{"symbol":"PEPG","url":"https://intraalpha.com/companies/PEPG","capturedAt":"2026-10-23T19:38:05.242Z","state":"ready","quote":{"symbol":"PEPG","last_price":2.5,"prev_close":2.7,"regular_close":2.4999,"change":-0.2,"change_pct":-7.4074,"regular_change":-0.2001,"regular_change_pct":-7.4111,"extended_change":0.0001,"extended_change_pct":0.004,"bid":2.49,"ask":2.5,"bid_size":1500,"ask_size":1100,"volume":755484,"vwap":2.525739,"open":2.68,"high":2.8,"low":2.44,"close":2.4999,"trade_count":5991,"last_trade_at":"2026-10-23T19:38:00.655993632Z","last_quote_at":"2026-10-23T19:37:52.53092584Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:38:02.916120661-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PEPG","fetched_at":"2026-10-23T19:38:04.244961+00:00","name":"PepGen Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"PepGen Inc., a clinical-stage biotechnology company, is focused on the development of oligonucleotide therapeutics for use in the treatment of serious neurological and neuromuscular diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":188140000,"ebitda":-74994000,"pe_ratio":null,"peg_ratio":null,"book_value":1.728,"dividend_per_share":null,"dividend_yield":null,"eps":-1.01,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.391,"return_on_equity_ttm":-0.754,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.19,"analyst_number":0,"beta":2.007,"fifty_two_week_high":7.8,"fifty_two_week_low":1.31,"fifty_day_ma":2.82,"two_hundred_day_ma":3.164,"shares_outstanding":69169000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.727,"ev_to_revenue":null,"ev_to_ebitda":-3.115},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:38:04.244961+00:00"},"optionObservedAt":"2026-10-23T19:24:57.190Z","bars":[{"c":2.62,"h":2.62,"l":2.56,"n":3,"o":2.56,"t":"2026-10-16T13:25:00Z","v":600,"vw":2.588133},{"c":2.54,"h":2.6169,"l":2.54,"n":27,"o":2.56,"t":"2026-10-16T13:30:00Z","v":18930,"vw":2.558183},{"c":2.6,"h":2.6,"l":2.5314,"n":45,"o":2.54,"t":"2026-10-16T13:35:00Z","v":12585,"vw":2.552409},{"c":2.56,"h":2.6299,"l":2.56,"n":58,"o":2.6299,"t":"2026-10-16T13:40:00Z","v":5713,"vw":2.608569},{"c":2.53,"h":2.53,"l":2.525,"n":15,"o":2.53,"t":"2026-10-16T13:45:00Z","v":989,"vw":2.529375},{"c":2.535,"h":2.55,"l":2.52,"n":127,"o":2.52,"t":"2026-10-16T13:50:00Z","v":29022,"vw":2.532742},{"c":2.54,"h":2.54,"l":2.5,"n":109,"o":2.53,"t":"2026-10-16T13:55:00Z","v":6137,"vw":2.516386},{"c":2.55,"h":2.565,"l":2.54,"n":80,"o":2.55,"t":"2026-10-16T14:00:00Z","v":7714,"vw":2.548583},{"c":2.555,"h":2.56,"l":2.54,"n":35,"o":2.54,"t":"2026-10-16T14:05:00Z","v":2211,"vw":2.553889},{"c":2.575,"h":2.575,"l":2.55,"n":58,"o":2.55,"t":"2026-10-16T14:10:00Z","v":4405,"vw":2.556619},{"c":2.605,"h":2.62,"l":2.57,"n":164,"o":2.575,"t":"2026-10-16T14:15:00Z","v":12871,"vw":2.593667},{"c":2.6,"h":2.615,"l":2.59,"n":218,"o":2.605,"t":"2026-10-16T14:20:00Z","v":20388,"vw":2.600756},{"c":2.59,"h":2.6,"l":2.585,"n":127,"o":2.6,"t":"2026-10-16T14:25:00Z","v":7100,"vw":2.591355},{"c":2.61,"h":2.61,"l":2.585,"n":124,"o":2.585,"t":"2026-10-16T14:30:00Z","v":4871,"vw":2.598333},{"c":2.61,"h":2.64,"l":2.61,"n":160,"o":2.62,"t":"2026-10-16T14:35:00Z","v":18053,"vw":2.62386},{"c":2.645,"h":2.645,"l":2.62,"n":83,"o":2.62,"t":"2026-10-16T14:40:00Z","v":4210,"vw":2.634063},{"c":2.655,"h":2.675,"l":2.64,"n":130,"o":2.6412,"t":"2026-10-16T14:45:00Z","v":15437,"vw":2.659315},{"c":2.645,"h":2.66,"l":2.645,"n":59,"o":2.66,"t":"2026-10-16T14:50:00Z","v":3333,"vw":2.650769},{"c":2.644,"h":2.66,"l":2.644,"n":107,"o":2.645,"t":"2026-10-16T14:55:00Z","v":6810,"vw":2.650833},{"c":2.65,"h":2.65,"l":2.635,"n":143,"o":2.65,"t":"2026-10-16T15:00:00Z","v":7964,"vw":2.6436},{"c":2.635,"h":2.65,"l":2.635,"n":111,"o":2.645,"t":"2026-10-16T15:05:00Z","v":10557,"vw":2.642752},{"c":2.655,"h":2.665,"l":2.625,"n":146,"o":2.635,"t":"2026-10-16T15:10:00Z","v":18159,"vw":2.64393},{"c":2.645,"h":2.655,"l":2.635,"n":197,"o":2.655,"t":"2026-10-16T15:15:00Z","v":15381,"vw":2.643287},{"c":2.65,"h":2.66,"l":2.64,"n":155,"o":2.64,"t":"2026-10-16T15:20:00Z","v":11823,"vw":2.653013},{"c":2.66,"h":2.66,"l":2.655,"n":52,"o":2.655,"t":"2026-10-16T15:25:00Z","v":2824,"vw":2.65894},{"c":2.655,"h":2.69,"l":2.65,"n":221,"o":2.66,"t":"2026-10-16T15:30:00Z","v":53391,"vw":2.673655},{"c":2.65,"h":2.655,"l":2.64,"n":97,"o":2.655,"t":"2026-10-16T15:35:00Z","v":5745,"vw":2.644947},{"c":2.645,"h":2.655,"l":2.645,"n":95,"o":2.645,"t":"2026-10-16T15:40:00Z","v":5774,"vw":2.649431},{"c":2.66,"h":2.66,"l":2.645,"n":73,"o":2.645,"t":"2026-10-16T15:45:00Z","v":5957,"vw":2.653805},{"c":2.615,"h":2.655,"l":2.61,"n":207,"o":2.65,"t":"2026-10-16T15:50:00Z","v":20267,"vw":2.636152},{"c":2.625,"h":2.63,"l":2.615,"n":32,"o":2.615,"t":"2026-10-16T15:55:00Z","v":1319,"vw":2.618866},{"c":2.61,"h":2.62,"l":2.6012,"n":82,"o":2.62,"t":"2026-10-16T16:00:00Z","v":6081,"vw":2.614716},{"c":2.6,"h":2.61,"l":2.59,"n":42,"o":2.61,"t":"2026-10-16T16:05:00Z","v":2708,"vw":2.596789},{"c":2.595,"h":2.6,"l":2.59,"n":51,"o":2.6,"t":"2026-10-16T16:10:00Z","v":2833,"vw":2.593182},{"c":2.585,"h":2.59,"l":2.58,"n":116,"o":2.59,"t":"2026-10-16T16:15:00Z","v":8975,"vw":2.585586},{"c":2.58,"h":2.585,"l":2.575,"n":150,"o":2.585,"t":"2026-10-16T16:20:00Z","v":5477,"vw":2.581409},{"c":2.545,"h":2.585,"l":2.545,"n":95,"o":2.585,"t":"2026-10-16T16:25:00Z","v":6446,"vw":2.567454},{"c":2.515,"h":2.555,"l":2.51,"n":175,"o":2.545,"t":"2026-10-16T16:30:00Z","v":14134,"vw":2.531867},{"c":2.515,"h":2.52,"l":2.515,"n":36,"o":2.52,"t":"2026-10-16T16:35:00Z","v":2437,"vw":2.516765},{"c":2.505,"h":2.515,"l":2.5,"n":56,"o":2.515,"t":"2026-10-16T16:40:00Z","v":3180,"vw":2.508334},{"c":2.515,"h":2.515,"l":2.505,"n":72,"o":2.505,"t":"2026-10-16T16:45:00Z","v":1958,"vw":2.511927},{"c":2.515,"h":2.515,"l":2.51,"n":55,"o":2.515,"t":"2026-10-16T16:50:00Z","v":4402,"vw":2.512635},{"c":2.525,"h":2.525,"l":2.51,"n":77,"o":2.515,"t":"2026-10-16T16:55:00Z","v":8153,"vw":2.518602},{"c":2.535,"h":2.535,"l":2.525,"n":61,"o":2.53,"t":"2026-10-16T17:00:00Z","v":4279,"vw":2.528841},{"c":2.525,"h":2.535,"l":2.525,"n":36,"o":2.535,"t":"2026-10-16T17:05:00Z","v":1908,"vw":2.530632},{"c":2.525,"h":2.53,"l":2.52,"n":90,"o":2.53,"t":"2026-10-16T17:10:00Z","v":11627,"vw":2.522247},{"c":2.515,"h":2.52,"l":2.515,"n":44,"o":2.52,"t":"2026-10-16T17:15:00Z","v":2884,"vw":2.518039},{"c":2.525,"h":2.525,"l":2.51,"n":78,"o":2.515,"t":"2026-10-16T17:20:00Z","v":8079,"vw":2.515948},{"c":2.53,"h":2.53,"l":2.525,"n":50,"o":2.525,"t":"2026-10-16T17:25:00Z","v":2242,"vw":2.52536},{"c":2.565,"h":2.57,"l":2.52,"n":115,"o":2.525,"t":"2026-10-16T17:30:00Z","v":12848,"vw":2.548848},{"c":2.555,"h":2.565,"l":2.555,"n":82,"o":2.565,"t":"2026-10-16T17:35:00Z","v":4744,"vw":2.55867},{"c":2.57,"h":2.57,"l":2.56,"n":62,"o":2.56,"t":"2026-10-16T17:40:00Z","v":2550,"vw":2.564},{"c":2.56,"h":2.57,"l":2.55,"n":63,"o":2.57,"t":"2026-10-16T17:45:00Z","v":2332,"vw":2.562229},{"c":2.545,"h":2.555,"l":2.545,"n":53,"o":2.555,"t":"2026-10-16T17:50:00Z","v":5071,"vw":2.552007},{"c":2.58,"h":2.59,"l":2.55,"n":174,"o":2.55,"t":"2026-10-16T17:55:00Z","v":24830,"vw":2.571662},{"c":2.555,"h":2.575,"l":2.555,"n":109,"o":2.575,"t":"2026-10-16T18:00:00Z","v":9541,"vw":2.565324},{"c":2.555,"h":2.555,"l":2.55,"n":44,"o":2.55,"t":"2026-10-16T18:05:00Z","v":3666,"vw":2.553811},{"c":2.54,"h":2.555,"l":2.54,"n":153,"o":2.555,"t":"2026-10-16T18:10:00Z","v":12330,"vw":2.547642},{"c":2.535,"h":2.54,"l":2.535,"n":21,"o":2.54,"t":"2026-10-16T18:15:00Z","v":801,"vw":2.5375},{"c":2.55,"h":2.55,"l":2.535,"n":81,"o":2.535,"t":"2026-10-16T18:20:00Z","v":4175,"vw":2.5462},{"c":2.545,"h":2.55,"l":2.545,"n":31,"o":2.55,"t":"2026-10-16T18:25:00Z","v":677,"vw":2.546},{"c":2.56,"h":2.56,"l":2.545,"n":105,"o":2.55,"t":"2026-10-16T18:30:00Z","v":6341,"vw":2.557266},{"c":2.555,"h":2.555,"l":2.55,"n":56,"o":2.555,"t":"2026-10-16T18:35:00Z","v":4268,"vw":2.551105},{"c":2.555,"h":2.56,"l":2.555,"n":76,"o":2.555,"t":"2026-10-16T18:40:00Z","v":3528,"vw":2.555269},{"c":2.555,"h":2.56,"l":2.55,"n":134,"o":2.555,"t":"2026-10-16T18:45:00Z","v":5797,"vw":2.552275},{"c":2.57,"h":2.585,"l":2.545,"n":194,"o":2.56,"t":"2026