Z","v":2051,"vw":3.095124},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-24T10:15:00Z","v":131,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-24T10:30:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.12,"l":3.09,"n":13,"o":3.09,"t":"2026-09-24T11:00:00Z","v":2446,"vw":3.097184},{"c":3.11,"h":3.11,"l":3.1,"n":3,"o":3.1,"t":"2026-09-24T11:15:00Z","v":300,"vw":3.106667},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-24T11:45:00Z","v":225,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-24T12:15:00Z","v":1060,"vw":3.11},{"c":3.12,"h":3.14,"l":3.12,"n":5,"o":3.12,"t":"2026-09-24T13:15:00Z","v":6500,"vw":3.137502},{"c":3.134,"h":3.15,"l":3.129,"n":100,"o":3.15,"t":"2026-09-24T13:30:00Z","v":22411,"vw":3.135704},{"c":3.074,"h":3.14,"l":3.069,"n":227,"o":3.135,"t":"2026-09-24T13:45:00Z","v":36488,"vw":3.106416},{"c":3.0523,"h":3.075,"l":3.04,"n":275,"o":3.075,"t":"2026-09-24T14:00:00Z","v":65499,"vw":3.052885},{"c":3.11,"h":3.11,"l":3.06,"n":124,"o":3.07,"t":"2026-09-24T14:15:00Z","v":27053,"vw":3.07433},{"c":3.085,"h":3.1099,"l":3.075,"n":100,"o":3.095,"t":"2026-09-24T14:30:00Z","v":25672,"vw":3.092237},{"c":3.045,"h":3.0885,"l":3.045,"n":72,"o":3.0885,"t":"2026-09-24T14:45:00Z","v":17810,"vw":3.068492},{"c":3.05,"h":3.055,"l":3.04,"n":76,"o":3.0485,"t":"2026-09-24T15:00:00Z","v":22777,"vw":3.046924},{"c":3.04,"h":3.055,"l":3.035,"n":108,"o":3.045,"t":"2026-09-24T15:15:00Z","v":24033,"vw":3.044372},{"c":3.049,"h":3.05,"l":3.0312,"n":40,"o":3.04,"t":"2026-09-24T15:30:00Z","v":6848,"vw":3.040241},{"c":3.05,"h":3.05,"l":3.04,"n":32,"o":3.04,"t":"2026-09-24T15:45:00Z","v":3211,"vw":3.046089},{"c":3.055,"h":3.055,"l":3.0436,"n":90,"o":3.05,"t":"2026-09-24T16:00:00Z","v":24600,"vw":3.051795},{"c":3.0713,"h":3.085,"l":3.06,"n":87,"o":3.06,"t":"2026-09-24T16:15:00Z","v":15203,"vw":3.071539},{"c":3.075,"h":3.09,"l":3.07,"n":82,"o":3.07,"t":"2026-09-24T16:30:00Z","v":12126,"vw":3.084092},{"c":3.07,"h":3.07,"l":3.06,"n":25,"o":3.07,"t":"2026-09-24T16:45:00Z","v":1680,"vw":3.06727},{"c":3.075,"h":3.08,"l":3.065,"n":41,"o":3.07,"t":"2026-09-24T17:00:00Z","v":9577,"vw":3.071465},{"c":3.08,"h":3.08,"l":3.07,"n":29,"o":3.0787,"t":"2026-09-24T17:15:00Z","v":2132,"vw":3.0783},{"c":3.065,"h":3.09,"l":3.065,"n":56,"o":3.075,"t":"2026-09-24T17:30:00Z","v":31772,"vw":3.075086},{"c":3.065,"h":3.07,"l":3.0501,"n":103,"o":3.0686,"t":"2026-09-24T17:45:00Z","v":29914,"vw":3.063837},{"c":3.08,"h":3.09,"l":3.06,"n":97,"o":3.07,"t":"2026-09-24T18:00:00Z","v":19399,"vw":3.079766},{"c":3.055,"h":3.09,"l":3.05,"n":127,"o":3.075,"t":"2026-09-24T18:15:00Z","v":17660,"vw":3.066903},{"c":3.045,"h":3.06,"l":3.04,"n":152,"o":3.05,"t":"2026-09-24T18:30:00Z","v":31617,"vw":3.048205},{"c":3.055,"h":3.06,"l":3.04,"n":59,"o":3.04,"t":"2026-09-24T18:45:00Z","v":6689,"vw":3.049988},{"c":3.0727,"h":3.08,"l":3.0527,"n":191,"o":3.0527,"t":"2026-09-24T19:00:00Z","v":30103,"vw":3.061431},{"c":3.06,"h":3.09,"l":3.06,"n":191,"o":3.08,"t":"2026-09-24T19:15:00Z","v":24176,"vw":3.073328},{"c":3.055,"h":3.08,"l":3.05,"n":295,"o":3.065,"t":"2026-09-24T19:30:00Z","v":54883,"vw":3.068784},{"c":3.03,"h":3.065,"l":3.025,"n":530,"o":3.055,"t":"2026-09-24T19:45:00Z","v":64179,"vw":3.044829},{"c":3.0228,"h":3.04,"l":3.0228,"n":12,"o":3.03,"t":"2026-09-24T20:00:00Z","v":25497,"vw":3.030067},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-24T20:15:00Z","v":100,"vw":3.02},{"c":3.079,"h":3.079,"l":3.079,"n":1,"o":3.079,"t":"2026-09-24T20:30:00Z","v":610,"vw":3.079},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-24T20:45:00Z","v":500,"vw":3.05},{"c":3.07,"h":3.07,"l":3.0234,"n":6,"o":3.0234,"t":"2026-09-24T21:00:00Z","v":927,"vw":3.037521},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-24T22:00:00Z","v":1000,"vw":3.1},{"c":3.1031,"h":3.1031,"l":3.1031,"n":2,"o":3.1031,"t":"2026-09-24T22:45:00Z","v":415,"vw":3.1031},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-09-24T23:15:00Z","v":900,"vw":3.11},{"c":3.1199,"h":3.1199,"l":3.1199,"n":1,"o":3.1199,"t":"2026-09-24T23:45:00Z","v":150,"vw":3.1199},{"c":3.0306,"h":3.0306,"l":3.0306,"n":1,"o":3.0306,"t":"2026-09-25T08:45:00Z","v":500,"vw":3.0306},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-25T09:00:00Z","v":976,"vw":3.12},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-25T09:15:00Z","v":570,"vw":3.06},{"c":3.1997,"h":3.1997,"l":3.125,"n":6,"o":3.1993,"t":"2026-09-25T11:00:00Z","v":1120,"vw":3.178493},{"c":3.1761,"h":3.1761,"l":3.1761,"n":1,"o":3.1761,"t":"2026-09-25T11:15:00Z","v":500,"vw":3.1761},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-25T11:30:00Z","v":114,"vw":3.15},{"c":3.1768,"h":3.1768,"l":3.05,"n":2,"o":3.05,"t":"2026-09-25T12:00:00Z","v":1300,"vw":3.079262},{"c":3.148,"h":3.148,"l":3.148,"n":1,"o":3.148,"t":"2026-09-25T12:30:00Z","v":250,"vw":3.148},{"c":3.148,"h":3.148,"l":3.148,"n":1,"o":3.148,"t":"2026-09-25T12:45:00Z","v":200,"vw":3.148},{"c":3.1634,"h":3.1634,"l":3.06,"n":3,"o":3.1317,"t":"2026-09-25T13:00:00Z","v":895,"vw":3.143819},{"c":3.08,"h":3.08,"l":3.07,"n":12,"o":3.07,"t":"2026-09-25T13:15:00Z","v":1592,"vw":3.07374},{"c":3.05,"h":3.09,"l":3.05,"n":175,"o":3.08,"t":"2026-09-25T13:30:00Z","v":35731,"vw":3.057071},{"c":2.9871,"h":3.04,"l":2.975,"n":317,"o":3.04,"t":"2026-09-25T13:45:00Z","v":77627,"vw":3.004988},{"c":2.945,"h":2.99,"l":2.94,"n":146,"o":2.985,"t":"2026-09-25T14:00:00Z","v":21384,"vw":2.961384},{"c":2.97,"h":2.99,"l":2.94,"n":91,"o":2.945,"t":"2026-09-25T14:15:00Z","v":43715,"vw":2.959865},{"c":2.975,"h":2.985,"l":2.96,"n":108,"o":2.97,"t":"2026-09-25T14:30:00Z","v":28558,"vw":2.972599},{"c":2.96,"h":2.975,"l":2.96,"n":44,"o":2.975,"t":"2026-09-25T14:45:00Z","v":12597,"vw":2.963277},{"c":2.965,"h":2.97,"l":2.96,"n":48,"o":2.965,"t":"2026-09-25T15:00:00Z","v":6477,"vw":2.964726},{"c":2.97,"h":2.98,"l":2.96,"n":128,"o":2.96,"t":"2026-09-25T15:15:00Z","v":32421,"vw":2.971319},{"c":2.975,"h":2.99,"l":2.97,"n":88,"o":2.98,"t":"2026-09-25T15:30:00Z","v":26759,"vw":2.982533},{"c":2.955,"h":2.97,"l":2.95,"n":68,"o":2.97,"t":"2026-09-25T15:45:00Z","v":13030,"vw":2.958342},{"c":2.98,"h":2.985,"l":2.96,"n":70,"o":2.96,"t":"2026-09-25T16:00:00Z","v":7744,"vw":2.972375},{"c":2.985,"h":2.99,"l":2.9601,"n":74,"o":2.9601,"t":"2026-09-25T16:15:00Z","v":14662,"vw":2.974428},{"c":2.975,"h":2.985,"l":2.965,"n":52,"o":2.985,"t":"2026-09-25T16:30:00Z","v":7216,"vw":2.971881},{"c":2.965,"h":2.98,"l":2.955,"n":77,"o":2.9799,"t":"2026-09-25T16:45:00Z","v":34989,"vw":2.963127},{"c":2.965,"h":2.97,"l":2.96,"n":37,"o":2.964,"t":"2026-09-25T17:00:00Z","v":24125,"vw":2.966953},{"c":2.95,"h":2.965,"l":2.94,"n":172,"o":2.965,"t":"2026-09-25T17:15:00Z","v":58778,"vw":2.955588},{"c":2.96,"h":2.96,"l":2.93,"n":237,"o":2.945,"t":"2026-09-25T17:30:00Z","v":32937,"vw":2.944438},{"c":2.9562,"h":2.97,"l":2.95,"n":191,"o":2.96,"t":"2026-09-25T17:45:00Z","v":53305,"vw":2.955967},{"c":2.94,"h":2.959,"l":2.94,"n":76,"o":2.959,"t":"2026-09-25T18:00:00Z","v":12699,"vw":2.947412},{"c":2.935,"h":2.945,"l":2.9338,"n":37,"o":2.945,"t":"2026-09-25T18:15:00Z","v":5521,"vw":2.935934},{"c":2.935,"h":2.9399,"l":2.92,"n":119,"o":2.935,"t":"2026-09-25T18:30:00Z","v":24460,"vw":2.931455},{"c":2.96,"h":2.96,"l":2.93,"n":74,"o":2.935,"t":"2026-09-25T18:45:00Z","v":19840,"vw":2.946153},{"c":2.96,"h":2.975,"l":2.96,"n":91,"o":2.97,"t":"2026-09-25T19:00:00Z","v":16837,"vw":2.969947},{"c":2.98,"h":2.98,"l":2.96,"n":71,"o":2.965,"t":"2026-09-25T19:15:00Z","v":9930,"vw":2.966346},{"c":3.005,"h":3.005,"l":2.9702,"n":200,"o":2.98,"t":"2026-09-25T19:30:00Z","v":21874,"vw":2.990935},{"c":2.99,"h":3.02,"l":2.99,"n":393,"o":3.01,"t":"2026-09-25T19:45:00Z","v":53173,"vw":3.011564},{"c":2.95,"h":3,"l":2.95,"n":13,"o":2.995,"t":"2026-09-25T20:00:00Z","v":49588,"vw":2.969468},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-25T20:15:00Z","v":1206,"vw":2.95},{"c":2.97,"h":2.99,"l":2.97,"n":2,"o":2.99,"t":"2026-09-25T21:30:00Z","v":268,"vw":2.982537},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-25T22:00:00Z","v":20000,"vw":2.97},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-25T22:15:00Z","v":2300,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-25T22:30:00Z","v":459,"vw":3.03},{"c":3.03,"h":3.05,"l":3,"n":13,"o":3.02,"t":"2026-09-25T23:15:00Z","v":4029,"vw":3.03683},{"c":3.02,"h":3.02,"l":2.95,"n":12,"o":2.95,"t":"2026-09-28T08:00:00Z","v":4199,"vw":2.974224},{"c":3.01,"h":3.02,"l":3.01,"n":3,"o":3.02,"t":"2026-09-28T08:15:00Z","v":2098,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-28T08:30:00Z","v":200,"vw":3.01},{"c":2.9506,"h":2.9506,"l":2.9506,"n":3,"o":2.9506,"t":"2026-09-28T09:15:00Z","v":1571,"vw":2.9506},{"c":3.01,"h":3.01,"l":2.95,"n":4,"o":2.95,"t":"2026-09-28T10:00:00Z","v":3110,"vw":2.970636},{"c":2.95,"h":2.9552,"l":2.95,"n":2,"o":2.9552,"t":"2026-09-28T11:00:00Z","v":2518,"vw":2.951466},{"c":2.98,"h":3,"l":2.98,"n":2,"o":3,"t":"2026-09-28T11:45:00Z","v":200,"vw":2.99},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-28T12:15:00Z","v":100,"vw":2.95},{"c":2.9561,"h":2.9561,"l":2.9561,"n":1,"o":2.9561,"t":"2026-09-28T12:30:00Z","v":1525,"vw":2.9561},{"c":2.93,"h":2.9525,"l":2.93,"n":20,"o":2.95,"t":"2026-09-28T13:00:00Z","v":24906,"vw":2.942217},{"c":2.93,"h":2.93,"l":2.9,"n":20,"o":2.93,"t":"2026-09-28T13:15:00Z","v":11598,"vw":2.907928},{"c":2.935,"h":2.975,"l":2.91,"n":149,"o":2.95,"t":"2026-09-28T13:30:00Z","v":174158,"vw":2.942716},{"c":2.955,"h":2.96,"l":2.93,"n":99,"o":2.9301,"t":"2026-09-28T13:45:00Z","v":16284,"vw":2.946046},{"c":2.985,"h":2.9864,"l":2.93,"n":131,"o":2.95,"t":"2026-09-28T14:00:00Z","v":27676,"vw":2.960153},{"c":2.98,"h":2.99,"l":2.97,"n":117,"o":2.985,"t":"2026-09-28T14:15:00Z","v":21038,"vw":2.981618},{"c":2.96,"h":2.97,"l":2.9501,"n":146,"o":2.97,"t":"2026-09-28T14:30:00Z","v":17886,"vw":2.961551},{"c":2.97,"h":2.97,"l":2.96,"n":105,"o":2.96,"t":"2026-09-28T14:45:00Z","v":10520,"vw":2.968094},{"c":2.97,"h":2.98,"l":2.96,"n":135,"o":2.965,"t":"2026-09-28T15:00:00Z","v":17416,"vw":2.96964},{"c":2.96,"h":2.96,"l":2.94,"n":197,"o":2.96,"t":"2026-09-28T15:15:00Z","v":37193,"vw":2.951546},{"c":2.96,"h":2.97,"l":2.955,"n":97,"o":2.955,"t":"2026-09-28T15:30:00Z","v":11051,"vw":2.960801},{"c":2.97,"h":2.97,"l":2.96,"n":72,"o":2.97,"t":"2026-09-28T15:45:00Z","v":4681,"vw":2.967412},{"c":2.955,"h":2.97,"l":2.955,"n":91,"o":2.97,"t":"2026-09-28T16:00:00Z","v":5803,"vw":2.964814},{"c":3,"h":3,"l":2.955,"n":144,"o":2.955,"t":"2026-09-28T16:15:00Z","v":20164,"vw":2.973548},{"c":2.975,"h":3,"l":2.975,"n":84,"o":3,"t":"2026-09-28T16:30:00Z","v":8326,"vw":2.985695},{"c":2.98,"h":2.99,"l":2.97,"n":59,"o":2.98,"t":"2026-09-28T16:45:00Z","v":3786,"vw":2.979564},{"c":3.0001,"h":3.01,"l":2.975,"n":98,"o":2.98,"t":"2026-09-28T17:00:00Z","v":27557,"vw":2.997543},{"c":2.985,"h":3.01,"l":2.98,"n":144,"o":3.005,"t":"2026-09-28T17:15:00Z","v":14464,"vw":2.99996},{"c":2.99,"h":2.99,"l":2.975,"n":79,"o":2.985,"t":"2026-09-28T17:30:00Z","v":5859,"vw":2.982793},{"c":2.99,"h":2.99,"l":2.98,"n":84,"o":2.99,"t":"2026-09-28T17:45:00Z","v":8148,"vw":2.98553},{"c":2.985,"h":2.99,"l":2.98,"n":75,"o":2.99,"t":"2026-09-28T18:00:00Z","v":7330,"vw":2.983169},{"c":2.985,"h":2.99,"l":2.98,"n":48,"o":2.985,"t":"2026-09-28T18:15:00Z","v":3051,"vw":2.983028},{"c":2.975,"h":2.985,"l":2.97,"n":127,"o":2.98,"t":"2026-09-28T18:30:00Z","v":13314,"vw":2.977414},{"c":2.98,"h":2.98,"l":2.97,"n":44,"o":2.975,"t":"2026-09-28T18:45:00Z","v":3942,"vw":2.976464},{"c":2.