-10-16T18:50:00Z","v":22242,"vw":2.570064},{"c":2.58,"h":2.58,"l":2.57,"n":133,"o":2.57,"t":"2026-10-16T18:55:00Z","v":15337,"vw":2.575371},{"c":2.565,"h":2.58,"l":2.565,"n":167,"o":2.58,"t":"2026-10-16T19:00:00Z","v":9429,"vw":2.569881},{"c":2.565,"h":2.57,"l":2.56,"n":111,"o":2.57,"t":"2026-10-16T19:05:00Z","v":14010,"vw":2.563026},{"c":2.57,"h":2.57,"l":2.555,"n":95,"o":2.56,"t":"2026-10-16T19:10:00Z","v":6478,"vw":2.562557},{"c":2.57,"h":2.57,"l":2.565,"n":98,"o":2.57,"t":"2026-10-16T19:15:00Z","v":9934,"vw":2.566165},{"c":2.59,"h":2.595,"l":2.56,"n":192,"o":2.56,"t":"2026-10-16T19:20:00Z","v":13522,"vw":2.577107},{"c":2.605,"h":2.605,"l":2.545,"n":965,"o":2.59,"t":"2026-10-16T19:25:00Z","v":181152,"vw":2.584104},{"c":2.6,"h":2.605,"l":2.59,"n":140,"o":2.605,"t":"2026-10-16T19:30:00Z","v":30135,"vw":2.596056},{"c":2.61,"h":2.61,"l":2.59,"n":185,"o":2.6,"t":"2026-10-16T19:35:00Z","v":14600,"vw":2.59902},{"c":2.585,"h":2.61,"l":2.58,"n":214,"o":2.61,"t":"2026-10-16T19:40:00Z","v":37930,"vw":2.594575},{"c":2.6,"h":2.6,"l":2.58,"n":181,"o":2.585,"t":"2026-10-16T19:45:00Z","v":17329,"vw":2.588016},{"c":2.62,"h":2.62,"l":2.599,"n":293,"o":2.6,"t":"2026-10-16T19:50:00Z","v":33505,"vw":2.608284},{"c":2.58,"h":2.62,"l":2.57,"n":1309,"o":2.615,"t":"2026-10-16T19:55:00Z","v":162043,"vw":2.588049},{"c":2.62,"h":2.62,"l":2.6,"n":6,"o":2.6,"t":"2026-10-16T20:00:00Z","v":78463,"vw":2.600127},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T20:50:00Z","v":110,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:05:00Z","v":160,"vw":2.58},{"c":2.56,"h":2.57,"l":2.56,"n":6,"o":2.56,"t":"2026-10-16T23:55:00Z","v":3000,"vw":2.560363},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T08:00:00Z","v":158,"vw":2.5},{"c":2.575,"h":2.58,"l":2.55,"n":103,"o":2.55,"t":"2026-10-19T13:30:00Z","v":18667,"vw":2.564536},{"c":2.588,"h":2.588,"l":2.56,"n":39,"o":2.56,"t":"2026-10-19T13:35:00Z","v":5965,"vw":2.566674},{"c":2.56,"h":2.61,"l":2.555,"n":75,"o":2.565,"t":"2026-10-19T13:40:00Z","v":9765,"vw":2.578136},{"c":2.534,"h":2.555,"l":2.52,"n":62,"o":2.55,"t":"2026-10-19T13:45:00Z","v":14924,"vw":2.530779},{"c":2.51,"h":2.53,"l":2.51,"n":22,"o":2.53,"t":"2026-10-19T13:50:00Z","v":865,"vw":2.518571},{"c":2.535,"h":2.535,"l":2.495,"n":111,"o":2.52,"t":"2026-10-19T13:55:00Z","v":8234,"vw":2.514397},{"c":2.535,"h":2.5389,"l":2.525,"n":74,"o":2.53,"t":"2026-10-19T14:00:00Z","v":6706,"vw":2.531531},{"c":2.585,"h":2.595,"l":2.54,"n":177,"o":2.54,"t":"2026-10-19T14:05:00Z","v":58267,"vw":2.556064},{"c":2.58,"h":2.595,"l":2.58,"n":139,"o":2.59,"t":"2026-10-19T14:10:00Z","v":9420,"vw":2.586227},{"c":2.62,"h":2.655,"l":2.58,"n":348,"o":2.585,"t":"2026-10-19T14:15:00Z","v":85002,"vw":2.618198},{"c":2.655,"h":2.655,"l":2.62,"n":82,"o":2.62,"t":"2026-10-19T14:20:00Z","v":6873,"vw":2.648467},{"c":2.67,"h":2.67,"l":2.65,"n":50,"o":2.65,"t":"2026-10-19T14:25:00Z","v":2515,"vw":2.664984},{"c":2.665,"h":2.675,"l":2.65,"n":152,"o":2.6645,"t":"2026-10-19T14:30:00Z","v":17800,"vw":2.662252},{"c":2.675,"h":2.69,"l":2.67,"n":40,"o":2.67,"t":"2026-10-19T14:35:00Z","v":2947,"vw":2.677736},{"c":2.665,"h":2.68,"l":2.66,"n":208,"o":2.6789,"t":"2026-10-19T14:40:00Z","v":21115,"vw":2.667742},{"c":2.66,"h":2.675,"l":2.65,"n":160,"o":2.665,"t":"2026-10-19T14:45:00Z","v":14839,"vw":2.659585},{"c":2.65,"h":2.66,"l":2.65,"n":52,"o":2.66,"t":"2026-10-19T14:50:00Z","v":3154,"vw":2.654627},{"c":2.65,"h":2.66,"l":2.65,"n":69,"o":2.655,"t":"2026-10-19T14:55:00Z","v":4912,"vw":2.651912},{"c":2.65,"h":2.66,"l":2.645,"n":68,"o":2.65,"t":"2026-10-19T15:00:00Z","v":8494,"vw":2.651461},{"c":2.65,"h":2.655,"l":2.63,"n":132,"o":2.65,"t":"2026-10-19T15:05:00Z","v":14981,"vw":2.648839},{"c":2.64,"h":2.645,"l":2.64,"n":50,"o":2.645,"t":"2026-10-19T15:10:00Z","v":3728,"vw":2.641247},{"c":2.645,"h":2.65,"l":2.645,"n":31,"o":2.645,"t":"2026-10-19T15:15:00Z","v":1029,"vw":2.6475},{"c":2.635,"h":2.645,"l":2.63,"n":101,"o":2.645,"t":"2026-10-19T15:20:00Z","v":7304,"vw":2.633768},{"c":2.64,"h":2.64,"l":2.635,"n":29,"o":2.635,"t":"2026-10-19T15:25:00Z","v":1779,"vw":2.636205},{"c":2.64,"h":2.645,"l":2.64,"n":45,"o":2.64,"t":"2026-10-19T15:30:00Z","v":3572,"vw":2.641001},{"c":2.605,"h":2.645,"l":2.605,"n":331,"o":2.64,"t":"2026-10-19T15:35:00Z","v":33929,"vw":2.624992},{"c":2.6,"h":2.615,"l":2.6,"n":64,"o":2.605,"t":"2026-10-19T15:40:00Z","v":34764,"vw":2.61293},{"c":2.585,"h":2.605,"l":2.585,"n":67,"o":2.595,"t":"2026-10-19T15:45:00Z","v":19551,"vw":2.596592},{"c":2.6,"h":2.6,"l":2.59,"n":41,"o":2.59,"t":"2026-10-19T15:50:00Z","v":11313,"vw":2.592777},{"c":2.6,"h":2.6,"l":2.595,"n":28,"o":2.6,"t":"2026-10-19T15:55:00Z","v":977,"vw":2.599},{"c":2.585,"h":2.595,"l":2.585,"n":43,"o":2.595,"t":"2026-10-19T16:00:00Z","v":3035,"vw":2.590597},{"c":2.565,"h":2.585,"l":2.555,"n":102,"o":2.585,"t":"2026-10-19T16:05:00Z","v":16958,"vw":2.562974},{"c":2.585,"h":2.585,"l":2.5689,"n":20,"o":2.5689,"t":"2026-10-19T16:10:00Z","v":2071,"vw":2.575265},{"c":2.59,"h":2.59,"l":2.59,"n":15,"o":2.59,"t":"2026-10-19T16:15:00Z","v":922,"vw":2.59},{"c":2.615,"h":2.615,"l":2.585,"n":97,"o":2.59,"t":"2026-10-19T16:20:00Z","v":14336,"vw":2.602857},{"c":2.625,"h":2.63,"l":2.615,"n":57,"o":2.615,"t":"2026-10-19T16:25:00Z","v":5555,"vw":2.621824},{"c":2.635,"h":2.635,"l":2.62,"n":59,"o":2.625,"t":"2026-10-19T16:30:00Z","v":4392,"vw":2.624572},{"c":2.63,"h":2.65,"l":2.63,"n":149,"o":2.64,"t":"2026-10-19T16:35:00Z","v":11401,"vw":2.6409},{"c":2.625,"h":2.625,"l":2.625,"n":11,"o":2.625,"t":"2026-10-19T16:40:00Z","v":707,"vw":2.625},{"c":2.62,"h":2.63,"l":2.62,"n":41,"o":2.62,"t":"2026-10-19T16:45:00Z","v":3354,"vw":2.621566},{"c":2.625,"h":2.625,"l":2.62,"n":116,"o":2.62,"t":"2026-10-19T16:50:00Z","v":5575,"vw":2.622112},{"c":2.63,"h":2.63,"l":2.625,"n":33,"o":2.625,"t":"2026-10-19T16:55:00Z","v":1515,"vw":2.627222},{"c":2.625,"h":2.625,"l":2.625,"n":67,"o":2.625,"t":"2026-10-19T17:00:00Z","v":1978,"vw":2.625},{"c":2.615,"h":2.63,"l":2.6101,"n":84,"o":2.625,"t":"2026-10-19T17:05:00Z","v":4674,"vw":2.61709},{"c":2.605,"h":2.615,"l":2.605,"n":62,"o":2.615,"t":"2026-10-19T17:10:00Z","v":5429,"vw":2.608883},{"c":2.605,"h":2.605,"l":2.605,"n":21,"o":2.605,"t":"2026-10-19T17:15:00Z","v":1344,"vw":2.605},{"c":2.615,"h":2.62,"l":2.6,"n":86,"o":2.6,"t":"2026-10-19T17:20:00Z","v":8250,"vw":2.607452},{"c":2.625,"h":2.635,"l":2.62,"n":105,"o":2.62,"t":"2026-10-19T17:25:00Z","v":9003,"vw":2.62858},{"c":2.62,"h":2.625,"l":2.62,"n":47,"o":2.625,"t":"2026-10-19T17:30:00Z","v":8245,"vw":2.621177},{"c":2.605,"h":2.615,"l":2.605,"n":26,"o":2.615,"t":"2026-10-19T17:35:00Z","v":2311,"vw":2.610575},{"c":2.6015,"h":2.605,"l":2.6,"n":51,"o":2.605,"t":"2026-10-19T17:40:00Z","v":1922,"vw":2.602432},{"c":2.605,"h":2.605,"l":2.6,"n":99,"o":2.605,"t":"2026-10-19T17:45:00Z","v":12188,"vw":2.602647},{"c":2.605,"h":2.615,"l":2.6,"n":101,"o":2.6,"t":"2026-10-19T17:50:00Z","v":21284,"vw":2.604901},{"c":2.61,"h":2.615,"l":2.605,"n":91,"o":2.61,"t":"2026-10-19T17:55:00Z","v":9418,"vw":2.60705},{"c":2.615,"h":2.615,"l":2.6,"n":163,"o":2.61,"t":"2026-10-19T18:00:00Z","v":24760,"vw":2.604444},{"c":2.615,"h":2.625,"l":2.615,"n":70,"o":2.615,"t":"2026-10-19T18:05:00Z","v":30571,"vw":2.615531},{"c":2.61,"h":2.62,"l":2.61,"n":99,"o":2.615,"t":"2026-10-19T18:10:00Z","v":5345,"vw":2.611972},{"c":2.605,"h":2.61,"l":2.605,"n":38,"o":2.605,"t":"2026-10-19T18:15:00Z","v":2045,"vw":2.60808},{"c":2.605,"h":2.61,"l":2.6,"n":106,"o":2.61,"t":"2026-10-19T18:20:00Z","v":12497,"vw":2.601083},{"c":2.605,"h":2.61,"l":2.595,"n":137,"o":2.605,"t":"2026-10-19T18:25:00Z","v":20310,"vw":2.600037},{"c":2.58,"h":2.605,"l":2.58,"n":194,"o":2.605,"t":"2026-10-19T18:30:00Z","v":14158,"vw":2.598945},{"c":2.615,"h":2.615,"l":2.565,"n":270,"o":2.57,"t":"2026-10-19T18:35:00Z","v":40580,"vw":2.58556},{"c":2.6288,"h":2.63,"l":2.615,"n":106,"o":2.615,"t":"2026-10-19T18:40:00Z","v":4633,"vw":2.623551},{"c":2.63,"h":2.64,"l":2.63,"n":45,"o":2.63,"t":"2026-10-19T18:45:00Z","v":3533,"vw":2.633767},{"c":2.635,"h":2.635,"l":2.63,"n":38,"o":2.635,"t":"2026-10-19T18:50:00Z","v":2184,"vw":2.633805},{"c":2.645,"h":2.65,"l":2.64,"n":129,"o":2.64,"t":"2026-10-19T18:55:00Z","v":10964,"vw":2.641808},{"c":2.655,"h":2.655,"l":2.645,"n":51,"o":2.645,"t":"2026-10-19T19:00:00Z","v":4829,"vw":2.65067},{"c":2.655,"h":2.67,"l":2.655,"n":148,"o":2.655,"t":"2026-10-19T19:05:00Z","v":9178,"vw":2.660713},{"c":2.66,"h":2.66,"l":2.65,"n":63,"o":2.655,"t":"2026-10-19T19:10:00Z","v":12303,"vw":2.656114},{"c":2.69,"h":2.69,"l":2.67,"n":52,"o":2.67,"t":"2026-10-19T19:15:00Z","v":6714,"vw":2.678804},{"c":2.69,"h":2.69,"l":2.69,"n":50,"o":2.69,"t":"2026-10-19T19:20:00Z","v":3148,"vw":2.69},{"c":2.685,"h":2.695,"l":2.68,"n":103,"o":2.69,"t":"2026-10-19T19:25:00Z","v":11959,"vw":2.690282},{"c":2.679,"h":2.7,"l":2.679,"n":257,"o":2.69,"t":"2026-10-19T19:30:00Z","v":25410,"vw":2.687832},{"c":2.7,"h":2.7,"l":2.675,"n":79,"o":2.675,"t":"2026-10-19T19:35:00Z","v":9874,"vw":2.684694},{"c":2.705,"h":2.73,"l":2.69,"n":492,"o":2.7,"t":"2026-10-19T19:40:00Z","v":57940,"vw":2.707051},{"c":2.695,"h":2.71,"l":2.695,"n":260,"o":2.705,"t":"2026-10-19T19:45:00Z","v":30165,"vw":2.700685},{"c":2.69,"h":2.695,"l":2.68,"n":263,"o":2.695,"t":"2026-10-19T19:50:00Z","v":31060,"vw":2.687942},{"c":2.71,"h":2.71,"l":2.685,"n":657,"o":2.69,"t":"2026-10-19T19:55:00Z","v":79920,"vw":2.698437},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-19T20:00:00Z","v":28955,"vw":2.7},{"c":2.655,"h":2.7,"l":2.62,"n":14,"o":2.66,"t":"2026-10-20T13:30:00Z","v":6174,"vw":2.65989},{"c":2.7,"h":2.7,"l":2.68,"n":21,"o":2.68,"t":"2026-10-20T13:35:00Z","v":1197,"vw":2.695},{"c":2.75,"h":2.76,"l":2.71,"n":183,"o":2.71,"t":"2026-10-20T13:40:00Z","v":29291,"vw":2.737199},{"c":2.765,"h":2.77,"l":2.75,"n":36,"o":2.75,"t":"2026-10-20T13:45:00Z","v":2764,"vw":2.762527},{"c":2.8,"h":2.8,"l":2.78,"n":80,"o":2.78,"t":"2026-10-20T13:50:00Z","v":15264,"vw":2.790996},{"c":2.795,"h":2.8011,"l":2.775,"n":137,"o":2.8011,"t":"2026-10-20T13:55:00Z","v":26000,"vw":2.789033},{"c":2.83,"h":2.83,"l":2.784,"n":95,"o":2.795,"t":"2026-10-20T14:00:00Z","v":8496,"vw":2.804939},{"c":2.845,"h":2.87,"l":2.83,"n":154,"o":2.835,"t":"2026-10-20T14:05:00Z","v":30945,"vw":2.847568},{"c":2.855,"h":2.855,"l":2.8401,"n":63,"o":2.85,"t":"2026-10-20T14:10:00Z","v":7272,"vw":2.844717},{"c":2.865,"h":2.87,"l":2.86,"n":36,"o":2.86,"t":"2026-10-20T14:15:00Z","v":2122,"vw":2.866877},{"c":2.89,"h":2.895,"l":2.8623,"n":106,"o":2.87,"t":"2026-10-20T14:20:00Z","v":28151,"vw":2.87805},{"c":2.91,"h":2.91,"l":2.875,"n":335,"o":2.9,"t":"2026-10-20T14:25:00Z","v":51264,"vw":2.894473},{"c":2.88,"h":2.94,"l":2.87,"n":233,"o":2.91,"t":"2026-10-20T14:30:00Z","v":33891,"vw":2.904568},{"c":2.91,"h":2.915,"l":2.885,"n":82,"o":2.885,"t":"2026-10-20T14:35:00Z","v":36142,"vw":2.906089},{"c":2.935,"h":2.935,"l":2.9,"n":88,"o":2.905,"t":"2026-10-20T14:40:00Z","v":40688,"vw":2.918154},{"c":2.865,"h":2.935,"l":2.865,"n":230,"o":2.935,"t":"2026-10-20T14:45:00Z","v":158894,"vw":2.904612},{"c":2.875,"h":2.875,"l":2.85,"n":262,"o":2.865,"t":"2026-10-20T14:50:00Z","v":77048,"vw":2.858369},{"c":2.9,"h":2.9,"l":2.875,"n":410,"o":2.88,"t":"2026-10-20T14:55:00Z","v":65112,"vw":2.896162},{"c":2.89,"h":2.9013,"l":2.85,"n":250,"o":2.9,"t":"2026-10-20T15:00:00Z","v":106107,"vw":2.873118},{"c":2.92,"h":2.92,"l":2.8899,"n":187,"o":2.895,"t":"2026-10-20T15:05:00Z","v":34594,"vw":2.905962},{"c":2.89,"h":2.92,"l":2.88,"n":145,"o":2.92,"t":"2026-10-20T15:10:00Z","v":25494,"vw":2.899806},{"c":2.905,"h":2.915,"l":2.85,"n":244,"o":2.88,"t":"2026-10-20T15:15:00Z","v":32926,"vw":2.884128},{"c":2.9,"h":2.91,"l":2.89,"n":131,"o":2.905,"t":"2026-10-20T15:20:00Z","v":13663,"vw":2.898738},{"c":2.88,"h":2.905,"l":2.88,"n":120,"o":2.905,"t":"2026-10-20T15:25:00Z","v":10814,"vw":2.886525},{"c":2.87,"h":2.9,"l":2.87,"n":146,"o":2.885,"t":"2026-10-20T15:30:00Z","v":15117,"vw":2.88465},{"c":2.89,"h":2.9,"l":2.875,"n":120,"o":2.875,"t":"2026-10-20T15:35:00Z","v":18197,"vw":2.893763},{"c":2.88,"h":2.9,"l":2.86,"n":861,"o":2.9,"t":"2026-10-20T15:40:00Z","v":119385,"vw":2.877913},{"c":2.87,"h":2.88,"l":2.85,"n":173,"o":2.8799,"t":"2026-10-20T15:45:00Z","v":37595,"vw":2.871414},{"c":2.88,"h":2.88,"l":2.86,"n":101,"o":2.87,"t":"2026-10-20T15:50:00Z","v":16117,"vw":2.874806},{"c":2.885,"h":2.895,"l":2.88,"n":115,"o":2.89,"t":"2026-10-20T15:55:00Z","v":25962,"vw":2.88821},{"c":2.875,"h":2.89,"l":2.865,"n":134,"o":2.89,"t":"2026-10-20T16:00:00Z","v":15827,"vw":2.876071},{"c":2.855,"h":2.88,"l":2.855,"n":129,"o":2.875,"t":"2026-10-20T16:05:00Z","v":14091,"vw":2.863625},{"c":2.875,"h":2.875,"l":2.855,"n":125,"o":2.86,"t":"2026-10-20T16:10:00Z","v":16776,"vw":2.861676},{"c":2.875,"h":2.88,"l":2.865,"n":125,"o":2.88,"t":"2026-10-20T16:15:00Z","v":8933,"vw":2.874017},{"c":2.875,"h":2.885,"l":2.874,"n":150,"o":2.875,"t":"2026-10-20T16:20:00Z","v":11986,"vw":2.878629},{"c":2.895,"h":2.895,"l":2.874,"n":164,"o":2.875,"t":"2026-10-20T16:25:00Z","v":29940,"vw":2.886011},{"c":2.895,"h":2.9,"l":2.89,"n":66,"o":2.895,"t":"2026-10-20T16:30:00Z","v":6683,"vw":2.892901},{"c":2.89,"h":2.91,"l":2.89,"n":140,"o":2.895,"t":"2026-10-20T16:35:00Z","v":22774,"vw":2.898105},{"c":2.885,"h":2.885,"l":2.875,"n":94,"o":2.885,"t":"2026-10-20T16:40:00Z","v":17294,"vw":2.881967},{"c":2.8601,"h":2.88,"l":2.86,"n":93,"o":2.88,"t":"2026-10-20T16:45:00Z","v":13652,"vw":2.865704},{"c":2.835,"h":2.866,"l":2.83,"n":186,"o":2.865,"t":"2026-10-20T16:50:00Z","v":28754,"vw":2.852205},{"c":2.835,"h":2.845,"l":2.83,"n":75,"o":2.835,"t":"2026-10-20T16:55:00Z","v":15506,"vw":2.838862},{"c":2.815,"h":2.835,"l":2.805,"n":158,"o":2.835,"t":"2026-10-20T17:00:00Z","v":17598,"vw":2.814505},{"c":2.825,"h":2.83,"l":2.805,"n":111,"o":2.815,"t":"2026-10-20T17:05:00Z","v":29443,"vw":2.816726},{"c":2.825,"h":2.83,"l":2.8101,"n":113,"o":2.825,"t":"2026-10-20T17:10:00Z","v":11000,"vw":2.8202},{"c":2.825,"h":2.84,"l":2.825,"n":91,"o":2.825,"t":"2026-10-20T17:15:00Z","v":8639,"vw":2.831266},{"c":2.845,"h":2.855,"l":2.8203,"n":131,"o":2.8203,"t":"2026-10-20T17:20:00Z","v":16448,"vw":2.841429},{"c":2.835,"h":2.85,"l":2.835,"n":136,"o":2.85,"t":"2026-10-20T17:25:00Z","v":11862,"vw":2.844686},{"c":2.835,"h":2.845,"l":2.835,"n":94,"o":2.835,"t":"2026-10-20T17:30:00Z","v":17416,"vw":2.839992},{"c":2.835,"h":2.84,"l":2.835,"n":58,"o":2.835,"t":"2026-10-20T17:35:00Z","v":4662,"vw":2.835866},{"c":2.84,"h":2.845,"l":2.82,"n":203,"o":2.835,"t":"2026-10-20T17:40:00Z","v":35500,"vw":2.830428},{"c":2.835,"h":2.84,"l":2.83,"n":75,"o":2.835,"t":"2026-10-20T17:45:00Z","v":6744,"vw":2.836189},{"c":2.84,"h":2.84,"l":2.835,"n":73,"o":2.835,"t":"2026-10-20T17:50:00Z","v":7022,"vw":2.836933},{"c":2.84,"h":2.84,"l":2.83,"n":103,"o":2.835,"t":"2026-10-20T17:55:00Z","v":9221,"vw":2.836229},{"c":2.835,"h":2.85,"l":2.83,"n":137,"o":2.84,"t":"2026-10-20T18:00:00Z","v":12259,"vw":2.83706},{"c":2.855,"h":2.855,"l":2.835,"n":126,"o":2.835,"t":"2026-10-20T18:05:00Z","v":11017,"vw":2.8485},{"c":2.89,"h":2.915,"l":2.855,"n":233,"o":2.855,"t":"2026-10-20T18:10:00Z","v":31945,"vw":2.882703},{"c":2.88,"h":2.92,"l":2.87,"n":205,"o":2.8999,"t":"2026-10-20T18:15:00Z","v":24684,"vw":2.891537},{"c":2.885,"h":2.89,"l":2.8837,"n":54,"o":2.89,"t":"2026-10-20T18:20:00Z","v":9778,"vw":2.885692},{"c":2.885,"h":2.89,"l":2.885,"n":136,"o":2.885,"t":"2026-10-20T18:25:00Z","v":13326,"vw":2.886339},{"c":2.865,"h":2.89,"l":2.865,"n":135,"o":2.89,"t":"2026-10-20T18:30:00Z","v":15185,"vw":2.874671},{"c":2.885,"h":2.89,"l":2.86,"n":184,"o":2.865,"t":"2026-10-20T18:35:00Z","v":20824,"vw":2.874788},{"c":2.875,"h":2.89,"l":2.87,"n":188,"o":2.89,"t":"2026-10-20T18:40:00Z","v":21116,"vw":2.879297},{"c":2.905,"h":2.9088,"l":2.8799,"n":78,"o":2.8799,"t":"2026-10-20T18:45:00Z","v":18310,"vw":2.89626},{"c":2.88,"h":2.91,"l":2.875,"n":178,"o":2.91,"t":"2026-10-20T18:50:00Z","v":29989,"vw":2.900243},{"c":2.895,"h":2.895,"l":2.88,"n":134,"o":2.88,"t":"2026-10-20T18:55:00Z","v":22073,"vw":2.885072},{"c":2.905,"h":2.91,"l":2.89,"n":135,"o":2.895,"t":"2026-10-20T19:00:00Z","v":28337,"vw":2.898355},{"c":2.91,"h":2.94,"l":2.9,"n":271,"o":2.91,"t":"2026-10-20T19:05:00Z","v":71378,"vw":2.919787},{"c":2.89,"h":2.92,"l":2.89,"n":265,"o":2.91,"t":"2026-10-20T19:10:00Z","v":52426,"vw":2.904203},{"c":2.874,"h":2.9,"l":2.874,"n":160,"o":2.9,"t":"2026-10-20