975,"h":2.98,"l":2.965,"n":182,"o":2.98,"t":"2026-09-28T19:00:00Z","v":36235,"vw":2.96861},{"c":2.97,"h":2.975,"l":2.965,"n":177,"o":2.975,"t":"2026-09-28T19:15:00Z","v":15763,"vw":2.967739},{"c":2.92,"h":2.97,"l":2.92,"n":308,"o":2.965,"t":"2026-09-28T19:30:00Z","v":39987,"vw":2.94528},{"c":2.88,"h":2.9299,"l":2.88,"n":717,"o":2.9299,"t":"2026-09-28T19:45:00Z","v":86122,"vw":2.901933},{"c":2.93,"h":2.93,"l":2.87,"n":7,"o":2.87,"t":"2026-09-28T20:00:00Z","v":29488,"vw":2.87024},{"c":2.95,"h":2.95,"l":2.9,"n":2,"o":2.9,"t":"2026-09-28T20:15:00Z","v":456,"vw":2.916447},{"c":2.9,"h":2.9,"l":2.9,"n":26,"o":2.9,"t":"2026-09-28T20:30:00Z","v":649,"vw":2.9},{"c":2.9021,"h":2.9021,"l":2.9,"n":2,"o":2.9,"t":"2026-09-28T20:45:00Z","v":600,"vw":2.90175},{"c":2.881,"h":2.9,"l":2.88,"n":14,"o":2.9,"t":"2026-09-28T21:00:00Z","v":3739,"vw":2.88501},{"c":2.88,"h":2.88,"l":2.88,"n":27,"o":2.88,"t":"2026-09-28T21:15:00Z","v":1000,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-28T21:30:00Z","v":1137,"vw":2.87},{"c":2.93,"h":2.93,"l":2.87,"n":3,"o":2.87,"t":"2026-09-28T21:45:00Z","v":1102,"vw":2.875455},{"c":2.9268,"h":2.93,"l":2.91,"n":3,"o":2.93,"t":"2026-09-28T22:15:00Z","v":900,"vw":2.917822},{"c":2.88,"h":2.881,"l":2.88,"n":11,"o":2.881,"t":"2026-09-28T22:30:00Z","v":1997,"vw":2.880895},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-28T22:45:00Z","v":500,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-09-28T23:00:00Z","v":640,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-28T23:15:00Z","v":100,"vw":2.93},{"c":2.9,"h":2.9,"l":2.85,"n":6,"o":2.85,"t":"2026-09-29T08:00:00Z","v":326,"vw":2.866667},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-29T08:15:00Z","v":175,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T08:30:00Z","v":819,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-29T09:15:00Z","v":859,"vw":2.93},{"c":2.9392,"h":2.9392,"l":2.9392,"n":1,"o":2.9392,"t":"2026-09-29T10:45:00Z","v":1500,"vw":2.9392},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-29T11:15:00Z","v":161,"vw":2.92},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-29T12:00:00Z","v":500,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T12:30:00Z","v":1000,"vw":2.97},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-29T13:00:00Z","v":350,"vw":2.93},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T13:15:00Z","v":300,"vw":2.97},{"c":2.94,"h":2.97,"l":2.875,"n":214,"o":2.92,"t":"2026-09-29T13:30:00Z","v":53688,"vw":2.907732},{"c":2.92,"h":2.925,"l":2.9003,"n":53,"o":2.92,"t":"2026-09-29T13:45:00Z","v":11220,"vw":2.909959},{"c":2.93,"h":2.93,"l":2.9001,"n":83,"o":2.9112,"t":"2026-09-29T14:00:00Z","v":21560,"vw":2.914664},{"c":2.965,"h":2.965,"l":2.94,"n":75,"o":2.94,"t":"2026-09-29T14:15:00Z","v":10925,"vw":2.949501},{"c":2.94,"h":2.97,"l":2.91,"n":239,"o":2.97,"t":"2026-09-29T14:30:00Z","v":52540,"vw":2.938001},{"c":2.96,"h":2.97,"l":2.925,"n":274,"o":2.94,"t":"2026-09-29T14:45:00Z","v":74962,"vw":2.958659},{"c":2.9,"h":2.9464,"l":2.895,"n":221,"o":2.9464,"t":"2026-09-29T15:00:00Z","v":36829,"vw":2.919572},{"c":2.8827,"h":2.91,"l":2.88,"n":123,"o":2.9,"t":"2026-09-29T15:15:00Z","v":47827,"vw":2.882009},{"c":2.88,"h":2.89,"l":2.88,"n":44,"o":2.88,"t":"2026-09-29T15:30:00Z","v":5417,"vw":2.885125},{"c":2.88,"h":2.8976,"l":2.87,"n":112,"o":2.89,"t":"2026-09-29T15:45:00Z","v":13436,"vw":2.882509},{"c":2.895,"h":2.9,"l":2.875,"n":85,"o":2.88,"t":"2026-09-29T16:00:00Z","v":11517,"vw":2.886462},{"c":2.9201,"h":2.925,"l":2.895,"n":64,"o":2.895,"t":"2026-09-29T16:15:00Z","v":11341,"vw":2.906573},{"c":2.92,"h":2.93,"l":2.915,"n":60,"o":2.92,"t":"2026-09-29T16:30:00Z","v":6875,"vw":2.92435},{"c":2.92,"h":2.925,"l":2.905,"n":51,"o":2.925,"t":"2026-09-29T16:45:00Z","v":4702,"vw":2.917022},{"c":2.925,"h":2.925,"l":2.905,"n":84,"o":2.91,"t":"2026-09-29T17:00:00Z","v":9926,"vw":2.911594},{"c":2.915,"h":2.92,"l":2.91,"n":42,"o":2.92,"t":"2026-09-29T17:15:00Z","v":3054,"vw":2.915801},{"c":2.915,"h":2.915,"l":2.915,"n":3,"o":2.915,"t":"2026-09-29T17:30:00Z","v":102,"vw":2.915},{"c":2.91,"h":2.915,"l":2.91,"n":14,"o":2.915,"t":"2026-09-29T17:45:00Z","v":866,"vw":2.912619},{"c":2.925,"h":2.93,"l":2.92,"n":71,"o":2.92,"t":"2026-09-29T18:00:00Z","v":7126,"vw":2.922886},{"c":2.925,"h":2.925,"l":2.925,"n":11,"o":2.925,"t":"2026-09-29T18:15:00Z","v":1490,"vw":2.925},{"c":2.927,"h":2.935,"l":2.915,"n":163,"o":2.92,"t":"2026-09-29T18:30:00Z","v":10553,"vw":2.925521},{"c":2.925,"h":2.93,"l":2.925,"n":44,"o":2.9299,"t":"2026-09-29T18:45:00Z","v":7652,"vw":2.925787},{"c":2.925,"h":2.93,"l":2.925,"n":46,"o":2.925,"t":"2026-09-29T19:00:00Z","v":2196,"vw":2.925714},{"c":2.915,"h":2.925,"l":2.915,"n":77,"o":2.925,"t":"2026-09-29T19:15:00Z","v":7945,"vw":2.922515},{"c":2.92,"h":2.93,"l":2.91,"n":154,"o":2.915,"t":"2026-09-29T19:30:00Z","v":17188,"vw":2.921299},{"c":2.92,"h":2.95,"l":2.92,"n":357,"o":2.92,"t":"2026-09-29T19:45:00Z","v":38106,"vw":2.927897},{"c":2.91,"h":2.92,"l":2.91,"n":6,"o":2.92,"t":"2026-09-29T20:00:00Z","v":18803,"vw":2.918936},{"c":2.95,"h":2.95,"l":2.9128,"n":4,"o":2.9128,"t":"2026-09-29T20:15:00Z","v":529,"vw":2.925702},{"c":2.9,"h":2.935,"l":2.9,"n":4,"o":2.935,"t":"2026-09-29T20:30:00Z","v":1000,"vw":2.910791},{"c":2.97,"h":2.97,"l":2.95,"n":3,"o":2.9592,"t":"2026-09-29T21:00:00Z","v":680,"vw":2.957677},{"c":2.9376,"h":2.9376,"l":2.9376,"n":1,"o":2.9376,"t":"2026-09-29T21:45:00Z","v":226,"vw":2.9376},{"c":2.9027,"h":2.9027,"l":2.9027,"n":1,"o":2.9027,"t":"2026-09-29T22:00:00Z","v":100,"vw":2.9027},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-29T22:15:00Z","v":3200,"vw":2.9},{"c":2.9023,"h":2.9023,"l":2.9023,"n":1,"o":2.9023,"t":"2026-09-29T22:30:00Z","v":500,"vw":2.9023},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-29T22:45:00Z","v":1000,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-29T23:15:00Z","v":2677,"vw":2.94},{"c":2.9,"h":2.91,"l":2.9,"n":8,"o":2.91,"t":"2026-09-30T08:00:00Z","v":1703,"vw":2.900965},{"c":2.9394,"h":2.9394,"l":2.9394,"n":1,"o":2.9394,"t":"2026-09-30T09:00:00Z","v":236,"vw":2.9394},{"c":2.92,"h":2.92,"l":2.9105,"n":2,"o":2.9105,"t":"2026-09-30T10:00:00Z","v":2602,"vw":2.915425},{"c":2.9109,"h":2.9109,"l":2.9109,"n":1,"o":2.9109,"t":"2026-09-30T10:30:00Z","v":236,"vw":2.9109},{"c":3.04,"h":3.04,"l":2.9079,"n":105,"o":2.94,"t":"2026-09-30T11:00:00Z","v":27982,"vw":2.976558},{"c":2.98,"h":3.1,"l":2.98,"n":49,"o":3.1,"t":"2026-09-30T11:15:00Z","v":28529,"vw":2.993719},{"c":3.04,"h":3.04,"l":3.005,"n":35,"o":3.02,"t":"2026-09-30T11:30:00Z","v":39616,"vw":3.038338},{"c":3.06,"h":3.0994,"l":3.04,"n":46,"o":3.04,"t":"2026-09-30T11:45:00Z","v":48268,"vw":3.086932},{"c":3.08,"h":3.08,"l":3.04,"n":18,"o":3.0599,"t":"2026-09-30T12:00:00Z","v":10709,"vw":3.057683},{"c":3,"h":3.07,"l":2.98,"n":12,"o":3.07,"t":"2026-09-30T12:15:00Z","v":958,"vw":3.007761},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-30T12:30:00Z","v":1104,"vw":3.05},{"c":3.085,"h":3.085,"l":3.06,"n":16,"o":3.075,"t":"2026-09-30T12:45:00Z","v":5381,"vw":3.075173},{"c":3.04,"h":3.07,"l":3,"n":20,"o":3.07,"t":"2026-09-30T13:00:00Z","v":5876,"vw":3.050573},{"c":3.03,"h":3.06,"l":3.03,"n":33,"o":3.06,"t":"2026-09-30T13:15:00Z","v":4977,"vw":3.042541},{"c":2.985,"h":3.06,"l":2.9701,"n":242,"o":3.035,"t":"2026-09-30T13:30:00Z","v":59359,"vw":3.015977},{"c":3.02,"h":3.055,"l":2.94,"n":460,"o":2.98,"t":"2026-09-30T13:45:00Z","v":85464,"vw":3.000041},{"c":3.02,"h":3.05,"l":3,"n":195,"o":3.025,"t":"2026-09-30T14:00:00Z","v":32748,"vw":3.028469},{"c":2.99,"h":3.03,"l":2.99,"n":355,"o":3.02,"t":"2026-09-30T14:15:00Z","v":43285,"vw":3.001719},{"c":2.99,"h":3.01,"l":2.9701,"n":125,"o":2.99,"t":"2026-09-30T14:30:00Z","v":24665,"vw":2.988642},{"c":2.991,"h":3,"l":2.98,"n":127,"o":2.995,"t":"2026-09-30T14:45:00Z","v":11300,"vw":2.991546},{"c":3.03,"h":3.03,"l":2.985,"n":436,"o":2.995,"t":"2026-09-30T15:00:00Z","v":79788,"vw":3.008789},{"c":3.02,"h":3.04,"l":3.01,"n":175,"o":3.03,"t":"2026-09-30T15:15:00Z","v":21890,"vw":3.027592},{"c":3.01,"h":3.04,"l":2.99,"n":210,"o":3.02,"t":"2026-09-30T15:30:00Z","v":73212,"vw":3.020642},{"c":2.985,"h":3.0199,"l":2.97,"n":264,"o":3,"t":"2026-09-30T15:45:00Z","v":44952,"vw":2.987097},{"c":2.98,"h":2.985,"l":2.95,"n":238,"o":2.985,"t":"2026-09-30T16:00:00Z","v":40011,"vw":2.967631},{"c":2.985,"h":2.99,"l":2.97,"n":131,"o":2.97,"t":"2026-09-30T16:15:00Z","v":14850,"vw":2.980057},{"c":2.97,"h":2.995,"l":2.97,"n":250,"o":2.985,"t":"2026-09-30T16:30:00Z","v":37188,"vw":2.985609},{"c":2.965,"h":2.975,"l":2.96,"n":145,"o":2.975,"t":"2026-09-30T16:45:00Z","v":20791,"vw":2.966209},{"c":2.955,"h":2.965,"l":2.955,"n":119,"o":2.96,"t":"2026-09-30T17:00:00Z","v":11825,"vw":2.958156},{"c":2.955,"h":2.96,"l":2.95,"n":141,"o":2.95,"t":"2026-09-30T17:15:00Z","v":17741,"vw":2.954984},{"c":2.955,"h":2.97,"l":2.95,"n":233,"o":2.955,"t":"2026-09-30T17:30:00Z","v":28573,"vw":2.95723},{"c":2.965,"h":2.97,"l":2.955,"n":137,"o":2.955,"t":"2026-09-30T17:45:00Z","v":11371,"vw":2.961437},{"c":2.95,"h":2.96,"l":2.95,"n":145,"o":2.96,"t":"2026-09-30T18:00:00Z","v":9288,"vw":2.955148},{"c":2.9359,"h":2.955,"l":2.92,"n":238,"o":2.955,"t":"2026-09-30T18:15:00Z","v":33019,"vw":2.938963},{"c":2.955,"h":2.955,"l":2.935,"n":239,"o":2.935,"t":"2026-09-30T18:30:00Z","v":28107,"vw":2.946251},{"c":2.95,"h":2.955,"l":2.945,"n":179,"o":2.95,"t":"2026-09-30T18:45:00Z","v":17100,"vw":2.950543},{"c":2.94,"h":2.96,"l":2.94,"n":158,"o":2.95,"t":"2026-09-30T19:00:00Z","v":19583,"vw":2.948811},{"c":2.95,"h":2.955,"l":2.92,"n":273,"o":2.945,"t":"2026-09-30T19:15:00Z","v":25395,"vw":2.940365},{"c":2.94,"h":2.96,"l":2.935,"n":300,"o":2.95,"t":"2026-09-30T19:30:00Z","v":34091,"vw":2.949924},{"c":2.915,"h":2.96,"l":2.91,"n":818,"o":2.94,"t":"2026-09-30T19:45:00Z","v":116876,"vw":2.93691},{"c":2.93,"h":2.93,"l":2.92,"n":10,"o":2.92,"t":"2026-09-30T20:00:00Z","v":39056,"vw":2.920057},{"c":2.9197,"h":2.9197,"l":2.9197,"n":1,"o":2.9197,"t":"2026-09-30T20:15:00Z","v":265,"vw":2.9197},{"c":2.96,"h":2.96,"l":2.9587,"n":3,"o":2.9587,"t":"2026-09-30T20:30:00Z","v":3345,"vw":2.959456},{"c":2.9692,"h":2.9692,"l":2.9692,"n":1,"o":2.9692,"t":"2026-09-30T21:00:00Z","v":1000,"vw":2.9692},{"c":2.9135,"h":2.9135,"l":2.9135,"n":1,"o":2.9135,"t":"2026-09-30T21:30:00Z","v":100,"vw":2.9135},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-30T22:00:00Z","v":650,"vw":2.91},{"c":2.9965,"h":2.9965,"l":2.96,"n":9,"o":2.96,"t":"2026-09-30T22:30:00Z","v":1511,"vw":2.962871},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-30T23:15:00Z","v":202,"vw":2.96},{"c":2.94,"h":2.95,"l":2.94,"n":9,"o":2.95,"t":"2026-10-01T08:00:00Z","v":1618,"vw":2.943569},{"c":2.89,"h":2.89,"l":2.88,"n":2,"o":2.88,"t":"2026-10-01T08:15:00Z","v":978,"vw":2.88818},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-01T08:30:00Z","v":400,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-01T09:30:00Z","v":331,"vw":2.89},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-01T09:45:00Z","v":120,"vw":2.87},{"c":2.86,"h":2.89,"l":2.86,"n":3,"o":2.89,"t":"2026-10-01T10:00:00Z","v":600,"vw":2.884737},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-01T10:15:00Z","v":650,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-01T10:30:00Z","v":500,"vw":2.92},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-10-01T11:00:00Z","v":100,"vw":2.955},{"c":2.9,"h":2.9949,"l":2.9,"n":10,"o":2.93,"t":"2026-10-01T11:15:00Z","v":3623,"vw":2.983203},{"c":2.8904,"h":2.939,"