T19:15:00Z","v":16151,"vw":2.886653},{"c":2.87,"h":2.885,"l":2.86,"n":178,"o":2.88,"t":"2026-10-20T19:20:00Z","v":19981,"vw":2.869525},{"c":2.87,"h":2.88,"l":2.87,"n":179,"o":2.8789,"t":"2026-10-20T19:25:00Z","v":21173,"vw":2.873559},{"c":2.865,"h":2.88,"l":2.86,"n":199,"o":2.875,"t":"2026-10-20T19:30:00Z","v":24508,"vw":2.870975},{"c":2.825,"h":2.88,"l":2.825,"n":418,"o":2.86,"t":"2026-10-20T19:35:00Z","v":191225,"vw":2.863109},{"c":2.88,"h":2.885,"l":2.815,"n":681,"o":2.825,"t":"2026-10-20T19:40:00Z","v":146017,"vw":2.848118},{"c":2.855,"h":2.9,"l":2.85,"n":493,"o":2.885,"t":"2026-10-20T19:45:00Z","v":82508,"vw":2.878061},{"c":2.845,"h":2.88,"l":2.84,"n":464,"o":2.855,"t":"2026-10-20T19:50:00Z","v":74827,"vw":2.865138},{"c":2.87,"h":2.88,"l":2.835,"n":1568,"o":2.845,"t":"2026-10-20T19:55:00Z","v":294642,"vw":2.853725},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-10-20T20:00:00Z","v":34639,"vw":2.87},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T20:40:00Z","v":1000,"vw":2.92},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-20T21:00:00Z","v":10385,"vw":2.87},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T21:10:00Z","v":400,"vw":2.95},{"c":2.9376,"h":2.9376,"l":2.9376,"n":1,"o":2.9376,"t":"2026-10-20T21:15:00Z","v":5000,"vw":2.9376},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T21:20:00Z","v":1222,"vw":2.93},{"c":2.9423,"h":2.9423,"l":2.9423,"n":1,"o":2.9423,"t":"2026-10-20T22:15:00Z","v":339,"vw":2.9423},{"c":2.9001,"h":2.9001,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T22:30:00Z","v":400,"vw":2.90005},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-20T23:30:00Z","v":3101,"vw":2.95},{"c":2.9486,"h":2.9486,"l":2.9486,"n":1,"o":2.9486,"t":"2026-10-20T23:40:00Z","v":167,"vw":2.9486},{"c":2.9301,"h":2.9496,"l":2.9301,"n":2,"o":2.9496,"t":"2026-10-20T23:50:00Z","v":3169,"vw":2.93114},{"c":2.95,"h":2.95,"l":2.94,"n":10,"o":2.94,"t":"2026-10-21T08:55:00Z","v":9000,"vw":2.944596},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-21T09:30:00Z","v":170,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T11:00:00Z","v":180,"vw":2.9},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-10-21T11:30:00Z","v":3700,"vw":2.9499},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-21T11:35:00Z","v":102,"vw":2.91},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-21T11:40:00Z","v":100,"vw":2.95},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-21T12:35:00Z","v":192,"vw":2.91},{"c":2.8908,"h":2.8908,"l":2.8908,"n":1,"o":2.8908,"t":"2026-10-21T13:25:00Z","v":339,"vw":2.8908},{"c":2.92,"h":2.95,"l":2.89,"n":72,"o":2.89,"t":"2026-10-21T13:30:00Z","v":34836,"vw":2.910063},{"c":2.935,"h":2.94,"l":2.91,"n":225,"o":2.91,"t":"2026-10-21T13:35:00Z","v":31506,"vw":2.930924},{"c":2.945,"h":2.97,"l":2.94,"n":194,"o":2.94,"t":"2026-10-21T13:40:00Z","v":26862,"vw":2.960106},{"c":2.965,"h":2.97,"l":2.94,"n":213,"o":2.94,"t":"2026-10-21T13:45:00Z","v":25700,"vw":2.950624},{"c":2.9899,"h":2.9899,"l":2.94,"n":174,"o":2.965,"t":"2026-10-21T13:50:00Z","v":22125,"vw":2.974207},{"c":2.955,"h":2.985,"l":2.955,"n":115,"o":2.985,"t":"2026-10-21T13:55:00Z","v":9170,"vw":2.976884},{"c":2.925,"h":2.955,"l":2.92,"n":196,"o":2.95,"t":"2026-10-21T14:00:00Z","v":38454,"vw":2.939238},{"c":2.94,"h":2.94,"l":2.905,"n":92,"o":2.925,"t":"2026-10-21T14:05:00Z","v":10720,"vw":2.921438},{"c":2.96,"h":2.965,"l":2.925,"n":126,"o":2.935,"t":"2026-10-21T14:10:00Z","v":28910,"vw":2.947386},{"c":2.96,"h":2.97,"l":2.945,"n":118,"o":2.96,"t":"2026-10-21T14:15:00Z","v":9619,"vw":2.957442},{"c":2.955,"h":2.985,"l":2.955,"n":223,"o":2.96,"t":"2026-10-21T14:20:00Z","v":34330,"vw":2.973265},{"c":2.95,"h":2.9599,"l":2.95,"n":96,"o":2.955,"t":"2026-10-21T14:25:00Z","v":6867,"vw":2.953478},{"c":2.955,"h":2.96,"l":2.945,"n":132,"o":2.945,"t":"2026-10-21T14:30:00Z","v":11786,"vw":2.951262},{"c":2.97,"h":2.97,"l":2.93,"n":208,"o":2.955,"t":"2026-10-21T14:35:00Z","v":16222,"vw":2.944337},{"c":2.975,"h":2.98,"l":2.97,"n":150,"o":2.97,"t":"2026-10-21T14:40:00Z","v":44891,"vw":2.975357},{"c":2.955,"h":2.98,"l":2.955,"n":173,"o":2.975,"t":"2026-10-21T14:45:00Z","v":64818,"vw":2.966434},{"c":2.945,"h":2.955,"l":2.945,"n":140,"o":2.955,"t":"2026-10-21T14:50:00Z","v":11822,"vw":2.949513},{"c":2.935,"h":2.95,"l":2.93,"n":116,"o":2.95,"t":"2026-10-21T14:55:00Z","v":40694,"vw":2.936284},{"c":2.91,"h":2.935,"l":2.9,"n":166,"o":2.935,"t":"2026-10-21T15:00:00Z","v":22511,"vw":2.907045},{"c":2.91,"h":2.915,"l":2.895,"n":138,"o":2.915,"t":"2026-10-21T15:05:00Z","v":20614,"vw":2.90146},{"c":2.92,"h":2.925,"l":2.91,"n":80,"o":2.91,"t":"2026-10-21T15:10:00Z","v":6767,"vw":2.919009},{"c":2.875,"h":2.92,"l":2.875,"n":131,"o":2.92,"t":"2026-10-21T15:15:00Z","v":12675,"vw":2.89736},{"c":2.87,"h":2.8701,"l":2.86,"n":76,"o":2.8701,"t":"2026-10-21T15:20:00Z","v":8634,"vw":2.865637},{"c":2.865,"h":2.87,"l":2.86,"n":77,"o":2.865,"t":"2026-10-21T15:25:00Z","v":5809,"vw":2.863022},{"c":2.86,"h":2.865,"l":2.854,"n":48,"o":2.865,"t":"2026-10-21T15:30:00Z","v":3187,"vw":2.862185},{"c":2.834,"h":2.86,"l":2.83,"n":131,"o":2.86,"t":"2026-10-21T15:35:00Z","v":17620,"vw":2.844598},{"c":2.835,"h":2.84,"l":2.83,"n":49,"o":2.835,"t":"2026-10-21T15:40:00Z","v":4122,"vw":2.834957},{"c":2.83,"h":2.84,"l":2.83,"n":67,"o":2.84,"t":"2026-10-21T15:45:00Z","v":5604,"vw":2.832452},{"c":2.83,"h":2.83,"l":2.82,"n":73,"o":2.83,"t":"2026-10-21T15:50:00Z","v":13437,"vw":2.824674},{"c":2.82,"h":2.83,"l":2.82,"n":102,"o":2.824,"t":"2026-10-21T15:55:00Z","v":9013,"vw":2.825399},{"c":2.82,"h":2.825,"l":2.815,"n":78,"o":2.82,"t":"2026-10-21T16:00:00Z","v":5075,"vw":2.820584},{"c":2.82,"h":2.82,"l":2.815,"n":20,"o":2.82,"t":"2026-10-21T16:05:00Z","v":1709,"vw":2.818832},{"c":2.795,"h":2.82,"l":2.79,"n":101,"o":2.82,"t":"2026-10-21T16:10:00Z","v":10294,"vw":2.806213},{"c":2.8,"h":2.805,"l":2.795,"n":66,"o":2.795,"t":"2026-10-21T16:15:00Z","v":6038,"vw":2.798873},{"c":2.8,"h":2.8,"l":2.785,"n":71,"o":2.7999,"t":"2026-10-21T16:20:00Z","v":7010,"vw":2.791555},{"c":2.8,"h":2.8,"l":2.795,"n":50,"o":2.795,"t":"2026-10-21T16:25:00Z","v":4036,"vw":2.79903},{"c":2.805,"h":2.82,"l":2.8,"n":177,"o":2.8,"t":"2026-10-21T16:30:00Z","v":22292,"vw":2.805966},{"c":2.82,"h":2.82,"l":2.8,"n":61,"o":2.805,"t":"2026-10-21T16:35:00Z","v":5705,"vw":2.806107},{"c":2.805,"h":2.815,"l":2.8,"n":73,"o":2.815,"t":"2026-10-21T16:40:00Z","v":6904,"vw":2.806003},{"c":2.805,"h":2.805,"l":2.805,"n":30,"o":2.805,"t":"2026-10-21T16:45:00Z","v":1548,"vw":2.805},{"c":2.81,"h":2.81,"l":2.8,"n":48,"o":2.805,"t":"2026-10-21T16:50:00Z","v":4307,"vw":2.805994},{"c":2.805,"h":2.81,"l":2.805,"n":38,"o":2.805,"t":"2026-10-21T16:55:00Z","v":2925,"vw":2.807083},{"c":2.795,"h":2.805,"l":2.785,"n":82,"o":2.805,"t":"2026-10-21T17:00:00Z","v":7044,"vw":2.798033},{"c":2.795,"h":2.805,"l":2.79,"n":60,"o":2.8,"t":"2026-10-21T17:05:00Z","v":6490,"vw":2.800139},{"c":2.8,"h":2.8,"l":2.795,"n":62,"o":2.795,"t":"2026-10-21T17:10:00Z","v":4128,"vw":2.796528},{"c":2.8,"h":2.8,"l":2.8,"n":50,"o":2.8,"t":"2026-10-21T17:15:00Z","v":3274,"vw":2.8},{"c":2.8,"h":2.8,"l":2.79,"n":194,"o":2.795,"t":"2026-10-21T17:20:00Z","v":16974,"vw":2.79113},{"c":2.8,"h":2.8,"l":2.795,"n":42,"o":2.8,"t":"2026-10-21T17:25:00Z","v":3328,"vw":2.799473},{"c":2.8,"h":2.8,"l":2.795,"n":42,"o":2.8,"t":"2026-10-21T17:30:00Z","v":2940,"vw":2.799489},{"c":2.8,"h":2.805,"l":2.8,"n":76,"o":2.8,"t":"2026-10-21T17:35:00Z","v":9890,"vw":2.802093},{"c":2.81,"h":2.81,"l":2.8,"n":46,"o":2.8,"t":"2026-10-21T17:40:00Z","v":7630,"vw":2.804418},{"c":2.805,"h":2.81,"l":2.8,"n":95,"o":2.805,"t":"2026-10-21T17:45:00Z","v":7672,"vw":2.80409},{"c":2.805,"h":2.81,"l":2.805,"n":43,"o":2.805,"t":"2026-10-21T17:50:00Z","v":3126,"vw":2.806409},{"c":2.805,"h":2.81,"l":2.805,"n":368,"o":2.805,"t":"2026-10-21T17:55:00Z","v":6217,"vw":2.805685},{"c":2.8,"h":2.805,"l":2.795,"n":71,"o":2.805,"t":"2026-10-21T18:00:00Z","v":4029,"vw":2.7996},{"c":2.785,"h":2.8,"l":2.785,"n":72,"o":2.8,"t":"2026-10-21T18:05:00Z","v":4743,"vw":2.79071},{"c":2.78,"h":2.785,"l":2.775,"n":87,"o":2.785,"t":"2026-10-21T18:10:00Z","v":4771,"vw":2.781464},{"c":2.79,"h":2.79,"l":2.78,"n":72,"o":2.78,"t":"2026-10-21T18:15:00Z","v":4509,"vw":2.782191},{"c":2.79,"h":2.79,"l":2.785,"n":22,"o":2.79,"t":"2026-10-21T18:20:00Z","v":1985,"vw":2.789703},{"c":2.79,"h":2.79,"l":2.78,"n":53,"o":2.79,"t":"2026-10-21T18:25:00Z","v":3769,"vw":2.78327},{"c":2.79,"h":2.79,"l":2.79,"n":22,"o":2.79,"t":"2026-10-21T18:30:00Z","v":1660,"vw":2.79},{"c":2.78,"h":2.79,"l":2.78,"n":52,"o":2.79,"t":"2026-10-21T18:35:00Z","v":5365,"vw":2.781782},{"c":2.78,"h":2.785,"l":2.775,"n":121,"o":2.775,"t":"2026-10-21T18:40:00Z","v":9915,"vw":2.782238},{"c":2.775,"h":2.78,"l":2.765,"n":89,"o":2.78,"t":"2026-10-21T18:45:00Z","v":14596,"vw":2.770533},{"c":2.775,"h":2.78,"l":2.755,"n":105,"o":2.78,"t":"2026-10-21T18:50:00Z","v":8942,"vw":2.768281},{"c":2.755,"h":2.775,"l":2.75,"n":87,"o":2.775,"t":"2026-10-21T18:55:00Z","v":10446,"vw":2.759984},{"c":2.745,"h":2.755,"l":2.74,"n":74,"o":2.755,"t":"2026-10-21T19:00:00Z","v":5483,"vw":2.748958},{"c":2.745,"h":2.755,"l":2.745,"n":65,"o":2.745,"t":"2026-10-21T19:05:00Z","v":5384,"vw":2.74916},{"c":2.745,"h":2.745,"l":2.735,"n":132,"o":2.745,"t":"2026-10-21T19:10:00Z","v":4790,"vw":2.740385},{"c":2.74,"h":2.74,"l":2.735,"n":45,"o":2.74,"t":"2026-10-21T19:15:00Z","v":3633,"vw":2.739681},{"c":2.74,"h":2.74,"l":2.73,"n":100,"o":2.74,"t":"2026-10-21T19:20:00Z","v":13606,"vw":2.732461},{"c":2.75,"h":2.75,"l":2.74,"n":83,"o":2.74,"t":"2026-10-21T19:25:00Z","v":6464,"vw":2.744236},{"c":2.75,"h":2.755,"l":2.74,"n":290,"o":2.75,"t":"2026-10-21T19:30:00Z","v":35241,"vw":2.747157},{"c":2.78,"h":2.78,"l":2.75,"n":168,"o":2.75,"t":"2026-10-21T19:35:00Z","v":17906,"vw":2.766887},{"c":2.75,"h":2.78,"l":2.745,"n":243,"o":2.78,"t":"2026-10-21T19:40:00Z","v":25753,"vw":2.764949},{"c":2.735,"h":2.76,"l":2.735,"n":361,"o":2.75,"t":"2026-10-21T19:45:00Z","v":40189,"vw":2.745264},{"c":2.725,"h":2.745,"l":2.725,"n":239,"o":2.739,"t":"2026-10-21T19:50:00Z","v":26046,"vw":2.73785},{"c":2.725,"h":2.74,"l":2.72,"n":874,"o":2.725,"t":"2026-10-21T19:55:00Z","v":103048,"vw":2.731245},{"c":2.73,"h":2.73,"l":2.72,"n":4,"o":2.72,"t":"2026-10-21T20:00:00Z","v":38568,"vw":2.720259},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T22:45:00Z","v":100,"vw":2.77},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-22T09:55:00Z","v":787,"vw":2.66},{"c":2.6506,"h":2.6506,"l":2.6506,"n":1,"o":2.6506,"t":"2026-10-22T10:10:00Z","v":325,"vw":2.6506},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T13:25:00Z","v":100,"vw":2.7},{"c":2.72,"h":2.72,"l":2.65,"n":66,"o":2.71,"t":"2026-10-22T13:30:00Z","v":8856,"vw":2.693036},{"c":2.72,"h":2.735,"l":2.72,"n":54,"o":2.72,"t":"2026-10-22T13:35:00Z","v":2109,"vw":2.727647},{"c":2.765,"h":2.77,"l":2.72,"n":121,"o":2.72,"t":"2026-10-22T13:40:00Z","v":22462,"vw":2.756133},{"c":2.76,"h":2.7657,"l":2.74,"n":67,"o":2.765,"t":"2026-10-22T13:45:00Z","v":19702,"vw":2.748526},{"c":2.78,"h":2.78,"l":2.76,"n":29,"o":2.76,"t":"2026-10-22T13:50:00Z","v":2095,"vw":2.764483},{"c":2.785,"h":2.8,"l":2.78,"n":101,"o":2.78,"t":"2026-10-22T13:55:00Z","v":7453,"vw":2.788319},{"c":2.765,"h":2.79,"l":2.765,"n":116,"o":2.785,"t":"2026-10-22T14:00:00Z","v":10257,"vw":2.778746},{"c":2.75,"h":2.765,"l":2.745,"n":83,"o":2.765,"t":"2026-10-22T14:05:00Z","v":4418,"vw":2.755981},{"c":2.765,"h":2.765,"l":2.74,"n":138,"o":2.755,"t":"2026-10-22T14:10:00Z","v":17327,"vw":2.752644},{"c":2.78,"h":2.785,"l":2.765,"n":100,"o":2.765,"t":"2026-10-22T14:15:00Z","v":9638,"vw":2.777326},{"c":2.755,"h":2.78,"l":2.755,"n":96,"o":2.78,"t":"2026-10-22T14:20:00Z","v":9108,"vw":2.76532},{"c":2.755,"h":2.7697,"l":2.7501,"n":102,"o":2.7501,"t":"2026-10-22T14:25:00Z","v":14839,"vw":2.763347},{"c":2.76,"h":2.765,"l":2.75,"n":119,"o":2.755,"t":"2026-10-22T14:30:00Z","v":14215,"vw":2.751963},{"c":2.765,"h":2.765,"l":2.755,"n":185,"o":2.76,"t":"2026-10-22T14:35:00Z","v":15777,"vw":2.758084},{"c":2.77,"h":2.77,"l":2.765,"n":51,"o":2.765,"t":"2026-10-22T14:40:00Z","v":3139,"vw":2.768864},{"c":2.775,"h":2.8,"l":2.765,"n":260,"o":2.765,"t":"2026-10-22T14:45:00Z","v":63623,"vw":2.777813},{"c":2.795,"h":2.795,"l":2.78,"n":66,"o":2.78,"t":"2026-10-22T14:50:00Z","v":5016,"vw":2.783666},{"c":2.77,"h":2.8,"l":2.765,"n":214,"o":2.8,"t":"2026-10-22T14:55:00Z","v":25056,"vw":2.779548},{"c":2.7675,"h":2.785,"l":2.7675,"n":63,"o":2.775,"t":"2026-10-22T15:00:00Z","v":14908,"vw":2.773073},{"c":2.765,"h":2.775,"l":2.765,"n":73,"o":2.77,"t":"2026-10-22T15:05:00Z","v":5916,"vw":2.770589},{"c":2.775,"h":2.775,"l":2.7599,"n":68,"o":2.76,"t":"2026-10-22T15:10:00Z","v":7041,"vw":2.766279},{"c":2.785,"h":2.785,"l":2.775,"n":103,"o":2.78,"t":"2026-10-22T15:15:00Z","v":9077,"vw":2.781643},{"c":2.79,"h":2.79,"l":2.775,"n":86,"o":2.785,"t":"2026-10-22T15:20:00Z","v":4881,"vw":2.778461},{"c":2.795,"h":2.795,"l":2.78,"n":88,"o":2.785,"t":"2026-10-22T15:25:00Z","v":5135,"vw":2.786463},{"c":2.79,"h":2.8,"l":2.789,"n":84,"o":2.795,"t":"2026-10-22T15:30:00Z","v":11654,"vw":2.795696},{"c":2.78,"h":2.785,"l":2.78,"n":37,"o":2.785,"t":"2026-10-22T15:35:00Z","v":2168,"vw":2.781452},{"c":2.8,"h":2.82,"l":2.775,"n":379,"o":2.785,"t":"2026-10-22T15:40:00Z","v":45168,"vw":2.805595},{"c":2.8,"h":2.815,"l":2.795,"n":75,"o":2.8,"t":"2026-10-22T15:45:00Z","v":8563,"vw":2.803558},{"c":2.8,"h":2.805,"l":2.795,"n":52,"o":2.805,"t":"2026-10-22T15:50:00Z","v":3425,"vw":2.800185},{"c":2.8,"h":2.81,"l":2.795,"n":120,"o":2.8,"t":"2026-10-22T15:55:00Z","v":19275,"vw":2.801477},{"c":2.795,"h":2.8,"l":2.795,"n":23,"o":2.795,"t":"2026-10-22T16:00:00Z","v":868,"vw":2.795714},{"c":2.795,"h":2.8,"l":2.785,"n":60,"o":2.79,"t":"2026-10-22T16:05:00Z","v":13664,"vw":2.790583},{"c":2.795,"h":2.8,"l":2.795,"n":41,"o":2.8,"t":"2026-10-22T16:10:00Z","v":1738,"vw":2.7975},{"c":2.8,"h":2.8,"l":2.79,"n":98,"o":2.795,"t":"2026-10-22T16:15:00Z","v":7902,"vw":2.792427},{"c":2.8,"h":2.8,"l":2.8,"n":71,"o":2.8,"t":"2026-10-22T16:20:00Z","v":4520,"vw":2.8},{"c":2.815,"h":2.815,"l":2.795,"n":68,"o":2.8,"t":"2026-10-22T16:25:00Z","v":3867,"vw":2.80103},{"c":2.815,"h":2.83,"l":2.8,"n":232,"o":2.81,"t":"2026-10-22T16:30:00Z","v":22038,"vw":2.813016},{"c":2.79,"h":2.82,"l":2.79,"n":61,"o":2.8189,"t":"2026-10-22T16:35:00Z","v":16933,"vw":2.811601},{"c":2.77,"h":2.795,"l":2.77,"n":40,"o":2.79,"t":"2026-10-22T16:40:00Z","v":2035,"vw":2.784285},{"c":2.755,"h":2.782,"l":2.75,"n":121,"o":2.775,"t":"2026-10-22T16:45:00Z","v":13023,"vw":2.773789},{"c":2.76,"h":2.78,"l":2.755,"n":124,"o":2.76,"t":"2026-10-22T16:50:00Z","v":11022,"vw":2.766999},{"c":2.725,"h":2.77,"l":2.71,"n":164,"o":2.76,"t":"2026-10-22T16:55:00Z","v":22575,"vw":2.738517},{"c":2.725,"h":2.725,"l":2.72,"n":23,"o":2.72,"t":"2026-10-22T17:00:00Z","v":1267,"vw":2.72247},{"c":2.715,"h":2.73,"l":2.715,"n":129,"o":2.725,"t":"2026-10-22T17:05:00Z","v":12635,"vw":2.722179},{"c":2.74,"h":2.755,"l":2.72,"n":150,"o":2.72,"t":"2026-10-22T17:10:00Z","v":27320,"vw":2.746069},{"c":2.75,"h":2.755,"l":2.735,"n":115,"o":2.745,"t":"2026-10-22T17:15:00Z","v":8305,"vw":2.745901},{"c":2.745,"h":2.75,"l":2.745,"n":40,"o":2.745,"t":"2026-10-22T17:20:00Z","v":2014,"vw":2.746667},{"c":2.74,"h":2.745,"l":2.735,"n":73,"o":2.745,"t":"2026-10-22T17:25:00Z","v":5433,"vw":2.740732},{"c":2.73,"h":2.74,"l":2.73,"n":68,"o":2.74,"t":"2026-10-22T17:30:00Z","v":4926,"vw":2.732101},{"c":2.75,"h":2.755,"l":2.725,"n":110,"o":2.725,"t":"2026-10-22T17:35:00Z","v":9293,"vw":2.742388},{"c":2.755,"h":2.755,"l":2.745,"n":56,"o":2.75,"t":"2026-10-22T17:40:00Z","v":3372,"vw":2.750612},{"c":2.745,"h":2.755,"l":2.745,"n":29,"o":2.755,"t":"2026-10-22T17:45:00Z","v":1907,"vw":2.751765},{"c":2.75,"h":2.75,"l":2.74,"n":49,"o":2.745,"t":"2026-10-22T17:50:00Z","v":2878,"vw":2.742143},{"c":2.75,"h":2.755,"l":2.745,"n":101,"o":2.75,"t":"2026-10-22T17:55:00Z","v":6770,"vw":2.75},{"c":2.73,"h":2.745,"l":2.73,"n":61,"o":2.745,"t":"2026-10-22T18:00:00Z","v":2862,"vw":2.735367},{"c":2.75,"h":2.75,"l":2.74,"n":77,"o":2.74,"t":"2026-10-22T18:05:00Z","v":3330,"vw":2.741944},{"c":2.74,"h":2.745,"l":2.74,"n":70,"o":2.745,"t":"2026-10-22T18:10:00Z","v":3585,"vw":2.742103},{"c":2.755,"h":2.755,"l":2.74,"n":79,"o":2.74,"t":"2026-10-22T18:15:00Z","v":6184,"vw":2.748104},{"c":2.755,"h":2.755,"l":2.755