l":2.8904,"n":2,"o":2.939,"t":"2026-10-01T11:30:00Z","v":5500,"vw":2.916909},{"c":2.9005,"h":2.9005,"l":2.9005,"n":1,"o":2.9005,"t":"2026-10-01T11:45:00Z","v":1511,"vw":2.9005},{"c":2.91,"h":2.91,"l":2.8977,"n":3,"o":2.9,"t":"2026-10-01T12:00:00Z","v":3475,"vw":2.899071},{"c":2.9371,"h":2.9391,"l":2.9371,"n":2,"o":2.9391,"t":"2026-10-01T12:15:00Z","v":1100,"vw":2.937282},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-01T12:30:00Z","v":1160,"vw":2.91},{"c":2.8928,"h":2.91,"l":2.8928,"n":6,"o":2.91,"t":"2026-10-01T13:00:00Z","v":2435,"vw":2.898636},{"c":2.93,"h":3,"l":2.93,"n":15,"o":2.9366,"t":"2026-10-01T13:15:00Z","v":3957,"vw":2.956476},{"c":2.95,"h":3,"l":2.92,"n":396,"o":2.94,"t":"2026-10-01T13:30:00Z","v":83544,"vw":2.961021},{"c":2.914,"h":2.964,"l":2.91,"n":146,"o":2.964,"t":"2026-10-01T13:45:00Z","v":21040,"vw":2.935573},{"c":2.91,"h":2.92,"l":2.88,"n":200,"o":2.91,"t":"2026-10-01T14:00:00Z","v":32866,"vw":2.908078},{"c":2.88,"h":2.92,"l":2.88,"n":149,"o":2.915,"t":"2026-10-01T14:15:00Z","v":13254,"vw":2.897157},{"c":2.88,"h":2.89,"l":2.88,"n":70,"o":2.8899,"t":"2026-10-01T14:30:00Z","v":11007,"vw":2.885381},{"c":2.87,"h":2.88,"l":2.87,"n":69,"o":2.88,"t":"2026-10-01T14:45:00Z","v":45551,"vw":2.874502},{"c":2.85,"h":2.86,"l":2.8332,"n":226,"o":2.85,"t":"2026-10-01T15:00:00Z","v":66005,"vw":2.844495},{"c":2.865,"h":2.8661,"l":2.85,"n":69,"o":2.85,"t":"2026-10-01T15:15:00Z","v":14957,"vw":2.859056},{"c":2.845,"h":2.86,"l":2.84,"n":111,"o":2.86,"t":"2026-10-01T15:30:00Z","v":12575,"vw":2.846607},{"c":2.865,"h":2.87,"l":2.84,"n":134,"o":2.845,"t":"2026-10-01T15:45:00Z","v":29714,"vw":2.855339},{"c":2.86,"h":2.87,"l":2.84,"n":196,"o":2.865,"t":"2026-10-01T16:00:00Z","v":41734,"vw":2.860951},{"c":2.87,"h":2.87,"l":2.855,"n":71,"o":2.855,"t":"2026-10-01T16:15:00Z","v":7085,"vw":2.860741},{"c":2.865,"h":2.87,"l":2.86,"n":44,"o":2.865,"t":"2026-10-01T16:30:00Z","v":4279,"vw":2.866277},{"c":2.85,"h":2.87,"l":2.85,"n":48,"o":2.86,"t":"2026-10-01T16:45:00Z","v":3615,"vw":2.858548},{"c":2.845,"h":2.855,"l":2.84,"n":84,"o":2.85,"t":"2026-10-01T17:00:00Z","v":8465,"vw":2.848901},{"c":2.8872,"h":2.8872,"l":2.85,"n":91,"o":2.85,"t":"2026-10-01T17:15:00Z","v":11058,"vw":2.866349},{"c":2.9,"h":2.91,"l":2.87,"n":107,"o":2.88,"t":"2026-10-01T17:30:00Z","v":15315,"vw":2.88902},{"c":2.86,"h":2.8948,"l":2.86,"n":50,"o":2.8948,"t":"2026-10-01T17:45:00Z","v":5482,"vw":2.872154},{"c":2.865,"h":2.87,"l":2.85,"n":28,"o":2.865,"t":"2026-10-01T18:00:00Z","v":2055,"vw":2.861568},{"c":2.865,"h":2.87,"l":2.86,"n":48,"o":2.865,"t":"2026-10-01T18:15:00Z","v":4554,"vw":2.864744},{"c":2.8611,"h":2.87,"l":2.86,"n":54,"o":2.865,"t":"2026-10-01T18:30:00Z","v":5296,"vw":2.864729},{"c":2.859,"h":2.865,"l":2.85,"n":50,"o":2.86,"t":"2026-10-01T18:45:00Z","v":5082,"vw":2.859639},{"c":2.86,"h":2.865,"l":2.85,"n":123,"o":2.86,"t":"2026-10-01T19:00:00Z","v":11495,"vw":2.857861},{"c":2.87,"h":2.875,"l":2.86,"n":130,"o":2.86,"t":"2026-10-01T19:15:00Z","v":12985,"vw":2.865516},{"c":2.87,"h":2.88,"l":2.86,"n":224,"o":2.87,"t":"2026-10-01T19:30:00Z","v":30726,"vw":2.868005},{"c":2.855,"h":2.87,"l":2.845,"n":482,"o":2.87,"t":"2026-10-01T19:45:00Z","v":48135,"vw":2.854205},{"c":2.85,"h":2.89,"l":2.85,"n":8,"o":2.85,"t":"2026-10-01T20:00:00Z","v":28580,"vw":2.85049},{"c":2.8523,"h":2.8523,"l":2.8523,"n":2,"o":2.8523,"t":"2026-10-01T20:15:00Z","v":105,"vw":2.8523},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-01T20:30:00Z","v":1000,"vw":2.89},{"c":2.8962,"h":2.8962,"l":2.89,"n":28,"o":2.89,"t":"2026-10-01T20:45:00Z","v":1183,"vw":2.892185},{"c":2.86,"h":2.89,"l":2.86,"n":10,"o":2.89,"t":"2026-10-01T21:00:00Z","v":1352,"vw":2.880922},{"c":2.9,"h":2.9,"l":2.89,"n":20,"o":2.9,"t":"2026-10-01T21:45:00Z","v":1111,"vw":2.895626},{"c":2.865,"h":2.865,"l":2.865,"n":3,"o":2.865,"t":"2026-10-01T23:00:00Z","v":190,"vw":2.865},{"c":2.9,"h":2.9,"l":2.89,"n":4,"o":2.89,"t":"2026-10-01T23:15:00Z","v":6872,"vw":2.899854},{"c":2.85,"h":2.85,"l":2.85,"n":7,"o":2.85,"t":"2026-10-02T08:00:00Z","v":1000,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-02T09:45:00Z","v":125,"vw":2.85},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-02T12:15:00Z","v":101,"vw":2.9},{"c":2.9297,"h":2.9297,"l":2.85,"n":2,"o":2.85,"t":"2026-10-02T12:45:00Z","v":600,"vw":2.863283},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-02T13:00:00Z","v":251,"vw":2.94},{"c":2.92,"h":2.95,"l":2.92,"n":13,"o":2.92,"t":"2026-10-02T13:15:00Z","v":2087,"vw":2.927678},{"c":2.825,"h":2.91,"l":2.82,"n":249,"o":2.91,"t":"2026-10-02T13:30:00Z","v":72753,"vw":2.860536},{"c":2.86,"h":2.86,"l":2.83,"n":155,"o":2.83,"t":"2026-10-02T13:45:00Z","v":51406,"vw":2.852363},{"c":2.905,"h":2.92,"l":2.84,"n":443,"o":2.85,"t":"2026-10-02T14:00:00Z","v":73597,"vw":2.880667},{"c":2.93,"h":2.94,"l":2.905,"n":208,"o":2.905,"t":"2026-10-02T14:15:00Z","v":54515,"vw":2.927393},{"c":2.925,"h":2.93,"l":2.89,"n":190,"o":2.92,"t":"2026-10-02T14:30:00Z","v":27839,"vw":2.915209},{"c":2.89,"h":2.93,"l":2.89,"n":131,"o":2.925,"t":"2026-10-02T14:45:00Z","v":17524,"vw":2.909679},{"c":2.86,"h":2.89,"l":2.86,"n":115,"o":2.89,"t":"2026-10-02T15:00:00Z","v":18844,"vw":2.882507},{"c":2.87,"h":2.87,"l":2.85,"n":97,"o":2.87,"t":"2026-10-02T15:15:00Z","v":15072,"vw":2.86282},{"c":2.89,"h":2.9,"l":2.87,"n":109,"o":2.88,"t":"2026-10-02T15:30:00Z","v":23893,"vw":2.888406},{"c":2.9,"h":2.9,"l":2.89,"n":54,"o":2.89,"t":"2026-10-02T15:45:00Z","v":12507,"vw":2.892565},{"c":2.905,"h":2.9064,"l":2.89,"n":175,"o":2.895,"t":"2026-10-02T16:00:00Z","v":27902,"vw":2.896459},{"c":2.9,"h":2.91,"l":2.9,"n":19,"o":2.905,"t":"2026-10-02T16:15:00Z","v":2154,"vw":2.9061},{"c":2.905,"h":2.91,"l":2.895,"n":68,"o":2.9,"t":"2026-10-02T16:30:00Z","v":12151,"vw":2.902583},{"c":2.89,"h":2.91,"l":2.89,"n":39,"o":2.91,"t":"2026-10-02T16:45:00Z","v":4866,"vw":2.89973},{"c":2.9,"h":2.9,"l":2.885,"n":95,"o":2.895,"t":"2026-10-02T17:00:00Z","v":10694,"vw":2.892139},{"c":2.9,"h":2.91,"l":2.895,"n":46,"o":2.895,"t":"2026-10-02T17:15:00Z","v":4923,"vw":2.904091},{"c":2.91,"h":2.91,"l":2.9,"n":55,"o":2.905,"t":"2026-10-02T17:30:00Z","v":5838,"vw":2.905408},{"c":2.905,"h":2.915,"l":2.905,"n":71,"o":2.91,"t":"2026-10-02T17:45:00Z","v":10052,"vw":2.912626},{"c":2.9048,"h":2.92,"l":2.895,"n":144,"o":2.91,"t":"2026-10-02T18:00:00Z","v":30913,"vw":2.904727},{"c":2.905,"h":2.91,"l":2.9,"n":25,"o":2.905,"t":"2026-10-02T18:15:00Z","v":3131,"vw":2.906393},{"c":2.9,"h":2.91,"l":2.9,"n":37,"o":2.9,"t":"2026-10-02T18:30:00Z","v":1840,"vw":2.903751},{"c":2.9,"h":2.91,"l":2.9,"n":53,"o":2.905,"t":"2026-10-02T18:45:00Z","v":3385,"vw":2.903405},{"c":2.9,"h":2.91,"l":2.9,"n":77,"o":2.905,"t":"2026-10-02T19:00:00Z","v":4910,"vw":2.905827},{"c":2.905,"h":2.905,"l":2.9,"n":42,"o":2.9,"t":"2026-10-02T19:15:00Z","v":2721,"vw":2.904425},{"c":2.92,"h":2.92,"l":2.9,"n":73,"o":2.905,"t":"2026-10-02T19:30:00Z","v":5670,"vw":2.909455},{"c":2.91,"h":2.94,"l":2.895,"n":560,"o":2.915,"t":"2026-10-02T19:45:00Z","v":74716,"vw":2.918051},{"c":2.95,"h":2.95,"l":2.905,"n":6,"o":2.905,"t":"2026-10-02T20:00:00Z","v":20931,"vw":2.905215},{"c":2.9369,"h":2.9369,"l":2.9369,"n":1,"o":2.9369,"t":"2026-10-02T20:45:00Z","v":3000,"vw":2.9369},{"c":2.95,"h":2.95,"l":2.94,"n":9,"o":2.94,"t":"2026-10-02T21:15:00Z","v":2131,"vw":2.946791},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-02T21:45:00Z","v":316,"vw":2.94},{"c":2.9309,"h":2.9309,"l":2.9309,"n":1,"o":2.9309,"t":"2026-10-02T22:00:00Z","v":199,"vw":2.9309},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-02T23:45:00Z","v":100,"vw":2.94},{"c":3,"h":3.17,"l":2.99,"n":15,"o":3.1321,"t":"2026-10-05T08:00:00Z","v":3244,"vw":3.058615},{"c":2.95,"h":2.99,"l":2.95,"n":5,"o":2.99,"t":"2026-10-05T08:15:00Z","v":488,"vw":2.969722},{"c":2.9597,"h":2.9597,"l":2.95,"n":6,"o":2.95,"t":"2026-10-05T08:30:00Z","v":1528,"vw":2.95485},{"c":2.9597,"h":2.9597,"l":2.95,"n":2,"o":2.95,"t":"2026-10-05T08:45:00Z","v":204,"vw":2.95485},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-05T09:00:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-05T09:30:00Z","v":231,"vw":3},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-05T10:00:00Z","v":100,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-05T10:45:00Z","v":450,"vw":2.93},{"c":2.9294,"h":2.9294,"l":2.92,"n":6,"o":2.92,"t":"2026-10-05T11:00:00Z","v":5445,"vw":2.92875},{"c":2.9166,"h":2.9166,"l":2.91,"n":3,"o":2.91,"t":"2026-10-05T11:30:00Z","v":225,"vw":2.9133},{"c":3,"h":3,"l":2.96,"n":10,"o":2.96,"t":"2026-10-05T12:15:00Z","v":15592,"vw":2.979835},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-05T12:45:00Z","v":165,"vw":2.97},{"c":2.9684,"h":2.9684,"l":2.9684,"n":1,"o":2.9684,"t":"2026-10-05T13:15:00Z","v":135,"vw":2.9684},{"c":2.879,"h":2.93,"l":2.87,"n":190,"o":2.91,"t":"2026-10-05T13:30:00Z","v":53777,"vw":2.893414},{"c":2.804,"h":2.88,"l":2.804,"n":248,"o":2.875,"t":"2026-10-05T13:45:00Z","v":67770,"vw":2.825944},{"c":2.82,"h":2.82,"l":2.79,"n":171,"o":2.8,"t":"2026-10-05T14:00:00Z","v":46588,"vw":2.806607},{"c":2.795,"h":2.82,"l":2.785,"n":116,"o":2.82,"t":"2026-10-05T14:15:00Z","v":18735,"vw":2.8048},{"c":2.805,"h":2.81,"l":2.785,"n":214,"o":2.795,"t":"2026-10-05T14:30:00Z","v":87686,"vw":2.798788},{"c":2.82,"h":2.82,"l":2.805,"n":54,"o":2.805,"t":"2026-10-05T14:45:00Z","v":14081,"vw":2.813591},{"c":2.815,"h":2.83,"l":2.81,"n":136,"o":2.8288,"t":"2026-10-05T15:00:00Z","v":78103,"vw":2.823944},{"c":2.815,"h":2.8176,"l":2.8,"n":49,"o":2.815,"t":"2026-10-05T15:15:00Z","v":7057,"vw":2.811529},{"c":2.81,"h":2.83,"l":2.81,"n":56,"o":2.81,"t":"2026-10-05T15:30:00Z","v":10290,"vw":2.823125},{"c":2.82,"h":2.83,"l":2.815,"n":93,"o":2.82,"t":"2026-10-05T15:45:00Z","v":16624,"vw":2.823677},{"c":2.815,"h":2.83,"l":2.815,"n":27,"o":2.8286,"t":"2026-10-05T16:00:00Z","v":2586,"vw":2.824392},{"c":2.83,"h":2.83,"l":2.81,"n":35,"o":2.82,"t":"2026-10-05T16:15:00Z","v":4929,"vw":2.822414},{"c":2.835,"h":2.835,"l":2.82,"n":58,"o":2.8285,"t":"2026-10-05T16:30:00Z","v":11201,"vw":2.827306},{"c":2.84,"h":2.845,"l":2.835,"n":41,"o":2.835,"t":"2026-10-05T16:45:00Z","v":6511,"vw":2.839919},{"c":2.815,"h":2.84,"l":2.815,"n":91,"o":2.84,"t":"2026-10-05T17:00:00Z","v":13673,"vw":2.828316},{"c":2.83,"h":2.83,"l":2.81,"n":66,"o":2.81,"t":"2026-10-05T17:15:00Z","v":11675,"vw":2.825358},{"c":2.82,"h":2.83,"l":2.81,"n":42,"o":2.825,"t":"2026-10-05T17:30:00Z","v":5480,"vw":2.823133},{"c":2.835,"h":2.835,"l":2.82,"n":50,"o":2.8299,"t":"2026-10-05T17:45:00Z","v":20327,"vw":2.827518},{"c":2.82,"h":2.8385,"l":2.82,"n":26,"o":2.835,"t":"2026-10-05T18:00:00Z","v":9368,"vw":2.82793},{"c":2.825,"h":2.83,"l":2.82,"n":45,"o":2.83,"t":"2026-10-05T18:15:00Z","v":4101,"vw":2.827544},{"c":2.835,"h":2.84,"l":2.825,"n":51,"o":2.8299,"t":"2026-10-05T18:30:00Z","v":4690,"vw":2.832008},{"c":2.845,"h":2.845,"l":2.84,"n":58,"o":2.84,"t":"2026-10-05T18:45:00Z","v":8925,"vw":2.841751},{"c":2.855,"h":2.8582,"l":2.845,"n":59,"o":2.845,"t":"2026-10-05T19:00:00Z","v":13389,"vw":2.85142},{"c":2.83,"h":2.86,"l":2.83,"n":75,"o":2.855,"t":"2026-10-05T19:15:00Z","v":6068,"vw":2.846967},{"c":2.84,"h":2.85,"l":2.825,"n":94,"o":2.835,"t":"2026-10-05T19:30:00Z","v":11593,"vw":2.839462},{"c":2.865,"h":2.87,"l":2.825,"n":473,"o":2.8401,"t":"2026-10-05T19:45:00Z","v":61410,"vw":2.850018},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-10-05T20:00:00Z","v":34010,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-05T20:15:00Z","v":275,"vw":2.86},{"c":2.86,"h":2.86,"l":2.8513,"n":33,"o":2.8546,"t":"2026-10-05T20:45:00Z","v":7750,"vw":2.857283},{"c":2.85,"h":2.8996,"l":2.85,"n":3,"o":2.88,"t":"2026-10-05T21:00:00Z","v":1701,"vw":2.887029},{"c":2.8898,"h":2.8898,"l":2.8898,"n":1,"o":2.8898,"t":"2026-10-05T21:15:00Z","v":200,"vw":2.8898},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-05T21:30:00Z","v":200,"vw":2.85},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-10-05T21:45:00Z","v":160,"vw":2.875},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-05T22:15:00Z","v":160,"vw":2.83},{"c":2.8897,"h":2.8897,"l":2.88,"n":2,"o":2.88,"t":"2026-10-05T23:00:00Z","v":200,"vw":2.88485},{"c":2.85,"h":2.8999,"l":2.85,"n":7,"o":2.8999,"t":"2026-10-05T23:15:00Z","v":3420,"vw":2.865107},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-05T23:30:00Z","v":1500,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T23:45:00Z","v":138,"vw":2.89},{"c":2.86,"h":3.08,"l":2.86,"n":21,"o":3.08,"t":"2026-10-06T08:00:00Z","v":2799,"vw":3.027143},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T08:15:00Z","v":754,"vw":3},{"c":2.95,"h":2.95,"l":2.935,"n":2,"o":2.935,"t":"2026-10-06T08:30:00Z","v":750,"vw":2.942},{"c":2.94,"h":2.98,"l":2.93,"n":7,"o":2.965,"t":"2026-10-06T11:00:00Z","v":3300,"vw":2.943378},{"c":2.96,"h":2.96,"l":2.915,"n":6,"o":2.95,"t":"2026-10-06T11:15:00Z","v":5500,"vw":2.952},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-06T12:00:00Z","v":478,"vw":2.94},{"c":2.9331,"h":2.9331,"l":2.9331,"n":3,"o":2.9331,"t":"2026-10-06T12:15:00Z","v":506,"vw":2.9331},{"c":2.9032,"h":2.9032,"l":2.9032,"n":1,"o":2.9032,"t":"2026-10-06T12:30:00Z","v":180,"vw":2.9032},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T12:45:00Z","v":300,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9,"t":"2026-10-06T13:00:00Z","v":460,"vw":2.906069},{"c":2.91,"h":2.95,"l":2.91,"n":7,"o":2.95,"t":"2026-10-06T13:15:00Z","v":1125,"vw":2.913636},{"c":2.87,"h":2.91,"l":2.87,"n":99,"o":2.89,"t":"2026-10-06T13:30:00Z","v":24637,"vw":2.88737},{"c":2.88,"h":2.9,"l":2.87,"n":142,"o":2.88,"t":"2026-10-06T13:45:00Z","v":19559,"vw":2.880071},{"c":2.845,"h":2.89,"l":2.845,"n":180,"o":2.885,"t":"2026-10-06T14:00:00Z","v":32150,"vw":2.874367},{"c":2.835,"h":2.8494,"l":2.8301,"n":51,"o":2.84,"t":"2026-10-06T14:15:00Z","v":8619,"vw":2.838239},{"c":2.84,"h":2.84,"l":2.825,"n":65,"o":2.8335,"t":"2026-10-06T14:30:00Z","v":14338,"vw":2.832386},{"c":2.86,"h":2.86,"l":2.835,"n":64,"o":2.835,"t":"2026-10-06T14:45:00Z","v":9914,"vw":2.853454},{"c":2.875,"h":2.875,"l":2.855,"n":74,"o":2.86,"t":"2026-10-06T15:00:00Z","v":8245,"vw":2.861169},{"c":2.895,"h":2.9,"l":2.875,"n":129,"o":2.875,"t":"2026-10-06T15:15:00Z","v":24888,"vw":2.883709},{"c":2.895,"h":2.9,"l":2.89,"n":83,"o":2.9,"t":"2026-10-06T15:30:00Z","v":4501,"vw":2.895808},{"c":2.88,"h":2.9,"l":2.88,"n":60,"o":2.895,"t":"2026-10-06T15:45:00Z","v":5595,"vw":2.890028},{"c":2.885,"h":2.89,"l":2.88,"n":54,"o":2.885,"t":"2026-10-06T16:00:00Z","v":4599,"vw":2.884532},{"c":2.895,"h":2.9,"l":2.885,"n":103,"o":2.885,"t":"2026-10-06T16:15:00Z","v":11498,"vw":2.891739},{"c":2.885,"h":2.9,"l":2.88,"n":73,"o":2.9,"t":"2026-10-06T16:30:00Z","v":8869,"vw":2.891592},{"c":2.9,"h":2.91,"l":2.88,"n":79,"o":2.88,"t":"2026-10-06T16:45:00Z","v":35881,"vw":2.894488},{"c":2.905,"h":2.905,"l":2.9,"n":45,"o":2.904,"t":"2026-10-06T17:00:00Z","v":4215,"vw":2.903204},{"c":2.92,"h":2.92,"l":2.895,"n":67,"o":2.9,"t":"2026-10-06T17:15:00Z","v":11146,"vw":2.904892},{"c":2.925,"h":2.93,"l":2.92,"n":28,"o":2.92,"t":"2026-10-06T17:30:00Z","v":3375,"vw":2.923626},{"c":2.935,"h":2.94,"l":2.92,"n":100,"o":2.925,"t":"2026-10-06T17:45:00Z","v":16415,"vw":2.934213},{"c":2.93,"h":2.935,"l":2.93,"n":51,"o":2.93,"t":"2026-10-06T18:00:00Z","v":2512,"vw":2.933291},{"c":2.935,"h":2.94,"l":2.93,"n":34,"o":2.935,"t":"2026-10-06T18:15:00Z","v":2109,"vw":2.934611},{"c":2.97,"h":2.97,"l":2.93,"n":225,"o":2.935,"t":"2026-10-06T18:30:00Z","v":44235,"vw":2.944486},{"c":2.965,"h":2.975,"l":2.96,"n":99,"o":2.97,"t":"2026-10-06T18:45:00Z","v":8588,"vw":2.966793},{"c":2.955,"h":2.9699,"l":2.945,"n":83,"o":2.9699,"t":"2026-10-06T19:00:00Z","v":8871,"vw":2.959402},{"c":2.94,"h":2.9588,"l":2.94,"n":71,"o":2.95,"t":"2026-10-06T19:15:00Z","v":8787,"vw":2.945235},{"c":2.955,"h":2.955,"l":2.94,"n":152,"o":2.945,"t":"2026-10-06T19:30:00Z","v":14444,"vw":2.947139},{"c":2.94,"h":2.97,"l":2.94,"n":383,"o":2.955,"t":"2026-10-06T19:45:00Z","v":47735,"vw":2.9545},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-06T20:00:00Z","v":11012,"vw":2.94},{"c":2.95,"h":2.95,"l":2.949,"n":3,"o":2.949,"t":"2026-10-06T22:30:00Z","v":400,"vw":2.949375},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T22:45:00Z","v":200,"vw":2.95},{"c":2.9155,"h":2.9155,"l":2.9155,"n":2,"o":2.9155,"t":"2026-10-06T23:30:00Z","v":213,"vw":2.9155},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-07T08:00:00Z","v":185,"vw":2.94},{"c":3.0294,"h":3.0294,"l":3.0294,"n":1,"o":3.0294,"t":"2026-10-07T10:45:00Z","v":200,"vw":3.0294},{"c":2.921,"h":2.921,"l":2.92,"n":2,"o":2.92,"t":"2026-10-07T12:15:00Z","v":617,"vw":2.920344},{"c":2.93,"h":2.93,"l":2.9,"n":5,"o":2.9,"t":"2026-10-07T13:15:00Z","v":580,"vw":2.908495},{"c":2.93,"h":2.93,"l":2.87,"n":229,"o":2.88,"t":"2026-10-07T13:30:00Z","v":42841,"vw":2.893156},{"c":2.879,"h":2.93,"l":2.87,"n":151,"o":2.924,"t":"2026-10-07T13:45:00Z","v":23563,"vw":2.890543},{"c":2.88,"h":2.89,"l":2.87,"n":62,"o":2.874,"t":"2026-10-07T14:00:00Z","v":11238,"vw":2.879354},{"c":2.885,"h":2.89,"l":2.88,"n":48,"o":2.88,"t":"2026-10-07T14:15:00Z","v":5152,"vw":2.883092},{"c":2.89,"h":2.895,"l":2.88,"n":93,"o":2.88,"t":"2026-10-07T14:30:00Z","v":16721,"vw":2.889447},{"c":2.89,"h":2.89,"l":2.88,"n":51,"o":2.885,"t":"2026-10-07T14:45:00Z","v":5709,"vw":2.884343},{"c":2.87,"h":2.8862,"l":2.87,"n":60,"o":2.88,"t":"2026-10-07T15:00:00Z","v":4726,"vw":2.878562},{"c":2.8715,"h":2.88,"l":2.87,"n":78,"o":2.875,"t":"2026-10-07T15:15:00Z","v":24634,"vw":2.875986},{"c":2.875,"h":2.9195,"l":2.87,"n":232,"o":2.875,"t":"2026-10-07T15:30:00Z","v":46222,"vw":2.893278},{"c":2.88,"h":2.89,"l":2.875,"n":38,"o":2.875,"t":"2026-10-07T15:45:00Z","v":8521,"vw":2.881314},{"c":2.8981,"h":2.8981,"l":2.88,"n":35,"o":2.88,"t":"2026-10-07T16:00:00Z","v":9255,"vw":2.889204},{"c":2.925,"h":2.9288,"l":2.89,"n":207,"o":2.89,"t":"2026-10-07T16:15:00Z","v":38081,"vw":2.911122},{"c":2.92,"h":2.93,"l":2.92,"n":24,"o":2.92,"t":"2026-10-07T16:30:00Z","v":2862,"vw":2.921253},{"c":2.915,"h":2.92,"l":2.91,"n":47,"o":2.92,"t":"2026-10-07T16:45:00Z","v":5389,"vw":2.914285},{"c":2.915,"h":2.915,"l":2.895,"n":120,"o":2.9135,"t":"2026-10-07T17:00:00Z","v":35274,"vw":2.908973},{"c":2.905,"h":2.92,"l":2.9,"n":91,"o":2.91,"t":"2026-10-07T17:15:00Z","v":10229,"vw":2.91114},{"c":2.915,"h":2.915,"l":2.9,"n":59,"o":2.905,"t":"2026-10-07T17:30:00Z","v":6191,"vw":2.908274},{"c":2.91,"h":2.92,"l":2.91,"n":36,"o":2.915,"t":"2026-10-07T17:45:00Z","v":5118,"vw":2.914377},{"c":2.91,"h":2.915,"l":2.91,"n":18,"o":2.91,"t":"2026-10-07T18:00:00Z","v":812,"vw":2.911},{"c":2.915,"h":2.92,"l":2.91,"n":93,"o":2.91,"t":"2026-10-07T18:15:00Z","v":11526,"vw":2.915586},{"c":2.915,"h":2.92,"l":2.91,"n":40,"o":2.92,"t":"2026-10-07T18:30:00Z","v":3376,"vw":2.914009},{"c":2.925,"h":2.93,"l":2.915,"n":61,"o":2.915,"t":"2026-10-07T18:45:00Z","v":7865,"vw":2.921129},{"c":2.91,"h":2.925,"l":2.91,"n":43,"o":2.92,"t":"2026-10-07T19:00:00Z","v":6032,"vw":2.922484},{"c":2.915,"h":2.92,"l":2.905,"n":36,"o":2.91,"t":"2026-10-07T19:15:00Z","v":2773,"vw":2.911496},{"c":2.915,"h":2.92,"l":2.91,"n":123,"o":2.91,"t":"2026-10-07T19:30:00Z","v":12997,"vw":2.913925},{"c":2.9,"h":2.92,"l":2.9,"n":435,"o":2.91,"t":"2026-10-07T19:45:00Z","v":33450,"vw":2.910856},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-07T20:00:00Z","v":18856,"vw":2.9},{"c":2.9459,"h":2.9459,"l":2.9459,"n":1,"o":2.9459,"t":"2026-10-07T21:45:00Z","v":250,"vw":2.9459},{"c":2.9423,"h":2.9423,"l":2.9423,"n":1,"o":2.9423,"t":"2026-10-07T22:45:00Z","v":200,"vw":2.9423},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-08T08:15:00Z","v":1000,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-08T09:30:00Z","v":269,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":40,"o":2.9,"t":"2026-10-08T10:00:00Z","v":764,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-08T10:30:00Z","v":336,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-08T12:15:00Z","v":477,"vw":2.93},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T12:30:00Z","v":477,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-08T13:15:00Z","v":300,"vw":2.85},{"c":2.859,"h":2.88,"l":2.844,"n":80,"o":2.88,"t":"2026-10-08T13:30:00Z","v":14513,"vw":2.862444},{"c":2.844,"h":2.87,"l":2.81,"n":188,"o":2.859,"t":"2026-10-08T13:45:00Z","v":60381,"vw":2.845654},{"c":2.865,"h":2.8723,"l":2.83,"n":121,"o":2.844,"t":"2026-10-08T14:00:00Z","v":20453,"vw":2.85099},{"c":2.86,"h":2.865,"l":2.855,"n":78,"o":2.865,"t":"2026-10-08T14:15:00Z","v":6826,"vw":2.859903},{"c":2.84,"h":2.865,"l":2.84,"n":111,"o":2.86,"t":"2026-10-08T14:30:00Z","v":24446,"vw":2.847664},{"c":2.83,"h":2.85,"l":2.83,"n":68,"o":2.845,"t":"2026-10-08T14:45:00Z","v":5932,"vw":2.837404},{"c":2.815,"h":2.82,"l":2.81,"n":91,"o":2.82,"t":"2026-10-08T15:00:00Z","v":6799,"vw":2.815988},{"c":2.83,"h":2.83,"l":2.805,"n":122,"o":2.815,"t":"2026-10-08T15:15:00Z","v":12487,"vw":2.817021},{"c":2.8115,"h":2.83,"l":2.805,"n":76,"o":2.83,"t":"2026-10-08T15:30:00Z","v":6233,"vw":2.817771},{"c":2.8101,"h":2.82,"l":2.81,"n":93,"o":2.815,"t":"2026-10-08T15:45:00Z","v":20794,"vw":2.810708},{"c":2.8577,"h":2.86,"l":2.805,"n":203,"o":2.805,"t":"2026-10-08T16:00:00Z","v":47812,"vw":2.823903},{"c":2.85,"h":2.87,"l":2.845,"n":75,"o":2.85,"t":"2026-10-08T16:15:00Z","v":8235,"vw":2.85404},{"c":2.84,"h":2.845,"l":2.84,"n":66,"o":2.845,"t":"2026-10-08T16:30:00Z","v":4866,"vw":2.841459},{"c":2.85,"h":2.85,"l":2.835,"n":66,"o":2.84,"t":"2026-10-08T16:45:00Z","v":9012,"vw":2.842818},{"c":2.855,"h":2.855,"l":2.835,"n":84,"o":2.85,"t":"2026-10-08T17:00:00Z","v":7664,"vw":2.847087},{"c":2.855,"h":2.8652,"l":2.85,"n":46,"o":2.85,"t":"2026-10-08T17:15:00Z","v":6675,"vw":2.857941},{"c":2.855,"h":2.86,"l":2.845,"n":64,"o":2.85,"t":"2026-10-08T17:30:00Z","v":5667,"vw":2.852698},{"c":2.86,"h":2.87,"l":2.855,"n":66,"o":2.86,"t":"2026-10-08T17:45:00Z","v":9278,"vw":2.8631},{"c":2.865,"h":2.868,"l":2.86,"n":59,"o":2.865,"t":"2026-10-08T18:00:00Z","v":4184,"vw":2.861423},{"c":2.88,"h":2.89,"l":2.865,"n":85,"o":2.865,"t":"2026-10-08T18:15:00Z","v":11820,"vw":2.879828},{"c":2.87,"h":2.885,"l":2.87,"n":75,"o":2.875,"t":"2026-10-08T18:30:00Z","v":7808,"vw":2.875429},{"c":2.89,"h":2.895,"l":2.87,"n":81,"o":2.87,"t":"2026-10-08T18:45:00Z","v":8254,"vw":2.885178},{"c":2.87,"h":2.8802,"l":2.87,"n":77,"o":2.8802,"t":"2026-10-08T19:00:00Z","v":11488,"vw":2.875357},{"c":2.895,"h":2.895,"l":2.865,"n":139,"o":2.87,"t":"2026-10-08T19:15:00Z","v":17314,"vw":2.879658},{"c":2.86,"h":2.895,"l":2.855,"n":147,"o":2.895,"t":"2026-10-08T19:30:00Z","v":14738,"vw":2.869821},{"c":2.885,"h":2.89,"l":2.85,"n":399,"o":2.86,"t":"2026-10-08T19:45:00Z","v":65084,"vw":2.87272},{"c":2.9,"h":2.9,"l":2.89,"n":14,"o":2.89,"t":"2026-10-08T20:00:00Z","v":216114,"vw":2.890052},{"c":2.881,"h":2.8999,"l":2.881,"n":2,"o":2.8999,"t":"2026-10-08T21:15:00Z","v":590,"vw":2.896697},{"c":2.88,"h":2.8808,"l":2.88,"n":2,"o":2.8808,"t":"2026-10-08T21:30:00Z","v":835,"vw":2.880479},