,"n":17,"o":2.755,"t":"2026-10-22T18:20:00Z","v":548,"vw":2.755},{"c":2.75,"h":2.755,"l":2.745,"n":90,"o":2.755,"t":"2026-10-22T18:25:00Z","v":4737,"vw":2.751367},{"c":2.75,"h":2.75,"l":2.745,"n":23,"o":2.745,"t":"2026-10-22T18:30:00Z","v":1037,"vw":2.747143},{"c":2.745,"h":2.76,"l":2.745,"n":90,"o":2.75,"t":"2026-10-22T18:35:00Z","v":7120,"vw":2.752935},{"c":2.74,"h":2.745,"l":2.735,"n":98,"o":2.745,"t":"2026-10-22T18:40:00Z","v":4930,"vw":2.739715},{"c":2.735,"h":2.7399,"l":2.735,"n":42,"o":2.7399,"t":"2026-10-22T18:45:00Z","v":3270,"vw":2.737519},{"c":2.735,"h":2.74,"l":2.725,"n":115,"o":2.735,"t":"2026-10-22T18:50:00Z","v":7007,"vw":2.73089},{"c":2.735,"h":2.74,"l":2.735,"n":26,"o":2.735,"t":"2026-10-22T18:55:00Z","v":641,"vw":2.73625},{"c":2.73,"h":2.735,"l":2.725,"n":88,"o":2.73,"t":"2026-10-22T19:00:00Z","v":5804,"vw":2.729681},{"c":2.735,"h":2.735,"l":2.735,"n":69,"o":2.735,"t":"2026-10-22T19:05:00Z","v":3213,"vw":2.735},{"c":2.735,"h":2.74,"l":2.735,"n":52,"o":2.735,"t":"2026-10-22T19:10:00Z","v":1372,"vw":2.736367},{"c":2.735,"h":2.74,"l":2.73,"n":45,"o":2.74,"t":"2026-10-22T19:15:00Z","v":2122,"vw":2.734412},{"c":2.725,"h":2.74,"l":2.725,"n":124,"o":2.74,"t":"2026-10-22T19:20:00Z","v":9059,"vw":2.729093},{"c":2.715,"h":2.735,"l":2.715,"n":243,"o":2.725,"t":"2026-10-22T19:25:00Z","v":18726,"vw":2.72561},{"c":2.715,"h":2.73,"l":2.715,"n":255,"o":2.715,"t":"2026-10-22T19:30:00Z","v":20774,"vw":2.72414},{"c":2.715,"h":2.72,"l":2.715,"n":208,"o":2.72,"t":"2026-10-22T19:35:00Z","v":16072,"vw":2.715625},{"c":2.705,"h":2.72,"l":2.705,"n":345,"o":2.715,"t":"2026-10-22T19:40:00Z","v":27350,"vw":2.71009},{"c":2.73,"h":2.73,"l":2.695,"n":278,"o":2.705,"t":"2026-10-22T19:45:00Z","v":32239,"vw":2.712273},{"c":2.72,"h":2.74,"l":2.715,"n":402,"o":2.73,"t":"2026-10-22T19:50:00Z","v":39386,"vw":2.726765},{"c":2.7,"h":2.725,"l":2.695,"n":1322,"o":2.715,"t":"2026-10-22T19:55:00Z","v":158969,"vw":2.707472},{"c":2.71,"h":2.71,"l":2.7,"n":8,"o":2.7,"t":"2026-10-22T20:00:00Z","v":54295,"vw":2.700033},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-23T11:40:00Z","v":100,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-23T13:05:00Z","v":100,"vw":2.81},{"c":2.729,"h":2.8,"l":2.65,"n":15,"o":2.68,"t":"2026-10-23T13:30:00Z","v":5655,"vw":2.680903},{"c":2.66,"h":2.76,"l":2.65,"n":67,"o":2.72,"t":"2026-10-23T13:35:00Z","v":6671,"vw":2.660084},{"c":2.645,"h":2.66,"l":2.63,"n":70,"o":2.655,"t":"2026-10-23T13:40:00Z","v":7376,"vw":2.645195},{"c":2.68,"h":2.68,"l":2.63,"n":68,"o":2.66,"t":"2026-10-23T13:45:00Z","v":5593,"vw":2.66076},{"c":2.6633,"h":2.705,"l":2.6633,"n":43,"o":2.69,"t":"2026-10-23T13:50:00Z","v":3012,"vw":2.681562},{"c":2.645,"h":2.66,"l":2.645,"n":96,"o":2.66,"t":"2026-10-23T13:55:00Z","v":10332,"vw":2.65017},{"c":2.64,"h":2.645,"l":2.611,"n":103,"o":2.63,"t":"2026-10-23T14:00:00Z","v":7115,"vw":2.628521},{"c":2.63,"h":2.64,"l":2.63,"n":102,"o":2.64,"t":"2026-10-23T14:05:00Z","v":6733,"vw":2.632321},{"c":2.595,"h":2.63,"l":2.59,"n":130,"o":2.63,"t":"2026-10-23T14:10:00Z","v":12222,"vw":2.602996},{"c":2.545,"h":2.605,"l":2.54,"n":130,"o":2.6,"t":"2026-10-23T14:15:00Z","v":14146,"vw":2.565157},{"c":2.555,"h":2.58,"l":2.545,"n":266,"o":2.545,"t":"2026-10-23T14:20:00Z","v":43975,"vw":2.563585},{"c":2.555,"h":2.559,"l":2.545,"n":121,"o":2.555,"t":"2026-10-23T14:25:00Z","v":14994,"vw":2.551816},{"c":2.555,"h":2.555,"l":2.545,"n":252,"o":2.55,"t":"2026-10-23T14:30:00Z","v":36327,"vw":2.553667},{"c":2.555,"h":2.56,"l":2.555,"n":50,"o":2.555,"t":"2026-10-23T14:35:00Z","v":6929,"vw":2.55537},{"c":2.565,"h":2.57,"l":2.555,"n":91,"o":2.56,"t":"2026-10-23T14:40:00Z","v":9162,"vw":2.556684},{"c":2.575,"h":2.575,"l":2.565,"n":47,"o":2.565,"t":"2026-10-23T14:45:00Z","v":2701,"vw":2.568527},{"c":2.5785,"h":2.59,"l":2.5785,"n":97,"o":2.58,"t":"2026-10-23T14:50:00Z","v":12078,"vw":2.584662},{"c":2.585,"h":2.59,"l":2.575,"n":75,"o":2.575,"t":"2026-10-23T14:55:00Z","v":4872,"vw":2.583067},{"c":2.565,"h":2.585,"l":2.56,"n":107,"o":2.585,"t":"2026-10-23T15:00:00Z","v":8857,"vw":2.573597},{"c":2.565,"h":2.57,"l":2.56,"n":21,"o":2.57,"t":"2026-10-23T15:05:00Z","v":1662,"vw":2.564},{"c":2.545,"h":2.57,"l":2.545,"n":72,"o":2.57,"t":"2026-10-23T15:10:00Z","v":5688,"vw":2.559052},{"c":2.55,"h":2.55,"l":2.545,"n":12,"o":2.545,"t":"2026-10-23T15:15:00Z","v":821,"vw":2.548},{"c":2.54,"h":2.55,"l":2.535,"n":67,"o":2.55,"t":"2026-10-23T15:20:00Z","v":3456,"vw":2.541304},{"c":2.53,"h":2.54,"l":2.53,"n":84,"o":2.54,"t":"2026-10-23T15:25:00Z","v":5809,"vw":2.532343},{"c":2.515,"h":2.535,"l":2.515,"n":196,"o":2.535,"t":"2026-10-23T15:30:00Z","v":21892,"vw":2.519373},{"c":2.515,"h":2.52,"l":2.515,"n":41,"o":2.52,"t":"2026-10-23T15:35:00Z","v":10377,"vw":2.516289},{"c":2.52,"h":2.52,"l":2.515,"n":40,"o":2.515,"t":"2026-10-23T15:40:00Z","v":4612,"vw":2.515562},{"c":2.515,"h":2.52,"l":2.51,"n":38,"o":2.515,"t":"2026-10-23T15:45:00Z","v":24561,"vw":2.510166},{"c":2.515,"h":2.52,"l":2.505,"n":346,"o":2.515,"t":"2026-10-23T15:50:00Z","v":134154,"vw":2.510144},{"c":2.515,"h":2.52,"l":2.515,"n":59,"o":2.52,"t":"2026-10-23T15:55:00Z","v":6134,"vw":2.516503},{"c":2.525,"h":2.53,"l":2.515,"n":99,"o":2.52,"t":"2026-10-23T16:00:00Z","v":10577,"vw":2.520377},{"c":2.515,"h":2.52,"l":2.515,"n":55,"o":2.52,"t":"2026-10-23T16:05:00Z","v":4387,"vw":2.518845},{"c":2.515,"h":2.52,"l":2.515,"n":5,"o":2.52,"t":"2026-10-23T16:10:00Z","v":287,"vw":2.516894},{"c":2.515,"h":2.515,"l":2.515,"n":13,"o":2.515,"t":"2026-10-23T16:15:00Z","v":704,"vw":2.515},{"c":2.515,"h":2.525,"l":2.5,"n":153,"o":2.52,"t":"2026-10-23T16:20:00Z","v":19860,"vw":2.511399},{"c":2.505,"h":2.51,"l":2.505,"n":22,"o":2.51,"t":"2026-10-23T16:25:00Z","v":2422,"vw":2.506628},{"c":2.491,"h":2.505,"l":2.491,"n":52,"o":2.505,"t":"2026-10-23T16:30:00Z","v":3403,"vw":2.498276},{"c":2.495,"h":2.5,"l":2.485,"n":54,"o":2.49,"t":"2026-10-23T16:35:00Z","v":6904,"vw":2.491274},{"c":2.505,"h":2.505,"l":2.495,"n":115,"o":2.495,"t":"2026-10-23T16:40:00Z","v":8389,"vw":2.501008},{"c":2.5,"h":2.505,"l":2.5,"n":26,"o":2.505,"t":"2026-10-23T16:45:00Z","v":4097,"vw":2.500263},{"c":2.495,"h":2.495,"l":2.49,"n":71,"o":2.49,"t":"2026-10-23T16:50:00Z","v":5556,"vw":2.49056},{"c":2.485,"h":2.5,"l":2.485,"n":78,"o":2.495,"t":"2026-10-23T16:55:00Z","v":2872,"vw":2.490484},{"c":2.475,"h":2.485,"l":2.475,"n":72,"o":2.485,"t":"2026-10-23T17:00:00Z","v":8463,"vw":2.4801},{"c":2.475,"h":2.485,"l":2.475,"n":33,"o":2.48,"t":"2026-10-23T17:05:00Z","v":2541,"vw":2.480467},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-23T17:10:00Z","v":100,"vw":2.475},{"c":2.465,"h":2.49,"l":2.465,"n":100,"o":2.48,"t":"2026-10-23T17:20:00Z","v":10597,"vw":2.474551},{"c":2.47,"h":2.47,"l":2.47,"n":15,"o":2.47,"t":"2026-10-23T17:25:00Z","v":218,"vw":2.47},{"c":2.465,"h":2.475,"l":2.465,"n":96,"o":2.47,"t":"2026-10-23T17:30:00Z","v":6593,"vw":2.470219},{"c":2.48,"h":2.48,"l":2.47,"n":25,"o":2.47,"t":"2026-10-23T17:35:00Z","v":1386,"vw":2.471111},{"c":2.465,"h":2.48,"l":2.465,"n":40,"o":2.475,"t":"2026-10-23T17:40:00Z","v":6357,"vw":2.472776},{"c":2.475,"h":2.475,"l":2.47,"n":11,"o":2.47,"t":"2026-10-23T17:45:00Z","v":862,"vw":2.472857},{"c":2.465,"h":2.475,"l":2.465,"n":21,"o":2.475,"t":"2026-10-23T17:50:00Z","v":1169,"vw":2.47},{"c":2.45,"h":2.465,"l":2.45,"n":190,"o":2.46,"t":"2026-10-23T17:55:00Z","v":14931,"vw":2.455601},{"c":2.4425,"h":2.455,"l":2.44,"n":238,"o":2.445,"t":"2026-10-23T18:00:00Z","v":19306,"vw":2.447552},{"c":2.455,"h":2.455,"l":2.445,"n":29,"o":2.45,"t":"2026-10-23T18:05:00Z","v":4650,"vw":2.453654},{"c":2.46,"h":2.46,"l":2.455,"n":29,"o":2.455,"t":"2026-10-23T18:10:00Z","v":1203,"vw":2.458125},{"c":2.495,"h":2.5,"l":2.4589,"n":104,"o":2.46,"t":"2026-10-23T18:15:00Z","v":14420,"vw":2.477572},{"c":2.49,"h":2.495,"l":2.485,"n":64,"o":2.495,"t":"2026-10-23T18:20:00Z","v":6119,"vw":2.490812},{"c":2.49,"h":2.5,"l":2.49,"n":20,"o":2.49,"t":"2026-10-23T18:25:00Z","v":1926,"vw":2.490938},{"c":2.485,"h":2.49,"l":2.485,"n":18,"o":2.49,"t":"2026-10-23T18:30:00Z","v":1095,"vw":2.488101},{"c":2.485,"h":2.49,"l":2.48,"n":71,"o":2.49,"t":"2026-10-23T18:35:00Z","v":5480,"vw":2.481751},{"c":2.485,"h":2.49,"l":2.485,"n":16,"o":2.485,"t":"2026-10-23T18:40:00Z","v":2007,"vw":2.485263},{"c":2.485,"h":2.49,"l":2.485,"n":21,"o":2.49,"t":"2026-10-23T18:45:00Z","v":1620,"vw":2.487751},{"c":2.5,"h":2.5,"l":2.485,"n":30,"o":2.49,"t":"2026-10-23T18:50:00Z","v":6290,"vw":2.489487},{"c":2.495,"h":2.5,"l":2.489,"n":78,"o":2.49,"t":"2026-10-23T18:55:00Z","v":24272,"vw":2.496303},{"c":2.495,"h":2.5,"l":2.49,"n":78,"o":2.495,"t":"2026-10-23T19:00:00Z","v":6380,"vw":2.496253},{"c":2.5,"h":2.5,"l":2.495,"n":41,"o":2.495,"t":"2026-10-23T19:05:00Z","v":2081,"vw":2.496938},{"c":2.49,"h":2.515,"l":2.48,"n":334,"o":2.495,"t":"2026-10-23T19:10:00Z","v":46919,"vw":2.499378},{"c":2.51,"h":2.51,"l":2.495,"n":48,"o":2.5,"t":"2026-10-23T19:15:00Z","v":5388,"vw":2.504326},{"c":2.52,"h":2.525,"l":2.515,"n":145,"o":2.52,"t":"2026-10-23T19:20:00Z","v":20513,"vw":2.520903},{"c":2.495,"h":2.52,"l":2.49,"n":73,"o":2.52,"t":"2026-10-23T19:25:00Z","v":10583,"vw":2.507825},{"c":2.495,"h":2.4999,"l":2.485,"n":75,"o":2.495,"t":"2026-10-23T19:30:00Z","v":8531,"vw":2.492841},{"c":2.4999,"h":2.5,"l":2.495,"n":27,"o":2.5,"t":"2026-10-23T19:35:00Z","v":2259,"vw":2.499467}],"history":[{"c":8.72,"h":8.95,"l":8.68,"n":600,"o":8.95,"t":"2024-10-21T04:00:00Z","v":15211,"vw":8.743497},{"c":8.7,"h":8.85,"l":8.525,"n":1000,"o":8.6,"t":"2024-10-22T04:00:00Z","v":40051,"vw":8.689531},{"c":8.7,"h":8.86,"l":8.6,"n":1180,"o":8.72,"t":"2024-10-23T04:00:00Z","v":45133,"vw":8.73715},{"c":8.23,"h":8.65,"l":8.23,"n":714,"o":8.57,"t":"2024-10-24T04:00:00Z","v":18523,"vw":8.332351},{"c":7.68,"h":8.33,"l":7.63,"n":691,"o":8.2,"t":"2024-10-25T04:00:00Z","v":26354,"vw":7.964998},{"c":7.63,"h":7.97,"l":7.51,"n":1072,"o":7.68,"t":"2024-10-28T04:00:00Z","v":37215,"vw":7.697941},{"c":7.28,"h":7.62,"l":7.11,"n":2049,"o":7.62,"t":"2024-10-29T04:00:00Z","v":41429,"vw":7.276087},{"c":7.07,"h":7.4899,"l":7.02,"n":1260,"o":7.26,"t":"2024-10-30T04:00:00Z","v":34686,"vw":7.166891},{"c":6.62,"h":7.315,"l":6.605,"n":858,"o":7.315,"t":"2024-10-31T04:00:00Z","v":28432,"vw":6.748995},{"c":6.48,"h":6.82,"l":6.36,"n":1261,"o":6.62,"t":"2024-11-01T04:00:00Z","v":34364,"vw":6.534896},{"c":6.79,"h":6.89,"l":6.57,"n":1159,"o":6.645,"t":"2024-11-04T05:00:00Z","v":35546,"vw":6.734587},{"c":6.84,"h":6.85,"l":6.63,"n":686,"o":6.735,"t":"2024-11-05T05:00:00Z","v":25925,"vw":6.794598},{"c":7.19,"h":7.5,"l":6.925,"n":3294,"o":7.11,"t":"2024-11-06T05:00:00Z","v":95592,"vw":7.230822},{"c":5.63,"h":7.15,"l":5.51,"n":2369,"o":7.15,"t":"2024-11-07T05:00:00Z","v":111051,"vw":6.132867},{"c":5.01,"h":5.7,"l":4.715,"n":1473,"o":5.46,"t":"2024-11-08T05:00:00Z","v":179601,"vw":5.054128},{"c":4.99,"h":5.1,"l":4.82,"n":1330,"o":5.01,"t":"2024-11-11T05:00:00Z","v":58417,"vw":4.983488},{"c":4.54,"h":5.06,"l":4.54,"n":1501,"o":4.99,"t":"2024-11-12T05:00:00Z","v":79239,"vw":4.664148},{"c":4.55,"h":4.8,"l":4.36,"n":2957,"o":4.65,"t":"2024-11-13T05:00:00Z","v":1359521,"vw":4.417722},{"c":4.49,"h":5.01,"l":4.425,"n":1625,"o":4.6,"t":"2024-11-14T05:00:00Z","v":146742,"vw":4.623849},{"c":4.12,"h":4.54,"l":4,"n":1087,"o":4.54,"t":"2024-11-15T05:00:00Z","v":158950,"vw":4.216463},{"c":4.13,"h":4.295,"l":4.05,"n":709,"o":4.2,"t":"2024-11-18T05:00:00Z","v":37821,"vw":4.143471},{"c":4.47,"h":4.575,"l":4,"n":1550,"o":4.1,"t":"2024-11-19T05:00:00Z","v":103633,"vw":4.310901},{"c":4.4,"h":4.7716,"l":4.25,"n":842,"o":4.46,"t":"2024-11-20T05:00:00Z","v":52533,"vw":4.404496},{"c":4.32,"h":4.6,"l":4.25,"n":1781,"o":4.37,"t":"2024-11-21T05:00:00Z","v":82113,"vw":4.311036},{"c":4.41,"h":4.5798,"l":4.32,"n":468,"o":4.37,"t":"2024-11-22T05:00:00Z","v":36448,"vw":4.4364},{"c":4.48,"h":4.7,"l":4.43,"n":1500,"o":4.43,"t":"2024-11-25T05:00:00Z","v":61397,"vw":4.527307},{"c":4.78,"h":4.96,"l":4.49,"n":1743,"o":4.54,"t":"2024-11-26T05:00:00Z","v":75001,"vw":4.69139},{"c":5.1,"h":5.98,"l":4.67,"n":5026,"o":4.78,"t":"2024-11-27T05:00:00Z","v":183219,"vw":5.353904},{"c":5.05,"h":5.23,"l":4.81,"n":1868,"o":5.12,"t":"2024-11-29T05:00:00Z","v":78917,"vw":5.039644},{"c":5.97,"h":6.2362,"l":5,"n":2907,"o":5,"t":"2024-12-02T05:00:00Z","v":167451,"vw":5.823097},{"c":6.35,"h":6.85,"l":6.08,"n":4293,"o":6.43,"t":"2024-12-03T05:00:00Z","v":278065,"vw":6.50161},{"c":6.01,"h":6.65,"l":5.6704,"n":3465,"o":6.3,"t":"2024-12-04T05:00:00Z","v":187768,"vw":6.183168},{"c":5.63,"h":6.04,"l":5.41,"n":3124,"o":6.04,"t":"2024-12-05T05:00:00Z","v":197631,"vw":5.535658},{"c":5.71,"h":5.86,"l":5.5,"n":2624,"o":5.67,"t":"2024-12-06T05:00:00Z","v":322730,"vw":5.575739},{"c":5.48,"h":6.09,"l":5.32,"n":1762,"o":5.65,"t":"2024-12-09T05:00:00Z","v":100418,"vw":5.586664},{"c":5.16,"h":5.51,"l":5.15,"n":2016,"o":5.42,"t":"2024-12-10T05:00:00Z","v":99083,"vw":5.284584},{"c":5.24,"h":5.49,"l":5.0337,"n":1667,"o":5.09,"t":"2024-12-11T05:00:00Z","v":101291,"vw":5.268988},{"c":5.16,"h":5.51,"l":5.04,"n":2202,"o":5.23,"t":"2024-12-12T05:00:00Z","v":109963,"vw":5.223035},{"c":4.68,"h":5.72,"l":4.6,"n":2086,"o":5.2,"t":"2024-12-13T05:00:00Z","v":1542837,"vw":5.009918},{"c":4.51,"h":4.71,"l":2.9,"n":5002,"o":2.9,"t":"2024-12-16T05:00:00Z","v":468738,"vw":3.884408},{"c":4.3,"h":4.57,"l":4.16,"n":1532,"o":4.42,"t":"2024-12-17T05:00:00Z","v":118656,"vw":4.347107},{"c":4.06,"h":4.45,"l":4,"n":1965,"o":4.33,"t":"2024-12-18T05:00:00Z","v":620038,"vw":4.181119},{"c":4.09,"h":4.41,"l":4.01,"n":1425,"o":4.15,"t":"2024-12-19T05:00:00Z","v":59624,"vw":4.105894},{"c":3.63,"h":4.19,"l":3.6,"n":3070,"o":4.04,"t":"2024-12-20T05:00:00Z","v":1146701,"vw":3.767905},{"c":3.89,"h":3.95,"l":3.6,"n":2312,"o":3.6,"t":"2024-12-23T05:00:00Z","v":93640,"vw":3.787774},{"c":4.03,"h":4.07,"l":3.7,"n":1662,"o":3.89,"t":"2024-12-24T05:00:00Z","v":59512,"vw":3.926623},{"c":4.28,"h":4.4,"l":3.99,"n":1160,"o":3.99,"t":"2024-12-26T05:00:00Z","v":65187,"vw":4.236763},{"c":3.92,"h":4.4754,"l":3.7101,"n":1885,"o":4.32,"t":"2024-12-27T05:00:00Z","v":145564,"vw":3.948108},{"c":3.83,"h":4.0369,"l":3.76,"n":911,"o":3.9,"t":"2024-12-30T05:00:00Z","v":46658,"vw":3.85843},{"c":3.79,"h":3.98,"l":3.69,"n":811,"o":3.9,"t":"2024-12-31T05:00:00Z","v":67790,"vw":3.794675},{"c":3.77,"h":3.94,"l":3.7,"n":1457,"o":3.8,"t":"2025-01-02T05:00:00Z","v":127828,"vw":3.78734},{"c":3.83,"h":3.91,"l":3.69,"n":1599,"o":3.74,"t":"2025-01-03T05:00:00Z","v":77570,"vw":3.821072},{"c":3.68,"h":3.87,"l":3.66,"n":1235,"o":3.85,"t":"2025-01-06T05:00:00Z","v":72431,"vw":3.74395},{"c":3.49,"h":3.75,"l":3.437,"n":1179,"o":3.69,"t":"2025-01-07T05:00:00Z","v":79171,"vw":3.548169},{"c":3.45,"h":3.59,"l":3.33,"n":1178,"o":3.49,"t":"2025-01-08T05:00:00Z","v":106813,"vw":3.448217},{"c":2.97,"h":3.43,"l":2.95,"n":1710,"o":3.38,"t":"2025-01-10T05:00:00Z","v":166309,"vw":3.050785},{"c":2.8,"h":3,"l":2.73,"n":2091,"o":2.94,"t":"2025-01-13T05:00:00Z","v":235682,"vw":2.859532},{"c":2.72,"h":2.85,"l":2.67,"n":1380,"o":2.8,"t":"2025-01-14T05:00:00Z","v":135637,"vw":2.771679},{"c":2.6,"h":2.83,"l":2.56,"n":1405,"o":2.83,"t":"2025-01-15T05:00:00Z","v":109898,"vw":2.687093},{"c":2.42,"h":2.71,"l":2.4,"n":1987,"o":2.58,"t":"2025-01-16T05:00:00Z","v":206354,"vw":2.464018},{"c":2.3,"h":2.4452,"l":2.3,"n":1767,"o":2.39,"t":"2025-01-17T05:00:00Z","v":131860,"vw":2.353934},{"c":2.075,"h":2.44,"l":2.07,"n":1533,"o":2.33,"t":"2025-01-21T05:00:00Z","v":705231,"vw":2.162188},{"c":1.98,"h":2.19,"l":1.92,"n":1536,"o":2.05,"t":"2025-01-22T05:00:00Z","v":470945,"vw":2.001973},{"c":1.95,"h":2.05,"l":1.93,"n":1631,"o":1.98,"t":"2025-01-23T05:00:00Z","v":148186,"vw":1.966587},{"c":1.94,"h":2.01,"l":1.87,"n":2156,"o":1.95,"t":"2025-01-24T05:00:00Z","v":265282,"vw":1.940288},{"c":1.86,"h":1.99,"l":1.85,"n":1617,"o":1.9,"t":"2025-01-27T05:00:00Z","v":121968,"vw":1.891382},{"c":1.97,"h":2,"l":1.77,"n":2066,"o":1.83,"t":"2025-01-28T05:00:00Z","v":212151,"vw":1.938674},{"c":1.84,"h":2.03,"l":1.83,"n":1778,"o":1.94,"t":"2025-01-29T05:00:00Z","v":148823,"vw":1.912372},{"c":1.44,"h":1.81,"l":1.42,"n":2720,"o":1.81,"t":"2025-01-30T05:00:00Z","v":289799,"vw":1.574665},{"c":1.29,"h":1.5399,"l":1.28,"n":2093,"o":1.47,"t":"2025-01-31T05:00:00Z","v":285975,"vw":1.368073},{"c":1.25,"h":1.49,"l":1.195,"n":3283,"o":1.41,"t":"2025-02-03T05:00:00Z","v":1072823,"vw":1.290678},{"c":1.25,"h":1.