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-08T22:15:00Z","v":500,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T22:30:00Z","v":100,"vw":2.88},{"c":2.8875,"h":2.8899,"l":2.8875,"n":3,"o":2.8899,"t":"2026-10-08T22:45:00Z","v":469,"vw":2.888548},{"c":2.8303,"h":2.89,"l":2.83,"n":7,"o":2.89,"t":"2026-10-08T23:00:00Z","v":4163,"vw":2.845256},{"c":2.8332,"h":2.8332,"l":2.8332,"n":1,"o":2.8332,"t":"2026-10-08T23:30:00Z","v":655,"vw":2.8332},{"c":2.91,"h":2.91,"l":2.8204,"n":6,"o":2.8204,"t":"2026-10-09T08:00:00Z","v":909,"vw":2.851201},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-09T09:45:00Z","v":100,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T10:00:00Z","v":123,"vw":2.9},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-09T11:00:00Z","v":3759,"vw":2.8},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-09T11:15:00Z","v":467,"vw":2.87},{"c":2.8003,"h":2.85,"l":2.8003,"n":10,"o":2.85,"t":"2026-10-09T11:45:00Z","v":600,"vw":2.82515},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-09T12:30:00Z","v":597,"vw":2.84},{"c":2.86,"h":2.89,"l":2.85,"n":68,"o":2.89,"t":"2026-10-09T13:30:00Z","v":10389,"vw":2.874517},{"c":2.844,"h":2.86,"l":2.82,"n":162,"o":2.86,"t":"2026-10-09T13:45:00Z","v":30582,"vw":2.840369},{"c":2.86,"h":2.87,"l":2.839,"n":104,"o":2.84,"t":"2026-10-09T14:00:00Z","v":8441,"vw":2.847233},{"c":2.865,"h":2.87,"l":2.8523,"n":75,"o":2.87,"t":"2026-10-09T14:15:00Z","v":4842,"vw":2.862673},{"c":2.86,"h":2.88,"l":2.86,"n":55,"o":2.865,"t":"2026-10-09T14:30:00Z","v":4916,"vw":2.86586},{"c":2.86,"h":2.865,"l":2.845,"n":151,"o":2.865,"t":"2026-10-09T14:45:00Z","v":11318,"vw":2.8502},{"c":2.84,"h":2.855,"l":2.84,"n":75,"o":2.855,"t":"2026-10-09T15:00:00Z","v":8451,"vw":2.842248},{"c":2.845,"h":2.85,"l":2.84,"n":91,"o":2.845,"t":"2026-10-09T15:15:00Z","v":10565,"vw":2.845976},{"c":2.865,"h":2.865,"l":2.845,"n":63,"o":2.845,"t":"2026-10-09T15:30:00Z","v":5128,"vw":2.856922},{"c":2.865,"h":2.8678,"l":2.855,"n":75,"o":2.8619,"t":"2026-10-09T15:45:00Z","v":5079,"vw":2.860157},{"c":2.865,"h":2.8699,"l":2.865,"n":42,"o":2.865,"t":"2026-10-09T16:00:00Z","v":1735,"vw":2.865381},{"c":2.87,"h":2.875,"l":2.862,"n":18,"o":2.865,"t":"2026-10-09T16:15:00Z","v":1147,"vw":2.867012},{"c":2.875,"h":2.875,"l":2.8719,"n":20,"o":2.875,"t":"2026-10-09T16:30:00Z","v":806,"vw":2.87372},{"c":2.8698,"h":2.875,"l":2.865,"n":79,"o":2.875,"t":"2026-10-09T16:45:00Z","v":6837,"vw":2.867086},{"c":2.875,"h":2.88,"l":2.865,"n":49,"o":2.865,"t":"2026-10-09T17:00:00Z","v":7534,"vw":2.875529},{"c":2.87,"h":2.875,"l":2.86,"n":98,"o":2.8706,"t":"2026-10-09T17:15:00Z","v":9831,"vw":2.867837},{"c":2.875,"h":2.88,"l":2.865,"n":50,"o":2.87,"t":"2026-10-09T17:30:00Z","v":4807,"vw":2.870765},{"c":2.875,"h":2.88,"l":2.8715,"n":46,"o":2.875,"t":"2026-10-09T17:45:00Z","v":5089,"vw":2.874932},{"c":2.865,"h":2.875,"l":2.86,"n":52,"o":2.875,"t":"2026-10-09T18:00:00Z","v":7160,"vw":2.864664},{"c":2.855,"h":2.865,"l":2.85,"n":82,"o":2.865,"t":"2026-10-09T18:15:00Z","v":10566,"vw":2.858085},{"c":2.86,"h":2.86,"l":2.855,"n":42,"o":2.855,"t":"2026-10-09T18:30:00Z","v":2519,"vw":2.855232},{"c":2.86,"h":2.86,"l":2.85,"n":25,"o":2.85,"t":"2026-10-09T18:45:00Z","v":1334,"vw":2.854534},{"c":2.845,"h":2.855,"l":2.84,"n":65,"o":2.855,"t":"2026-10-09T19:00:00Z","v":2332,"vw":2.845761},{"c":2.835,"h":2.8481,"l":2.82,"n":201,"o":2.845,"t":"2026-10-09T19:15:00Z","v":24296,"vw":2.828319},{"c":2.835,"h":2.84,"l":2.82,"n":197,"o":2.84,"t":"2026-10-09T19:30:00Z","v":32070,"vw":2.82777},{"c":2.85,"h":2.855,"l":2.8201,"n":465,"o":2.835,"t":"2026-10-09T19:45:00Z","v":43932,"vw":2.835368},{"c":2.8497,"h":2.85,"l":2.8497,"n":2,"o":2.85,"t":"2026-10-09T20:00:00Z","v":13243,"vw":2.849995},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-09T20:45:00Z","v":147,"vw":2.85},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-12T08:30:00Z","v":3000,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-12T09:30:00Z","v":2000,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-12T10:00:00Z","v":1204,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-12T11:45:00Z","v":340,"vw":2.91},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-10-12T12:00:00Z","v":1698,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-12T12:15:00Z","v":126,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-12T12:30:00Z","v":339,"vw":2.82},{"c":2.845,"h":2.86,"l":2.82,"n":186,"o":2.85,"t":"2026-10-12T13:30:00Z","v":23015,"vw":2.839843},{"c":2.825,"h":2.84,"l":2.8145,"n":88,"o":2.84,"t":"2026-10-12T13:45:00Z","v":16410,"vw":2.826834},{"c":2.845,"h":2.845,"l":2.815,"n":165,"o":2.8285,"t":"2026-10-12T14:00:00Z","v":33648,"vw":2.825261},{"c":2.83,"h":2.848,"l":2.825,"n":67,"o":2.848,"t":"2026-10-12T14:15:00Z","v":4213,"vw":2.833236},{"c":2.84,"h":2.84,"l":2.825,"n":59,"o":2.83,"t":"2026-10-12T14:30:00Z","v":4131,"vw":2.832823},{"c":2.84,"h":2.84,"l":2.835,"n":32,"o":2.835,"t":"2026-10-12T14:45:00Z","v":1314,"vw":2.836},{"c":2.84,"h":2.84,"l":2.83,"n":87,"o":2.84,"t":"2026-10-12T15:00:00Z","v":5557,"vw":2.836038},{"c":2.845,"h":2.85,"l":2.84,"n":98,"o":2.84,"t":"2026-10-12T15:15:00Z","v":5994,"vw":2.844832},{"c":2.84,"h":2.85,"l":2.84,"n":59,"o":2.85,"t":"2026-10-12T15:30:00Z","v":2845,"vw":2.845553},{"c":2.855,"h":2.88,"l":2.84,"n":263,"o":2.845,"t":"2026-10-12T15:45:00Z","v":51913,"vw":2.856613},{"c":2.86,"h":2.86,"l":2.85,"n":58,"o":2.86,"t":"2026-10-12T16:00:00Z","v":4997,"vw":2.855142},{"c":2.875,"h":2.875,"l":2.855,"n":113,"o":2.855,"t":"2026-10-12T16:15:00Z","v":14169,"vw":2.864728},{"c":2.91,"h":2.91,"l":2.865,"n":227,"o":2.87,"t":"2026-10-12T16:30:00Z","v":55526,"vw":2.892098},{"c":2.9,"h":2.91,"l":2.895,"n":61,"o":2.9,"t":"2026-10-12T16:45:00Z","v":5458,"vw":2.900496},{"c":2.91,"h":2.93,"l":2.895,"n":108,"o":2.9,"t":"2026-10-12T17:00:00Z","v":26610,"vw":2.920337},{"c":2.915,"h":2.915,"l":2.905,"n":52,"o":2.915,"t":"2026-10-12T17:15:00Z","v":4936,"vw":2.908598},{"c":2.905,"h":2.92,"l":2.905,"n":59,"o":2.92,"t":"2026-10-12T17:30:00Z","v":4325,"vw":2.90834},{"c":2.905,"h":2.905,"l":2.8904,"n":77,"o":2.9,"t":"2026-10-12T17:45:00Z","v":13204,"vw":2.895876},{"c":2.895,"h":2.905,"l":2.895,"n":38,"o":2.905,"t":"2026-10-12T18:00:00Z","v":2895,"vw":2.898498},{"c":2.89,"h":2.895,"l":2.885,"n":95,"o":2.895,"t":"2026-10-12T18:15:00Z","v":7559,"vw":2.888656},{"c":2.885,"h":2.895,"l":2.885,"n":94,"o":2.885,"t":"2026-10-12T18:30:00Z","v":6891,"vw":2.889246},{"c":2.89,"h":2.89,"l":2.875,"n":96,"o":2.89,"t":"2026-10-12T18:45:00Z","v":7743,"vw":2.880388},{"c":2.88,"h":2.895,"l":2.88,"n":59,"o":2.89,"t":"2026-10-12T19:00:00Z","v":4789,"vw":2.889729},{"c":2.875,"h":2.88,"l":2.865,"n":106,"o":2.88,"t":"2026-10-12T19:15:00Z","v":19265,"vw":2.874183},{"c":2.855,"h":2.88,"l":2.8501,"n":383,"o":2.88,"t":"2026-10-12T19:30:00Z","v":55242,"vw":2.87523},{"c":2.845,"h":2.86,"l":2.84,"n":594,"o":2.855,"t":"2026-10-12T19:45:00Z","v":53417,"vw":2.850855},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-12T20:00:00Z","v":28416,"vw":2.85},{"c":2.88,"h":2.9,"l":2.88,"n":2,"o":2.9,"t":"2026-10-12T22:45:00Z","v":1703,"vw":2.890934},{"c":2.92,"h":2.92,"l":2.91,"n":5,"o":2.92,"t":"2026-10-13T08:00:00Z","v":801,"vw":2.915713},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-13T08:15:00Z","v":2051,"vw":2.9},{"c":2.8,"h":2.86,"l":2.8,"n":29,"o":2.86,"t":"2026-10-13T09:15:00Z","v":2084,"vw":2.812016},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-13T09:45:00Z","v":884,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T11:15:00Z","v":350,"vw":2.82},{"c":2.85,"h":2.8506,"l":2.85,"n":3,"o":2.8506,"t":"2026-10-13T12:15:00Z","v":1875,"vw":2.850311},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-13T12:45:00Z","v":200,"vw":2.85},{"c":2.834,"h":2.85,"l":2.8,"n":100,"o":2.85,"t":"2026-10-13T13:30:00Z","v":26869,"vw":2.827685},{"c":2.745,"h":2.83,"l":2.74,"n":214,"o":2.8241,"t":"2026-10-13T13:45:00Z","v":58035,"vw":2.765314},{"c":2.77,"h":2.78,"l":2.745,"n":123,"o":2.745,"t":"2026-10-13T14:00:00Z","v":29861,"vw":2.762963},{"c":2.75,"h":2.78,"l":2.75,"n":79,"o":2.77,"t":"2026-10-13T14:15:00Z","v":15831,"vw":2.759702},{"c":2.768,"h":2.768,"l":2.755,"n":44,"o":2.755,"t":"2026-10-13T14:30:00Z","v":8468,"vw":2.760011},{"c":2.755,"h":2.77,"l":2.7517,"n":41,"o":2.765,"t":"2026-10-13T14:45:00Z","v":13195,"vw":2.758634},{"c":2.745,"h":2.7599,"l":2.745,"n":78,"o":2.75,"t":"2026-10-13T15:00:00Z","v":18353,"vw":2.750657},{"c":2.745,"h":2.75,"l":2.74,"n":28,"o":2.7499,"t":"2026-10-13T15:15:00Z","v":6886,"vw":2.745732},{"c":2.725,"h":2.74,"l":2.72,"n":73,"o":2.74,"t":"2026-10-13T15:30:00Z","v":12241,"vw":2.730603},{"c":2.725,"h":2.73,"l":2.705,"n":123,"o":2.72,"t":"2026-10-13T15:45:00Z","v":38315,"vw":2.718848},{"c":2.735,"h":2.74,"l":2.72,"n":69,"o":2.725,"t":"2026-10-13T16:00:00Z","v":9365,"vw":2.72735},{"c":2.74,"h":2.74,"l":2.73,"n":58,"o":2.73,"t":"2026-10-13T16:15:00Z","v":18599,"vw":2.734196},{"c":2.74,"h":2.74,"l":2.73,"n":29,"o":2.7367,"t":"2026-10-13T16:30:00Z","v":8030,"vw":2.736738},{"c":2.72,"h":2.74,"l":2.72,"n":44,"o":2.735,"t":"2026-10-13T16:45:00Z","v":3735,"vw":2.730808},{"c":2.715,"h":2.73,"l":2.715,"n":145,"o":2.73,"t":"2026-10-13T17:00:00Z","v":17393,"vw":2.720759},{"c":2.715,"h":2.72,"l":2.71,"n":71,"o":2.715,"t":"2026-10-13T17:15:00Z","v":11174,"vw":2.711754},{"c":2.72,"h":2.72,"l":2.71,"n":72,"o":2.72,"t":"2026-10-13T17:30:00Z","v":18261,"vw":2.717455},{"c":2.705,"h":2.72,"l":2.705,"n":60,"o":2.715,"t":"2026-10-13T17:45:00Z","v":8570,"vw":2.706783},{"c":2.715,"h":2.718,"l":2.7,"n":132,"o":2.705,"t":"2026-10-13T18:00:00Z","v":17043,"vw":2.70216},{"c":2.695,"h":2.72,"l":2.685,"n":150,"o":2.715,"t":"2026-10-13T18:15:00Z","v":31657,"vw":2.697986},{"c":2.7,"h":2.7,"l":2.685,"n":74,"o":2.695,"t":"2026-10-13T18:30:00Z","v":9381,"vw":2.694387},{"c":2.685,"h":2.695,"l":2.675,"n":83,"o":2.695,"t":"2026-10-13T18:45:00Z","v":11581,"vw":2.685565},{"c":2.7018,"h":2.705,"l":2.68,"n":143,"o":2.68,"t":"2026-10-13T19:00:00Z","v":18943,"vw":2.693817},{"c":2.715,"h":2.715,"l":2.7,"n":78,"o":2.705,"t":"2026-10-13T19:15:00Z","v":21766,"vw":2.70754},{"c":2.715,"h":2.72,"l":2.7,"n":185,"o":2.71,"t":"2026-10-13T19:30:00Z","v":21281,"vw":2.712178},{"c":2.71,"h":2.715,"l":2.69,"n":422,"o":2.71,"t":"2026-10-13T19:45:00Z","v":56707,"vw":2.704743},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-13T20:00:00Z","v":28151,"vw":2.7},{"c":2.6647,"h":2.6647,"l":2.6647,"n":1,"o":2.6647,"t":"2026-10-13T20:15:00Z","v":395,"vw":2.6647},{"c":2.74,"h":2.74,"l":2.72,"n":6,"o":2.72,"t":"2026-10-13T21:00:00Z","v":523,"vw":2.732126},{"c":2.6708,"h":2.6708,"l":2.6708,"n":1,"o":2.6708,"t":"2026-10-13T21:15:00Z","v":200,"vw":2.6708},{"c":2.7285,"h":2.7297,"l":2.72,"n":8,"o":2.7297,"t":"2026-10-13T22:30:00Z","v":1338,"vw":2.726275},{"c":2.55,"h":2.73,"l":2.54,"n":39,"o":2.73,"t":"2026-10-14T08:00:00Z","v":5089,"vw":2.612292},{"c":2.66,"h":2.66,"l":2.5503,"n":7,"o":2.6,"t":"2026-10-14T08:30:00Z","v":1138,"vw":2.592052},{"c":2.64,"h":2.65,"l":2.64,"n":2,"o":2.65,"t":"2026-10-14T08:45:00Z","v":910,"vw":2.643407},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T09:00:00Z","v":125,"vw":2.63},{"c":2.7,"h":2.7,"l":2.63,"n":7,"o":2.63,"t":"2026-10-14T09:30:00Z","v":3148,"vw":2.674315},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-14T10:45:00Z","v":1100,"vw":2.7},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T12:00:00Z","v":108,"vw":2.63},{"c":2.6448,"h":2.6448,"l":2.63,"n":3,"o":2.63,"t":"2026-10-14T12:30:00Z","v":1200,"vw":2.6374},{"c":2.6464,"h":2.6464,"l":2.6464,"n":1,"o":2.6464,"t":"2026-10-14T12:45:00Z","v":100,"vw":2.6464},{"c":2.6473,"h":2.6473,"l":2.64,"n":2,"o":2.64,"t":"2026-10-14T13:00:00Z","v":1100,"vw":2.640664},{"c":2.69,"h":2.7,"l":2.62,"n":226,"o":2.64,"t":"2026-10-14T13:30:00Z","v":52276,"vw":2.650055},{"c":2.65,"h":2.705,"l":2.65,"n":225,"o":2.7,"t":"2026-10-14T13:45:00Z","v":41538,"vw":2.683569},{"c":2.645,"h":2.67,"l":2.64,"n":79,"o":2.66,"t":"2026-10-14T14:00:00Z","v":8131,"vw":2.655024},{"c":2.635,"h":2.66,"l":2.635,"n":113,"o":2.645,"t":"2026-10-14T14:15:00Z","v":12817,"vw":2.646424},{"c":2.645,"h":2.65,"l":2.63,"n":161,"o":2.635,"t":"2026-10-14T14:30:00Z","v":25106,"vw":2.635909},{"c":2.64,"h":2.6585,"l":2.64,"n":113,"o":2.645,"t":"2026-10-14T14:45:00Z","v":6635,"vw":2.64566},{"c":2.625,"h":2.645,"l":2.625,"n":190,"o":2.645,"t":"2026-10-14T15:00:00Z","v":28753,"vw":2.635513},{"c":2.62,"h":2.635,"l":2.615,"n":117,"o":2.625,"t":"2026-10-14T15:15:00Z","v":16359,"vw":2.622353},{"c":2.615,"h":2.62,"l":2.605,"n":98,"o":2.62,"t":"2026-10-14T15:30:00Z","v":15856,"vw":2.610607},{"c":2.615,"h":2.62,"l":2.61,"n":46,"o":2.615,"t":"2026-10-14T15:45:00Z","v":5105,"vw":2.617311},{"c":2.605,"h":2.62,"l":2.605,"n":91,"o":2.6185,"t":"2026-10-14T16:00:00Z","v":10823,"vw":2.614976},{"c":2.625,"h":2.6291,"l":2.59,"n":185,"o":2.6001,"t":"2026-10-14T16:15:00Z","v":41416,"vw":2.604845},{"c":2.605,"h":2.625,"l":2.59,"n":309,"o":2.62,"t":"2026-10-14T16:30:00Z","v":57063,"vw":2.603898},{"c":2.615,"h":2.62,"l":2.605,"n":140,"o":2.61,"t":"2026-10-14T16:45:00Z","v":30352,"vw":2.612159},{"c":2.62,"h":2.63,"l":2.615,"n":61,"o":2.62,"t":"2026-10-14T17:00:00Z","v":8347,"vw":2.624023},{"c":2.62,"h":2.625,"l":2.61,"n":70,"o":2.62,"t":"2026-10-14T17:15:00Z","v":12882,"vw":2.616622},{"c":2.615,"h":2.62,"l":2.61,"n":130,"o":2.615,"t":"2026-10-14T17:30:00Z","v":31282,"vw":2.610892},{"c":2.61,"h":2.6185,"l":2.6,"n":116,"o":2.615,"t":"2026-10-14T17:45:00Z","v":24044,"vw":2.606781},{"c":2.605,"h":2.61,"l":2.595,"n":76,"o":2.61,"t":"2026-10-14T18:00:00Z","v":15810,"vw":2.601915},{"c":2.6,"h":2.605,"l":2.6,"n":26,"o":2.605,"t":"2026-10-14T18:15:00Z","v":1171,"vw":2.601667},{"c":2.59,"h":2.61,"l":2.59,"n":99,"o":2.61,"t":"2026-10-14T18:30:00Z","v":10408,"vw":2.597375},{"c":2.58,"h":2.598,"l":2.58,"n":148,"o":2.59,"t":"2026-10-14T18:45:00Z","v":26507,"vw":2.585002},{"c":2.565,"h":2.58,"l":2.56,"n":205,"o":2.58,"t":"2026-10-14T19:00:00Z","v":28611,"vw":2.565134},{"c":2.585,"h":2.59,"l":2.565,"n":174,"o":2.57,"t":"2026-10-14T19:15:00Z","v":27860,"vw":2.580387},{"c":2.595,"h":2.6,"l":2.585,"n":204,"o":2.585,"t":"2026-10-14T19:30:00Z","v":16557,"vw":2.591317},{"c":2.59,"h":2.61,"l":2.57,"n":741,"o":2.59,"t":"2026-10-14T19:45:00Z","v":86678,"vw":2.59182},{"c":2.64,"h":2.65,"l":2.59,"n":15,"o":2.59,"t":"2026-10-14T20:00:00Z","v":23632,"vw":2.598547},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-14T20:15:00Z","v":468,"vw":2.63},{"c":2.6586,"h":2.6586,"l":2.65,"n":6,"o":2.65,"t":"2026-10-14T21:00:00Z","v":1900,"vw":2.653224},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-14T21:45:00Z","v":250,"vw":2.64},{"c":2.58,"h":2.583,"l":2.58,"n":3,"o":2.583,"t":"2026-10-14T22:15:00Z","v":300,"vw":2.581868},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T22:30:00Z","v":100,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T10:15:00Z","v":250,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T11:00:00Z","v":265,"vw":2.65},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T11:15:00Z","v":150,"vw":2.5},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T11:30:00Z","v":250,"vw":2.52},{"c":2.55,"h":2.61,"l":2.52,"n":12,"o":2.61,"t":"2026-10-15T12:15:00Z","v":2613,"vw":2.529433},{"c":2.55,"h":2.57,"l":2.5155,"n":6,"o":2.5155,"t":"2026-10-15T12:30:00Z","v":2453,"vw":2.558791},{"c":2.53,"h":2.5984,"l":2.5239,"n":13,"o":2.56,"t":"2026-10-15T12:45:00Z","v":19768,"vw":2.559802},{"c":2.535,"h":2.535,"l":2.52,"n":4,"o":2.52,"t":"2026-10-15T13:00:00Z","v":1800,"vw":2.523333},{"c":2.52,"h":2.54,"l":2.5,"n":52,"o":2.535,"t":"2026-10-15T13:15:00Z","v":27194,"vw":2.519344},{"c":2.565,"h":2.5689,"l":2.48,"n":302,"o":2.53,"t":"2026-10-15T13:30:00Z","v":105990,"vw":2.508593},{"c":2.52,"h":2.565,"l":2.5,"n":280,"o":2.56,"t":"2026-10-15T13:45:00Z","v":46562,"vw":2.52962},{"c":2.625,"h":2.63,"l":2.52,"n":321,"o":2.525,"t":"2026-10-15T14:00:00Z","v":82556,"vw":2.57722},{"c":2.7283,"h":2.735,"l":2.62,"n":288,"o":2.64,"t":"2026-10-15T14:15:00Z","v":62375,"vw":2.671366},{"c":2.6603,"h":2.74,"l":2.6421,"n":457,"o":2.7399,"t":"2026-10-15T14:30:00Z","v":68799,"vw":2.694305},{"c":2.67,"h":2.7,"l":2.66,"n":274,"o":2.665,"t":"2026-10-15T14:45:00Z","v":39352,"vw":2.678986},{"c":2.725,"h":2.74,"l":2.67,"n":582,"o":2.67,"t":"2026-10-15T15:00:00Z","v":71771,"vw":2.714465},{"c":2.71,"h":2.725,"l":2.7,"n":163,"o":2.725,"t":"2026-10-15T15:15:00Z","v":23142,"vw":2.713149},{"c":2.72,"h":2.75,"l":2.7,"n":384,"o":2.705,"t":"2026-10-15T15:30:00Z","v":59303,"vw":2.73012},{"c":2.76,"h":2.76,"l":2.72,"n":238,"o":2.7201,"t":"2026-10-15T15:45:00Z","v":25205,"vw":2.733709},{"c":2.755,"h":2.7718,"l":2.75,"n":276,"o":2.755,"t":"2026-10-15T16:00:00Z","v":50980,"vw":2.762716},{"c":2.72,"h":2.7599,"l":2.72,"n":229,"o":2.7501,"t":"2026-10-15T16:15:00Z","v":34256,"vw":2.742987},{"c":2.7419,"h":2.7419,"l":2.71,"n":144,"o":2.72,"t":"2026-10-15T16:30:00Z","v":24081,"vw":2.725807},{"c":2.71,"h":2.745,"l":2.695,"n":240,"o":2.745,"t":"2026-10-15T16:45:00Z","v":34857,"vw":2.717111},{"c":2.705,"h":2.71,"l":2.695,"n":129,"o":2.705,"t":"2026-10-15T17:00:00Z","v":10780,"vw":2.704303},{"c":2.705,"h":2.71,"l":2.695,"n":153,"o":2.705,"t":"2026-10-15T17:15:00Z","v":20247,"vw":2.701881},{"c":2.69,"h":2.71,"l":2.69,"n":208,"o":2.705,"t":"2026-10-15T17:30:00Z","v":48242,"vw":2.699694},{"c":2.685,"h":2.705,"l":2.685,"n":94,"o":2.7,"t":"2026-10-15T17:45:00Z","v":7607,"vw":2.696544},{"c":2.675,"h":2.69,"l":2.675,"n":86,"o":2.685,"t":"2026-10-15T18:00:00Z","v":6149,"vw":2.681957},{"c":2.645,"h":2.675,"l":2.635,"n":247,"o":2.675,"t":"2026-10-15T18:15:00Z","v":28360,"vw":2.657732},{"c":2.685,"h":2.685,"l":2.64,"n":425,"o":2.64,"t":"2026-10-15T18:30:00Z","v":60659,"vw":2.66825},{"c":2.695,"h":2.695,"l":2.68,"n":125,"o":2.69,"t":"2026-10-15T18:45:00Z","v":12788,"vw":2.68489},{"c":2.7,"h":2.705,"l":2.695,"n":172,"o":2.695,"t":"2026-10-15T19:00:00Z","v":11660,"vw":2.699583},{"c":2.7,"h":2.71,"l":2.7,"n":210,"o":2.7,"t":"2026-10-15T19:15:00Z","v":14902,"vw":2.70258},{"c":2.69,"h":2.715,"l":2.69,"n":405,"o":2.7,"t":"2026-10-15T19:30:00Z","v":31298,"vw":2.705414},{"c":2.7,"h":2.71,"l":2.685,"n":681,"o":2.695,"t":"2026-10-15T19:45:00Z","v":85851,"vw":2.699075},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-15T20:00:00Z","v":32279,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T23:00:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.71},{"c":2.85,"h":3.08,"l":2.79,"n":73,"o":2.79,"t":"2026-10-16T08:00:00Z","v":10207,"vw":2.991729},{"c":2.78,"h":2.81,"l":2.78,"n":2,"o":2.81,"t":"2026-10-16T08:15:00Z","v":900,"vw":2.803333},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-16T09:30:00Z","v":325,"vw":2.805},{"c":2.7205,"h":2.7205,"l":2.7205,"n":1,"o":2.7205,"t":"2026-10-16T10:00:00Z","v":469,"vw":2.7205},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T10:15:00Z","v":1153,"vw":2.79},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-16T11:00:00Z","v":515,"vw":2.74},{"c":2.72,"h":2.7395,"l":2.72,"n":5,"o":2.7395,"t":"2026-10-16T11:15:00Z","v":1090,"vw":2.731105},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T11:30:00Z","v":937,"vw":2.71},{"c":2.7848,"h":2.7848,"l":2.7848,"n":1,"o":2.7848,"t":"2026-10-16T12:00:00Z","v":500,"vw":2.7848},{"c":2.76,"h":2.7848,"l":2.76,"n":2,"o":2.7848,"t":"2026-10-16T12:15:00Z","v":986,"vw":2.772576},{"c":2.7103,"h":2.7103,"l":2.7103,"n":1,"o":2.7103,"t":"2026-10-16T12:30:00Z","v":486,"vw":2.7103},{"c":2.72,"h":2.7484,"l":2.72,"n":9,"o":2.7484,"t":"2026-10-16T13:15:00Z","v":10310,"vw":2.720844},{"c":2.65,"h":2.7,"l":2.65,"n":311,"o":2.7,"t":"2026-10-16T13:30:00Z","v":144375,"vw":2.659901},{"c":2.635,"h":2.65,"l":2.625,"n":73,"o":2.65,"t":"2026-10-16T13:45:00Z","v":21093,"vw":2.638012},{"c":2.67,"h":2.67,"l":2.64,"n":91,"o":2.64,"t":"2026-10-16T14:00:00Z","v":10517,"vw":2.656854},{"c":2.675,"h":2.68,"l":2.66,"n":143,"o":2.67,"t":"2026-10-16T14:15:00Z","v":23578,"vw":2.673281},{"c":2.735,"h":2.74,"l":2.675,"n":139,"o":2.675,"t":"2026-10-16T14:30:00Z","v":33657,"vw":2.718979},{"c":2.735,"h":2.7499,"l":2.7276,"n":74,"o":2.735,"t":"2026-10-16T14:45:00Z","v":18745,"vw":2.735357},{"c":2.72,"h":2.74,"l":2.71,"n":108,"o":2.74,"t":"2026-10-16T15:00:00Z","v":15675,"vw":2.718156},{"c":2.72,"h":2.73,"l":2.715,"n":76,"o":2.715,"t":"2026-10-16T15:15:00Z","v":12373,"vw":2.719961},{"c":2.7361,"h":2.75,"l":2.72,"n":201,"o":2.73,"t":"2026-10-16T15:30:00Z","v":82446,"vw":2.737846},{"c":2.73,"h":2.76,"l":2.7,"n":519,"o":2.735,"t":"2026-10-16T15:45:00Z","v":168701,"vw":2.735275},{"c":2.67,"h":2.7276,"l":2.66,"n":90,"o":2.7276,"t":"2026-10-16T16:00:00Z","v":12235,"vw":2.693929},{"c":2.685,"h":2.7,"l":2.68,"n":116,"o":2.68,"t":"2026-10-16T16:15:00Z","v":15180,"vw":2.688607},{"c":2.67,"h":2.685,"l":2.66,"n":72,"o":2.685,"t":"2026-10-16T16:30:00Z","v":14100,"vw":2.674001},{"c":2.665,"h":2.67,"l":2.65,"n":136,"o":2.67,"t":"2026-10-16T16:45:00Z","v":50901,"vw":2.656595},{"c":2.635,"h":2.6671,"l":2.63,"n":190,"o":2.6671,"t":"2026-10-16T17:00:00Z","v":50788,"vw":2.652816},{"c":2.635,"h":2.6395,"l":2.625,"n":94,"o":2.635,"t":"2026-10-16T17:15:00Z","v":12615,"vw":2.630618},{"c":2.6285,"h":2.64,"l":2.62,"n":109,"o":2.6398,"t":"2026-10-16T17:30:00Z","v":10881,"vw":2.628934},{"c":2.6048,"h":2.625,"l":2.6,"n":70,"o":2.62,"t":"2026-10-16T17:45:00Z","v":15495,"vw":2.608228},{"c":2.615,"h":2.6188,"l":2.6021,"n":236,"o":2.605,"t":"2026-10-16T18:00:00Z","v":20332,"vw":2.610196},{"c":2.608,"h":2.6166,"l":2.595,"n":207,"o":2.615,"t":"2026-10-16T18:15:00Z","v":23261,"vw":2.606372},{"c":2.625,"h":2.6258,"l":2.605,"n":89,"o":2.605,"t":"2026-10-16T18:30:00Z","v":7369,"vw":2.620415},{"c":2.605,"h":2.625,"l":2.59,"n":951,"o":2.625,"t":"2026-10-16T18:45:00Z","v":149936,"vw":2.601571},{"c":2.6,"h":2.615,"l":2.595,"n":210,"o":2.61,"t":"2026-10-16T19:00:00Z","v":30755,"vw":2.600871},{"c":2.605,"h":2.61,"l":2.595,"n":120,"o":2.595,"t":"2026-10-16T19:15:00Z","v":9912,"vw":2.6033},{"c":2.58,"h":2.61,"l":2.58,"n":174,"o":2.61,"t":"2026-10-16T19:30:00Z","v":15524,"vw":2.593796},{"c":2.6,"h":2.6,"l":2.572,"n":909,"o":2.585,"t":"2026-10-16T19:45:00Z","v":189535,"vw":2.581921},{"c":2.64,"h":2.64,"l":2.6,"n":9,"o":2.6,"t":"2026-10-16T20:00:00Z","v":16275,"vw":2.600553},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-16T20:45:00Z","v":222,"vw":2.64},{"c":2.6697,"h":2.6697,"l":2.64,"n":8,"o":2.64,"t":"2026-10-16T21:00:00Z","v":2964,"vw":2.658787},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T22:00:00Z","v":460,"vw":2.61},{"c":2.64,"h":2.64,"l":2.61,"n":4,"o":2.61,"t":"2026-10-16T22:15:00Z","v":695,"vw":2.632647},{"c":2.64,"h":2.72,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T22:45:00Z","v":1768,"vw":2.674186},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-10-16T23:30:00Z","v":10357,"vw":2.6},{"c":2.7,"h":2.84,"l":2.7,"n":10,"o":2.82,"t":"2026-10-19T08:00:00Z","v":5839,"vw":2.821364},{"c":2.75,"h":2.75,"l":2.71,"n":5,"o":2.75,"t":"2026-10-19T08:30:00Z","v":1617,"vw":2.738629},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-19T08:45:00Z","v":687,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T09:00:00Z","v":200,"vw":2.75},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T09:15:00Z","v":200,"vw":2.72},{"c":2.75,"h":2.76,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T09:30:00Z","v":2366,"vw":2.752633},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-10-19T10:15:00Z","v":2219,"vw":2.745439},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-19T10:30:00Z","v":610,"vw":2.75},{"c":2.77,"h":2.7982,"l":2.75,"n":10,"o":2.7982,"t":"2026-10-19T11:00:00Z","v":4909,"vw":2.754375},{"c":2.79,"h":2.7969,"l":2.79,"n":6,"o":2.7969,"t":"2026-10-19T11:15:00Z","v":1284,"vw":2.791774},{"c":2.7976,"h":2.8,"l":2.7976,"n":2,"o":2.8,"t":"2026-10-19T11:30:00Z","v":200,"vw":2.7988},{"c":2.7978,"h":2.7978,"l":2.77,"n":6,"o":2.77,"t":"2026-10-19T11:45:00Z","v":1327,"vw":2.776415},{"c":2.8,"h":2.8,"l":2.77,"n":11,"o":2.77,"t":"2026-10-19T12:00:00Z","v":4117,"vw":2.784967},{"c":2.78,"h":2.78,"l":2.72,"n":4,"o":2.73,"t":"2026-10-19T12:15:00Z","v":1466,"vw":2.762742},{"c":2.75,"h":2.7897,"l":2.7,"n":12,"o":2.7897,"t":"2026-10-19T12:30:00Z","v":1909,"vw":2.709428},{"c":2.75,"h":2.75,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T12:45:00Z","v":465,"vw":2.737531},{"c":2.7903,"h":2.8,"l":2.77,"n":13,"o":2.8,"t":"2026-10-19T13:00:00Z","v":10216,"vw":2.798841},{"c":2.8,"h":2.8,"l":2.7301,"n":24,"o":2.7638,"t":"2026-10-19T13:15:00Z","v":11623,"vw":2.782225},{"c":2.645,"h":2.815,"l":2.6381,"n":835,"o":2.79,"t":"2026-10-19T13:30:00Z","v":189909,"vw":2.746965},{"c":2.66,"h":2.68,"l":2.64,"n":198,"o":2.64,"t":"2026-10-19T13:45:00Z","v":29944,"vw":2.657279},{"c":2.67,"h":2.69,"l":2.6228,"n":361,"o":2.655,"t":"2026-10-19T14:00:00Z","v":105253,"vw":2.66823},{"c":2.6745,"h":2.69,"l":2.67,"n":122,"o":2.68,"t":"2026-10-19T14:15:00Z","v":16444,"vw":2.678929},{"c":2.65,"h":2.68,"l":2.65,"n":132,"o":2.675,"t":"2026-10-19T14:30:00Z","v":51207,"vw":2.660723},{"c":2.67,"h":2.67,"l":2.64,"n":80,"o":2.645,"t":"2026-10-19T14:45:00Z","v":24516,"vw":2.660644},{"c":2.67,"h":2.68,"l":2.6595,"n":56,"o":2.6679,"t":"2026-10-19T15:00:00Z","v":8404,"vw":2.67199},{"c":2.675,"h":2.685,"l":2.6608,"n":95,"o":2.67,"t":"2026-10-19T15:15:00Z","v":11508,"vw":2.673758},{"c":2.67,"h":2.69,"l":2.67,"n":55,"o":2.67,"t":"2026-10-19T15:30:00Z","v":13838,"vw":2.67227},{"c":2.7,"h":2.7,"l":2.665,"n":133,"o":2.68,"t":"2026-10-19T15:45:00Z","v":37765,"vw":2.686358},{"c":2.69,"h":2.7,"l":2.68,"n":78,"o":2.695,"t":"2026-10-19T16:00:00Z","v":16085,"vw":2.691827},{"c":2.7,"h":2.71,"l":2.67,"n":110,"o":2.685,"t":"2026-10-19T16:15:00Z","v":25205,"vw":2.679904},{"c":2.6904,"h":2.71,"l":2.67,"n":195,"o":2.6986,"t":"2026-10-19T16:30:00Z","v":51378,"vw":2.688089},{"c":2.69,"h":2.695,"l":2.6799,"n":136,"o":2.695,"t":"2026-10-19T16:45:00Z","v":17589,"vw":2.684381},{"c":2.695,"h":2.695,"l":2.68,"n":121,"o":2.685,"t":"2026-10-19T17:00:00Z","v":13904,"vw":2.687873},{"c":2.6855,"h":2.7,"l":2.685,"n":153,"o":2.7,"t":"2026-10-19T17:15:00Z","v":22193,"vw":2.693477},{"c":2.685,"h":2.7,"l":2.675,"n":210,"o":2.69,"t":"2026-10-19T17:30:00Z","v":80353,"vw":2.685173},{"c":2.67,"h":2.69,"l":2.66,"n":163,"o":2.68,"t":"2026-10-19T17:45:00Z","v":57097,"vw":2.670553},{"c":2.6799,"h":2.68,"l":2.6697,"n":54,"o":2.6697,"t":"2026-10-19T18:00:00Z","v":8116,"vw":2.675505},{"c":2.68,"h":2.68,"l":2.67,"n":54,"o":2.675,"t":"2026-10-19T18:15:00Z","v":6459,"vw":2.675646},{"c":2.67,"h":2.68,"l":2.66,"n":62,"o":2.67,"t":"2026-10-19T18:30:00Z","v":5904,"vw":2.671565},{"c":2.6782,"h":2.685,"l":2.6754,"n":72,"o":2.68,"t":"2026-10-19T18:45:00Z","v":7057,"vw":2.679557},{"c":2.675,"h":2.69,"l":2.675,"n":107,"o":2.685,"t":"2026-10-19T19:00:00Z","v":11902,"vw":2.680082},{"c":2.675,"h":2.69,"l":2.67,"n":145,"o":2.6799,"t":"2026-10-19T19:15:00Z","v":16436,"vw":2.679684},{"c":2.685,"h":2.695,"l":2.675,"n":107,"o":2.675,"t":"2026-10-19T19:30:00Z","v":15270,"vw":2.68713},{"c":2.64,"h":2.69,"l":2.625,"n":777,"o":2.685,"t":"2026-10-19T19:45:00Z","v":154657,"vw":2.653507},{"c":2.6971,"h":2.7,"l":2.63,"n":9,"o":2.63,"t":"2026-10-19T20:00:00Z","v":33288,"vw":2.633077},{"c":2.6996,"h":2.6996,"l":2.6996,"n":1,"o":2.6996,"t":"2026-10-19T22:00:00Z","v":1575,"vw":2.6996},{"c":2.68,"h":2.69,"l":2.68,"n":2,"o":2.69,"t":"2026-10-19T23:00:00Z","v":1286,"vw":2.686509},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-20T08:00:00Z","v":201,"vw":2.51},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-20T09:00:00Z","v":120,"vw":2.57},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T09:45:00Z","v":566,"vw":2.67},{"c":2.64,"h":2.74,"l":2.64,"n":2,"o":2.74,"t":"2026-10-20T10:15:00Z","v":329,"vw":2.709605},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T10:45:00Z","v":340,"vw":2.64},{"c":2.6365,"h":2.6365,"l":2.6365,"n":1,"o":2.6365,"t":"2026-10-20T11:00:00Z","v":900,"vw":2.6365},{"c":2.6016,"h":2.6016,"l":2.6016,"n":1,"o":2.6016,"t":"2026-10-20T11:15:00Z","v":886,"vw":2.6016},{"c":2.63,"h":2.6377,"l":2.62,"n":6,"o":2.6377,"t":"2026-10-20T12:00:00Z","v":3059,"vw":2.63229},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-20T12:15:00Z","v":440,"vw":2.61},{"c":2.66,"h":2.66,"l":2.64,"n":9,"o":2.64,"t":"2026-10-20T12:30:00Z","v":7459,"vw":2.651221},{"c":2.66,"h":2.66,"l":2.61,"n":6,"o":2.61,"t":"2026-10-20T13:15:00Z","v":1992,"vw":2.647418},{"c":2.635,"h":2.66,"l":2.6,"n":207,"o":2.63,"t":"2026-10-20T13:30:00Z","v":60478,"vw":2.620991},{"c":2.6801,"h":2.7,"l":2.62,"n":207,"o":2.635,"t":"2026-10-20T13:45:00Z","v":40266,"vw":2.647052},{"c":2.6999,"h":2.71,"l":2.68,"n":510,"o":2.6991,"t":"2026-10-20T14:00:00Z","v":88047,"vw":2.700946},{"c":2.71,"h":2.7161,"l":2.68,"n":272,"o":2.7,"t":"2026-10-20T14:15:00Z","v":42475,"vw":2.702005},{"c":2.74,"h":2.745,"l":2.7,"n":507,"o":2.7112,"t":"2026-10-20T14:30:00Z","v":75428,"vw":2.725853},{"c":2.74,"h":2.77,"l":2.73,"n":252,"o":2.75,"t":"2026-10-20T14:45:00Z","v":83411,"vw":2.74718},{"c":2.7186,"h":2.745,"l":2.695,"n":256,"o":2.745,"t":"2026-10-20T15:00:00Z","v":34772,"vw":2.71752},{"c":2.71,"h":2.73,"l":2.71,"n":228,"o":2.715,"t":"2026-10-20T15:15:00Z","v":36679,"vw":2.716555},{"c":2.68,"h":2.72,"l":2.68,"n":286,"o":2.715,"t":"2026-10-20T15:30:00Z","v":36613,"vw":2.704578},{"c":2.64,"h":2.68,"l":2.64,"n":267,"o":2.68,"t":"2026-10-20T15:45:00Z","v":36565,"vw":2.651577},{"c":2.625,"h":2.65,"l":2.62,"n":146,"o":2.64,"t":"2026-10-20T16:00:00Z","v":47448,"vw":2.635508},{"c":2.63,"h":2.64,"l":2.62,"n":73,"o":2.625,"t":"2026-10-20T16:15:00Z","v":8557,"vw":2.630018},{"c":2.65,"h":2.66,"l":2.64,"n":136,"o":2.64,"t":"2026-10-20T16:30:00Z","v":35295,"vw":2.651011},{"c":2.645,"h":2.655,"l":2.64,"n":91,"o":2.65,"t":"2026-10-20T16:45:00Z","v":31078,"vw":2.643493},{"c":2.615,"h":2.648,"l":2.61,"n":116,"o":2.64,"t":"2026-10-20T17:00:00Z","v":13498,"vw":2.631609},{"c":2.59,"h":2.62,"l":2.585,"n":216,"o":2.61,"t":"2026-10-20T17:15:00Z","v":53869,"vw":2.595984},{"c":2.565,"h":2.6,"l":2.565,"n":150,"o":2.59,"t":"2026-10-20T17:30:00Z","v":40159,"vw":2.583207},{"c":2.565,"h":2.57,"l":2.56,"n":115,"o":2.565,"t":"2026-10-20T17:45:00Z","v":31851,"vw":2.565013},{"c":2.555,"h":2.57,"l":2.55,"n":237,"o":2.56,"t":"2026-10-20T18:00:00Z","v":119615,"vw":2.562392},{"c":2.6,"h":2.61,"l":2.545,"n":414,"o":2.55,"t":"2026-10-20T18:15:00Z","v":138184,"vw":2.573557},{"c":2.555,"h":2.595,"l":2.55,"n":174,"o":2.595,"t":"2026-10-20T18:30:00Z","v":24867,"vw":2.568885},{"c":2.595,"h":2.6,"l":2.55,"n":217,"o":2.555,"t":"2026-10-20T18:45:00Z","v":53184,"vw":2.585337},{"c":2.615,"h":2.62,"l":2.6,"n":116,"o":2.6,"t":"2026-10-20T19:00:00Z","v":11217,"vw":2.61184},{"c":2.62,"h":2.63,"l":2.61,"n":192,"o":2.615,"t":"2026-10-20T19:15:00Z","v":17407,"vw":2.620868},{"c":2.62,"h":2.6385,"l":2.61,"n":227,"o":2.615,"t":"2026-10-20T19:30:00Z","v":32951,"vw":2.624816},{"c":2.615,"h":2.625,"l":2.59,"n":738,"o":2.615,"t":"2026-10-20T19:45:00Z","v":94869,"vw":2.607696},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-20T20:00:00Z","v":37907,"vw":2.62},{"c":2.66,"h":2.66,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T20:45:00Z","v":300,"vw":2.64},{"c":2.65,"h":2.68,"l":2.64,"n":5,"o":2.64,"t":"2026-10-20T21:00:00Z","v":1238,"vw":2.664167},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-20T22:30:00Z","v":299,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T23:00:00Z","v":170,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-21T08:00:00Z","v":226,"vw":2.68},{"c":2.62,"h":2.64,"l":2.62,"n":3,"o":2.64,"t":"2026-10-21T12:00:00Z","v":1142,"vw":2.629667},{"c":2.63,"h":2.6401,"l":2.62,"n":7,"o":2.6401,"t":"2026-10-21T12:30:00Z","v":4243,"vw":2.633038},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T12:45:00Z","v":833,"vw":2.68},{"c":2.65,"h":2.7,"l":2.61,"n":353,"o":2.65,"t":"2026-10-21T13:30:00Z","v":99754,"vw":2.632616},{"c":2.655,"h":2.675,"l":2.65,"n":75,"o":2.66,"t":"2026-10-21T13:45:00Z","v":14598,"vw":2.657106},{"c":2.665,"h":2.67,"l":2.64,"n":124,"o":2.65,"t":"2026-10-21T14:00:00Z","v":17836,"vw":2.655033},{"c":2.675,"h":2.675,"l":2.63,"n":132,"o":2.66,"t":"2026-10-21T14:15:00Z","v":23514,"vw":2.649587},{"c":2.665,"h":2.675,"l":2.665,"n":94,"o":2.67,"t":"2026-10-21T14:30:00Z","v":17055,"vw":2.671485},{"c":2.675,"h":2.68,"l":2.6623,"n":62,"o":2.6685,"t":"2026-10-21T14:45:00Z","v":5533,"vw":2.675464},{"c":2.66,"h":2.67,"l":2.66,"n":71,"o":2.67,"t":"2026-10-21T15:00:00Z","v":4927,"vw":2.664429},{"c":2.67,"h":2.67,"l":2.65,"n":80,"o":2.66,"t":"2026-10-21T15:15:00Z","v":7903,"vw":2.662763},{"c":2.665,"h":2.675,"l":2.66,"n":125,"o":2.675,"t":"2026-10-21T15:30:00Z","v":16687,"vw":2.668243},{"c":2.655,"h":2.67,"l":2.63,"n":298,"o":2.665,"t":"2026-10-21T15:45:00Z","v":39568,"vw":2.655267},{"c":2.66,"h":2.665,"l":2.65,"n":62,"o":2.6599,"t":"2026-10-21T16:00:00Z","v":5159,"vw":2.658874},{"c":2.655,"h":2.66,"l":2.64,"n":110,"o":2.655,"t":"2026-10-21T16:15:00Z","v":20544,"vw":2.654274},{"c":2.66,"h":2.67,"l":2.64,"n":90,"o":2.6581,"t":"2026-10-21T16:30:00Z","v":9595,"vw":2.654655},{"c":2.6522,"h":2.67,"l":2.65,"n":63,"o":2.66,"t":"2026-10-21T16:45:00Z","v":4691,"vw":2.656476},{"c":2.645,"h":2.655,"l":2.645,"n":80,"o":2.655,"t":"2026-10-21T17:00:00Z","v":3765,"vw":2.649997},{"c":2.65,"h":2.655,"l":2.645,"n":49,"o":2.65,"t":"2026-10-21T17:15:00Z","v":7366,"vw":2.650407},{"c":2.66,"h":2.66,"l":2.6492,"n":17,"o":2.6492,"t":"2026-10-21T17:30:00Z","v":1352,"vw":2.653456},{"c":2.66,"h":2.66,"l":2.65,"n":22,"o":2.66,"t":"2026-10-21T17:45:00Z","v":3148,"vw":2.65713},{"c":2.66,"h":2.66,"l":2.65,"n":57,"o":2.655,"t":"2026-10-21T18:00:00Z","v":4847,"vw":2.656995},{"c":2.662,"h":2.665,"l":2.645,"n":131,"o":2.66,"t":"2026-10-21T18:15:00Z","v":14027,"vw":2.656651},{"c":2.67,"h":2.67,"l":2.66,"n":30,"o":2.665,"t":"2026-10-21T18:30:00Z","v":1329,"vw":2.666579},{"c":2.635,"h":2.67,"l":2.635,"n":136,"o":2.665,"t":"2026-10-21T18:45:00Z","v":32718,"vw":2.650379},{"c":2.625,"h":2.64,"l":2.62,"n":86,"o":2.63,"t":"2026-10-21T19:00:00Z","v":8205,"vw":2.630253},{"c":2.65,"h":2.65,"l":2.62,"n":152,"o":2.63,"t":"2026-10-21T19:15:00Z","v":15747,"vw":2.632975},{"c":2.63,"h":2.655,"l":2.63,"n":150,"o":2.6486,"t":"2026-10-21T19:30:00Z","v":22650,"vw":2.643819},{"c":2.635,"h":2.64,"l":2.615,"n":756,"o":2.635,"t":"2026-10-21T19:45:00Z","v":90265,"vw":2.626587},{"c":2.6124,"h":2.64,"l":2.6124,"n":5,"o":2.63,"t":"2026-10-21T20:00:00Z","v":19648,"vw":2.630063},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T08:00:00Z","v":220,"vw":2.6},{"c":2.63,"h":2.63,"l":2.61,"n":2,"o":2.61,"t":"2026-10-22T08:15:00Z","v":1133,"vw":2.627793},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-22T09:30:00Z","v":956,"vw":2.59},{"c":2.6,"h":2.65,"l":2.6,"n":16,"o":2.63,"t":"2026-10-22T11:00:00Z","v":4282,"vw":2.614239},{"c":2.5812,"h":2.5812,"l":2.5812,"n":1,"o":2.5812,"t":"2026-10-22T12:00:00Z","v":525,"vw":2.5812},{"c":2.6523,"h":2.6523,"l":2.5705,"n":20,"o":2.5705,"t":"2026-10-22T12:15:00Z","v":1537,"vw":2.595129},{"c":2.61,"h":2.61,"l":2.6,"n":6,"o":2.6,"t":"2026-10-22T12:30:00Z","v":1884,"vw":2.605036},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-22T12:45:00Z","v":1972,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-22T13:15:00Z","v":111,"vw":2.59},{"c":2.555,"h":2.595,"l":2.545,"n":193,"o":2.57,"t":"2026-10-22T13:30:00Z","v":28537,"vw":2.562147},{"c":2.5916,"h":2.5916,"l":2.555,"n":140,"o":2.5599,"t":"2026-10-22T13:45:00Z","v":11582,"vw":2.571675},{"c":2.55,"h":2.6099,"l":2.55,"n":146,"o":2.5999,"t":"2026-10-22T14:00:00Z","v":16694,"vw":2.593788},{"c":2.535,"h":2.555,"l":2.53,"n":91,"o":2.5514,"t":"2026-10-22T14:15:00Z","v":9294,"vw":2.546883},{"c":2.55,"h":2.55,"l":2.52,"n":100,"o":2.53,"t":"2026-10-22T14:30:00Z","v":15729,"vw":2.533054},{"c":2.53,"h":2.545,"l":2.5221,"n":87,"o":2.545,"t":"2026-10-22T14:45:00Z","v":11673,"vw":2.534944},{"c":2.52,"h":2.5352,"l":2.51,"n":103,"o":2.53,"t":"2026-10-22T15:00:00Z","v":14194,"vw":2.520852},{"c":2.535,"h":2.54,"l":2.52,"n":162,"o":2.52,"t":"2026-10-22T15:15:00Z","v":30425,"vw":2.528965},{"c":2.52,"h":2.53,"l":2.515,"n":77,"o":2.53,"t":"2026-10-22T15:30:00Z","v":6037,"vw":2.521682},{"c":2.525,"h":2.5261,"l":2.51,"n":89,"o":2.52,"t":"2026-10-22T15:45:00Z","v":23508,"vw":2.516649},{"c":2.505,"h":2.525,"l":2.505,"n":59,"o":2.525,"t":"2026-10-22T16:00:00Z","v":11551,"vw":2.511389},{"c":2.515,"h":2.515,"l":2.5,"n":57,"o":2.508,"t":"2026-10-22T16:15:00Z","v":5148,"vw":2.5087},{"c":2.495,"h":2.515,"l":2.485,"n":164,"o":2.515,"t":"2026-10-22T16:30:00Z","v":58609,"vw":2.500237},{"c":2.495,"h":2.5,"l":2.475,"n":146,"o":2.4936,"t":"2026-10-22T16:45:00Z","v":29244,"vw":2.489551},{"c":2.48,"h":2.4985,"l":2.48,"n":45,"o":2.4985,"t":"2026-10-22T17:00:00Z","v":16379,"vw":2.48196},{"c":2.455,"h":2.485,"l":2.45,"n":297,"o":2.485,"t":"2026-10-22T17:15:00Z","v":108196,"vw":2.461691},{"c":2.4556,"h":2.46,"l":2.45,"n":44,"o":2.45,"t":"2026-10-22T17:30:00Z","v":20460,"vw":2.453681},{"c":2.44,"h":2.4699,"l":2.44,"n":221,"o":2.455,"t":"2026-10-22T17:45:00Z","v":31537,"vw":2.455143},{"c":2.44,"h":2.445,"l":2.43,"n":141,"o":2.445,"t":"2026-10-22T18:00:00Z","v":17912,"vw":2.435829},{"c":2.44,"h":2.445,"l":2.435,"n":72,"o":2.44,"t":"2026-10-22T18:15:00Z","v":9281,"vw":2.440045},{"c":2.425,"h":2.44,"l":2.42,"n":104,"o":2.44,"t":"2026-10-22T18:30:00Z","v":23154,"vw":2.431326},{"c":2.42,"h":2.44,"l":2.42,"n":176,"o":2.42,"t":"2026-10-22T18:45:00Z","v":39625,"vw":2.430061},{"c":2.4199,"h":2.43,"l":2.36,"n":734,"o":2.42,"t":"2026-10-22T19:00:00Z","v":302111,"vw":2.391546},{"c":2.405,"h":2.4177,"l":2.395,"n":185,"o":2.4177,"t":"2026-10-22T19:15:00Z","v":19364,"vw":2.404185},{"c":2.39,"h":2.41,"l":2.38,"n":188,"o":2.405,"t":"2026-10-22T19:30:00Z","v":18285,"vw":2.401857},{"c":2.4,"h":2.4,"l":2.38,"n":572,"o":2.38,"t":"2026-10-22T19:45:00Z","v":138638,"vw":2.389392},{"c":2.43,"h":2.45,"l":2.4,"n":11,"o":2.4,"t":"2026-10-22T20:00:00Z","v":10661,"vw":2.407859},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-22T20:30:00Z","v":640,"vw":2.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13415455708895527,"strike":4.829227214555224,"iv":2.065853336111023,"gamma":0.18436463192442035,"theta":-0.00645256254116111,"vega":0.0017908706835455862,"rho":0.0002772282245865668,"breakevenPct":104.25439389482216},{"delta":0.25,"premium":0.19049774079856396,"strike":4.54751129600718,"iv":2.096519357384484,"gamma":0.19120248486050884,"theta":-0.0069541877780792145,"vega":0.0018887334455744218,"rho":0.00032909373205073294,"breakevenPct":94.97979575332278},{"delta":0.3,"premium":0.24684092450817266,"strike":4.265795377459137,"iv":2.1271853786579453,"gamma":0.19804033779659735,"theta":-0.00745581301499732,"vega":0.0019865962076032577,"rho":0.00038095923951489907,"breakevenPct":85.70519761182341},{"delta":0.35,"premium":0.30318410821778136,"strike":3.9840794589110935,"iv":2.1578513999314066,"gamma":0.20487819073268582,"theta":-0.007957438251915423,"vega":0.0020844589696320933,"rho":0.00043282474697906514,"breakevenPct":76.43059947032404},{"delta":0.4,"premium":0.3595272919273901,"strike":3.7023635403630495,"iv":2.1885174212048675,"gamma":0.21171604366877433,"theta":-0.008459063488833529,"vega":0.002182321731660929,"rho":0.0004846902544432313,"breakevenPct":67.15600132882466},{"delta":0.45,"premium":0.41587047563699886,"strike":3.420647621815006,"iv":2.2191834424783288,"gamma":0.21855389660486282,"theta":-0.008960688725751634,"vega":0.0022801844936897646,"rho":0.0005365557619073974,"breakevenPct":57.88140318732528},{"delta":0.5,"premium":0.47221365934660753,"strike":3.1389317032669624,"iv":2.24984946375179,"gamma":0.2253917495409513,"theta":-0.009462313962669739,"vega":0.0023780472557186003,"rho":0.0005884212693715635,"breakevenPct":48.606805045825915},{"delta":0.55,"premium":0.5285568430562163,"strike":2.857215784718919,"iv":2.2805154850252514,"gamma":0.2322296024770398,"theta":-0.009963939199587844,"vega":0.0024759100177474363,"rho":0.0006402867768357298,"breakevenPct":39.332206904326526},{"delta":0.6,"premium":0.5849000267658249,"strike":2.5754998661708757,"iv":2.311181506298712,"gamma":0.2390674554131283,"theta":-0.010465564436505948,"vega":0.002573772779776272,"rho":0.0006921522842998957,"breakevenPct":30.057608762827172}],"put":[{"delta":0.45,"premium":0.8690120146468766,"strike":2.8202523983891385,"iv":2.1113235696911725,"gamma":0.2600699434173054,"theta":-0.009059319362128093,"vega":0.0025248505071428884,"rho":-0.0015675953618534038,"breakevenPct":19.702041821306093},{"delta":0.5,"premium":1.1440754243062596,"strike":3.147708838459833,"iv":2.1399775264306125,"gamma":0.24899626592988766,"theta":-0.008813224640377678,"vega":0.0024480105348963534,"rho":-0.0018836826044170665,"breakevenPct":17.545950034832387},{"delta":0.55,"premium":1.4191388339656426,"strike":3.475165278530527,"iv":2.1686314831700524,"gamma":0.23792258844246988,"theta":-0.008567129918627263,"vega":0.002371170562649818,"rho":-0.0021997698469807293,"breakevenPct":15.389858248358681},{"delta":0.6,"premium":1.6942022436250253,"strike":3.8026217186012206,"iv":2.1972854399094923,"gamma":0.22684891095505214,"theta":-0.008321035196876847,"vega":0.002294330590403283,"rho":-0.0025158570895443917,"breakevenPct":13.233766461884981},{"delta":0.65,"premium":1.9692656532844086,"strike":4.130078158671915,"iv":2.2259393966489327,"gamma":0.21577523346763436,"theta":-0.008074940475126432,"vega":0.0022174906181567475,"rho":-0.002831944332108055,"breakevenPct":11.077674675411274},{"delta":0.7,"premium":2.244329062943791,"strike":4.457534598742608,"iv":2.2545933533883726,"gamma":0.2047015559802166,"theta":-0.007828845753376017,"vega":0.0021406506459102125,"rho":-0.0031480315746717173,"breakevenPct":8.921582888937571},{"delta":0.75,"premium":2.5193924726031742,"strike":4.784991038813303,"iv":2.2832473101278126,"gamma":0.19362787849279883,"theta":-0.007582751031625602,"vega":0.002063810673663677,"rho":-0.0034641188172353796,"breakevenPct":6.765491102463864}]},"raw":{"call":[{"delta":0.2,"premium":0.13415455708895527,"strike":4.829227214555224,"iv":2.065853336111023,"gamma":0.18436463192442035,"theta":-0.00645256254116111,"vega":0.0017908706835455862,"rho":0.0002772282245865668,"breakevenPct":104.25439389482216},{"delta":0.25,"premium":0.19049774079856396,"strike":4.54751129600718,"iv":2.096519357384484,"gamma":0.19120248486050884,"theta":-0.0069541877780792145,"vega":0.0018887334455744218,"rho":0.00032909373205073294,"breakevenPct":94.97979575332278},{"delta":0.3,"premium":0.24684092450817266,"strike":4.265795377459137,"iv":2.1271853786579453,"gamma":0.19804033779659735,"theta":-0.00745581301499732,"vega":0.0019865962076032577,"rho":0.00038095923951489907,"breakevenPct":85.70519761182341},{"delta":0.35,"premium":0.30318410821778136,"strike":3.9840794589110935,"iv":2.1578513999314066,"gamma":0.20487819073268582,"theta":-0.007957438251915423,"vega":0.0020844589696320933,"rho":0.00043282474697906514,"breakevenPct":76.43059947032404},{"delta":0.4,"premium":0.3595272919273901,"strike":3.7023635403630495,"iv":2.1885174212048675,"gamma":0.21171604366877433,"theta":-0.008459063488833529,"vega":0.002182321731660929,"rho":0.0004846902544432313,"breakevenPct":67.15600132882466},{"delta":0.45,"premium":0.41587047563699886,"strike":3.420647621815006,"iv":2.2191834424783288,"gamma":0.21855389660486282,"theta":-0.008960688725751634,"vega":0.0022801844936897646,"rho":0.0005365557619073974,"breakevenPct":57.88140318732528},{"delta":0.5,"premium":0.47221365934660753,"strike":3.1389317032669624,"iv":2.24984946375179,"gamma":0.2253917495409513,"theta":-0.009462313962669739,"vega":0.0023780472557186003,"rho":0.0005884212693715635,"breakevenPct":48.606805045825915},{"delta":0.55,"premium":0.5285568430562163,"strike":2.857215784718919,"iv":2.2805154850252514,"gamma":0.2322296024770398,"theta":-0.009963939199587844,"vega":0.0024759100177474363,"rho":0.0006402867768357298,"breakevenPct":39.332206904326526},{"delta":0.6,"premium":0.5849000267658249,"strike":2.5754998661708757,"iv":2.311181506298712,"gamma":0.2390674554131283,"theta":-0.010465564436505948,"vega":0.002573772779776272,"rho":0.0006921522842998957,"breakevenPct":30.057608762827172}],"put":[{"delta":0.45,"premium":0.8690120146468766,"strike":2.8202523983891385,"iv":2.1113235696911725,"gamma":0.2600699434173054,"theta":-0.009059319362128093,"vega":0.0025248505071428884,"rho":-0.0015675953618534038,"breakevenPct":19.702041821306093},{"delta":0.5,"premium":1.1440754243062596,"strike":3.147708838459833,"iv":2.1399775264306125,"gamma":0.24899626592988766,"theta":-0.008813224640377678,"vega":0.0024480105348963534,"rho":-0.0018836826044170665,"breakevenPct":17.545950034832387},{"delta":0.55,"premium":1.4191388339656426,"strike":3.475165278530527,"iv":2.1686314831700524,"gamma":0.23792258844246988,"theta":-0.008567129918627263,"vega":0.002371170562649818,"rho":-0.0021997698469807293,"breakevenPct":15.389858248358681},{"delta":0.6,"premium":1.6942022436250253,"strike":3.8026217186012206,"iv":2.1972854399094923,"gamma":0.22684891095505214,"theta":-0.008321035196876847,"vega":0.002294330590403283,"rho":-0.0025158570895443917,"breakevenPct":13.233766461884981},{"delta":0.65,"premium":1.9692656532844086,"strike":4.130078158671915,"iv":2.2259393966489327,"gamma":0.21577523346763436,"theta":-0.008074940475126432,"vega":0.0022174906181567475,"rho":-0.002831944332108055,"breakevenPct":11.077674675411274},{"delta":0.7,"premium":2.244329062943791,"strike":4.457534598742608,"iv":2.2545933533883726,"gamma":0.2047015559802166,"theta":-0.007828845753376017,"vega":0.0021406506459102125,"rho":-0.0031480315746717173,"breakevenPct":8.921582888937571},{"delta":0.75,"premium":2.5193924726031742,"strike":4.784991038813303,"iv":2.2832473101278126,"gamma":0.19362787849279883,"theta":-0.007582751031625602,"vega":0.002063810673663677,"rho":-0.0034641188172353796,"breakevenPct":6.765491102463864}]}},"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"}}