31,"l":1.2014,"n":3893,"o":1.25,"t":"2025-02-04T05:00:00Z","v":1065939,"vw":1.253898},{"c":1.34,"h":1.36,"l":1.175,"n":3956,"o":1.24,"t":"2025-02-05T05:00:00Z","v":3479039,"vw":1.218367},{"c":1.38,"h":1.44,"l":1.34,"n":1849,"o":1.4,"t":"2025-02-06T05:00:00Z","v":277173,"vw":1.378614},{"c":1.24,"h":1.391,"l":1.23,"n":1429,"o":1.33,"t":"2025-02-07T05:00:00Z","v":334898,"vw":1.300808},{"c":1.345,"h":1.4379,"l":1.26,"n":1387,"o":1.26,"t":"2025-02-10T05:00:00Z","v":242646,"vw":1.33599},{"c":1.23,"h":1.32,"l":1.22,"n":1137,"o":1.32,"t":"2025-02-11T05:00:00Z","v":180219,"vw":1.260492},{"c":1.22,"h":1.25,"l":1.1807,"n":867,"o":1.23,"t":"2025-02-12T05:00:00Z","v":139884,"vw":1.212956},{"c":1.21,"h":1.23,"l":1.16,"n":899,"o":1.21,"t":"2025-02-13T05:00:00Z","v":145106,"vw":1.203428},{"c":1.27,"h":1.31,"l":1.22,"n":990,"o":1.24,"t":"2025-02-14T05:00:00Z","v":111326,"vw":1.279836},{"c":1.4,"h":1.45,"l":1.3,"n":1811,"o":1.34,"t":"2025-02-18T05:00:00Z","v":384464,"vw":1.370498},{"c":1.46,"h":1.595,"l":1.44,"n":2310,"o":1.44,"t":"2025-02-19T05:00:00Z","v":491293,"vw":1.504122},{"c":1.44,"h":1.475,"l":1.37,"n":1947,"o":1.47,"t":"2025-02-20T05:00:00Z","v":268794,"vw":1.428294},{"c":1.37,"h":1.5,"l":1.345,"n":939,"o":1.5,"t":"2025-02-21T05:00:00Z","v":210864,"vw":1.401575},{"c":2.29,"h":4.48,"l":2.23,"n":456705,"o":2.61,"t":"2025-02-24T05:00:00Z","v":109229452,"vw":3.320512},{"c":1.71,"h":2.389,"l":1.68,"n":22067,"o":2.355,"t":"2025-02-25T05:00:00Z","v":3567048,"vw":1.903587},{"c":1.53,"h":1.87,"l":1.52,"n":9197,"o":1.68,"t":"2025-02-26T05:00:00Z","v":1379712,"vw":1.646658},{"c":2.43,"h":2.53,"l":1.5,"n":85725,"o":1.51,"t":"2025-02-27T05:00:00Z","v":26549149,"vw":2.24357},{"c":3.15,"h":3.17,"l":2.21,"n":37812,"o":2.43,"t":"2025-02-28T05:00:00Z","v":9006618,"vw":2.767673},{"c":2.81,"h":3.12,"l":2.58,"n":11616,"o":3.12,"t":"2025-03-03T05:00:00Z","v":2225668,"vw":2.826426},{"c":2.28,"h":2.5,"l":2.01,"n":8981,"o":2.47,"t":"2025-03-04T05:00:00Z","v":1500944,"vw":2.296361},{"c":2.635,"h":2.66,"l":2.17,"n":4965,"o":2.22,"t":"2025-03-05T05:00:00Z","v":623895,"vw":2.454671},{"c":2.42,"h":2.545,"l":2.17,"n":4828,"o":2.53,"t":"2025-03-06T05:00:00Z","v":957455,"vw":2.355951},{"c":2.305,"h":2.47,"l":2.215,"n":2258,"o":2.4,"t":"2025-03-07T05:00:00Z","v":236622,"vw":2.316977},{"c":2.085,"h":2.305,"l":2.04,"n":4179,"o":2.26,"t":"2025-03-10T04:00:00Z","v":610042,"vw":2.149913},{"c":2.5,"h":2.57,"l":2.05,"n":5449,"o":2.14,"t":"2025-03-11T04:00:00Z","v":1011799,"vw":2.417724},{"c":2.47,"h":2.6651,"l":2.38,"n":4472,"o":2.55,"t":"2025-03-12T04:00:00Z","v":718243,"vw":2.556241},{"c":2.25,"h":2.51,"l":2.201,"n":3780,"o":2.45,"t":"2025-03-13T04:00:00Z","v":498278,"vw":2.363551},{"c":2.395,"h":2.4,"l":2.2,"n":2085,"o":2.39,"t":"2025-03-14T04:00:00Z","v":229862,"vw":2.348973},{"c":2.35,"h":2.459,"l":2.29,"n":3056,"o":2.39,"t":"2025-03-17T04:00:00Z","v":336344,"vw":2.389175},{"c":2.18,"h":2.4,"l":2.16,"n":2395,"o":2.36,"t":"2025-03-18T04:00:00Z","v":312053,"vw":2.244145},{"c":2.02,"h":2.2,"l":2,"n":3864,"o":2.15,"t":"2025-03-19T04:00:00Z","v":428020,"vw":2.056413},{"c":1.885,"h":2.09,"l":1.88,"n":2397,"o":2.02,"t":"2025-03-20T04:00:00Z","v":259543,"vw":1.949614},{"c":1.77,"h":1.866,"l":1.73,"n":3244,"o":1.83,"t":"2025-03-21T04:00:00Z","v":452498,"vw":1.785104},{"c":1.7,"h":1.84,"l":1.63,"n":3621,"o":1.78,"t":"2025-03-24T04:00:00Z","v":367273,"vw":1.712963},{"c":1.51,"h":1.7368,"l":1.495,"n":2888,"o":1.73,"t":"2025-03-25T04:00:00Z","v":386313,"vw":1.55027},{"c":1.57,"h":1.57,"l":1.4,"n":3365,"o":1.5,"t":"2025-03-26T04:00:00Z","v":522788,"vw":1.466839},{"c":1.61,"h":1.64,"l":1.49,"n":2971,"o":1.6,"t":"2025-03-27T04:00:00Z","v":391960,"vw":1.574032},{"c":1.48,"h":1.61,"l":1.44,"n":1644,"o":1.61,"t":"2025-03-28T04:00:00Z","v":171259,"vw":1.504589},{"c":1.405,"h":1.47,"l":1.38,"n":1647,"o":1.43,"t":"2025-03-31T04:00:00Z","v":172386,"vw":1.4158},{"c":1.31,"h":1.42,"l":1.27,"n":2986,"o":1.41,"t":"2025-04-01T04:00:00Z","v":368868,"vw":1.319655},{"c":1.46,"h":1.5,"l":1.3,"n":2278,"o":1.3,"t":"2025-04-02T04:00:00Z","v":220529,"vw":1.453016},{"c":1.255,"h":1.38,"l":1.25,"n":962,"o":1.37,"t":"2025-04-03T04:00:00Z","v":145828,"vw":1.297834},{"c":1.095,"h":1.155,"l":1.04,"n":2691,"o":1.14,"t":"2025-04-04T04:00:00Z","v":427575,"vw":1.094375},{"c":1.1,"h":1.11,"l":0.9817,"n":2475,"o":1.01,"t":"2025-04-07T04:00:00Z","v":326700,"vw":1.038509},{"c":1,"h":1.16,"l":1,"n":1252,"o":1.15,"t":"2025-04-08T04:00:00Z","v":213868,"vw":1.086986},{"c":1.13,"h":1.19,"l":0.8801,"n":2353,"o":1.01,"t":"2025-04-09T04:00:00Z","v":387548,"vw":1.074626},{"c":1.17,"h":1.2,"l":1.1,"n":1984,"o":1.12,"t":"2025-04-10T04:00:00Z","v":162896,"vw":1.15211},{"c":1.13,"h":1.18,"l":1.12,"n":1254,"o":1.15,"t":"2025-04-11T04:00:00Z","v":181902,"vw":1.140729},{"c":1.1,"h":1.206,"l":1.1,"n":2385,"o":1.13,"t":"2025-04-14T04:00:00Z","v":282646,"vw":1.133261},{"c":1.31,"h":1.32,"l":1.11,"n":1620,"o":1.13,"t":"2025-04-15T04:00:00Z","v":206071,"vw":1.231334},{"c":1.23,"h":1.32,"l":1.19,"n":1447,"o":1.31,"t":"2025-04-16T04:00:00Z","v":128501,"vw":1.245562},{"c":1.33,"h":1.36,"l":1.22,"n":1929,"o":1.22,"t":"2025-04-17T04:00:00Z","v":192196,"vw":1.309676},{"c":1.52,"h":1.54,"l":1.28,"n":1843,"o":1.32,"t":"2025-04-21T04:00:00Z","v":239246,"vw":1.47902},{"c":1.62,"h":1.78,"l":1.47,"n":2180,"o":1.61,"t":"2025-04-22T04:00:00Z","v":385179,"vw":1.63096},{"c":1.61,"h":1.7397,"l":1.5,"n":1824,"o":1.66,"t":"2025-04-23T04:00:00Z","v":271285,"vw":1.594397},{"c":1.68,"h":1.69,"l":1.56,"n":1417,"o":1.59,"t":"2025-04-24T04:00:00Z","v":136717,"vw":1.648707},{"c":1.53,"h":1.68,"l":1.515,"n":1371,"o":1.68,"t":"2025-04-25T04:00:00Z","v":151508,"vw":1.557976},{"c":1.6,"h":1.6024,"l":1.5,"n":1330,"o":1.54,"t":"2025-04-28T04:00:00Z","v":142841,"vw":1.560394},{"c":1.53,"h":1.62,"l":1.52,"n":1046,"o":1.6,"t":"2025-04-29T04:00:00Z","v":91085,"vw":1.551306},{"c":1.57,"h":1.58,"l":1.4,"n":2208,"o":1.51,"t":"2025-04-30T04:00:00Z","v":295370,"vw":1.542454},{"c":1.47,"h":1.64,"l":1.47,"n":1349,"o":1.57,"t":"2025-05-01T04:00:00Z","v":193327,"vw":1.517844},{"c":1.59,"h":1.6,"l":1.48,"n":2167,"o":1.52,"t":"2025-05-02T04:00:00Z","v":294216,"vw":1.533018},{"c":1.44,"h":1.59,"l":1.43,"n":1346,"o":1.54,"t":"2025-05-05T04:00:00Z","v":137820,"vw":1.471196},{"c":1.29,"h":1.47,"l":1.28,"n":719,"o":1.43,"t":"2025-05-06T04:00:00Z","v":142858,"vw":1.374614},{"c":1.26,"h":1.3554,"l":1.25,"n":616,"o":1.28,"t":"2025-05-07T04:00:00Z","v":84447,"vw":1.286792},{"c":1.54,"h":1.61,"l":1.15,"n":4472,"o":1.26,"t":"2025-05-08T04:00:00Z","v":627221,"vw":1.509771},{"c":1.5,"h":1.65,"l":1.48,"n":2568,"o":1.52,"t":"2025-05-09T04:00:00Z","v":348415,"vw":1.540055},{"c":1.51,"h":1.66,"l":1.46,"n":1594,"o":1.57,"t":"2025-05-12T04:00:00Z","v":143416,"vw":1.534453},{"c":1.53,"h":1.6,"l":1.48,"n":3601,"o":1.55,"t":"2025-05-13T04:00:00Z","v":434155,"vw":1.542782},{"c":1.38,"h":1.53,"l":1.375,"n":1511,"o":1.53,"t":"2025-05-14T04:00:00Z","v":171930,"vw":1.398406},{"c":1.43,"h":1.495,"l":1.33,"n":1450,"o":1.38,"t":"2025-05-15T04:00:00Z","v":159030,"vw":1.414064},{"c":1.54,"h":1.55,"l":1.42,"n":1519,"o":1.44,"t":"2025-05-16T04:00:00Z","v":157249,"vw":1.480386},{"c":1.49,"h":1.68,"l":1.42,"n":1333,"o":1.51,"t":"2025-05-19T04:00:00Z","v":187743,"vw":1.513102},{"c":1.58,"h":1.61,"l":1.4,"n":1459,"o":1.47,"t":"2025-05-20T04:00:00Z","v":184431,"vw":1.512885},{"c":1.44,"h":1.57,"l":1.4,"n":1312,"o":1.54,"t":"2025-05-21T04:00:00Z","v":189337,"vw":1.460404},{"c":1.47,"h":1.5387,"l":1.4,"n":1522,"o":1.41,"t":"2025-05-22T04:00:00Z","v":210685,"vw":1.483094},{"c":1.46,"h":1.5,"l":1.43,"n":1577,"o":1.43,"t":"2025-05-23T04:00:00Z","v":129954,"vw":1.467365},{"c":1.47,"h":1.5,"l":1.41,"n":2084,"o":1.5,"t":"2025-05-27T04:00:00Z","v":231442,"vw":1.454616},{"c":1.58,"h":1.58,"l":1.4,"n":2098,"o":1.46,"t":"2025-05-28T04:00:00Z","v":265978,"vw":1.502144},{"c":1.67,"h":1.7299,"l":1.5,"n":1772,"o":1.57,"t":"2025-05-29T04:00:00Z","v":232890,"vw":1.646146},{"c":1.46,"h":1.67,"l":1.46,"n":888,"o":1.66,"t":"2025-05-30T04:00:00Z","v":156775,"vw":1.521144},{"c":1.44,"h":1.5,"l":1.44,"n":827,"o":1.46,"t":"2025-06-02T04:00:00Z","v":134178,"vw":1.456923},{"c":1.53,"h":1.55,"l":1.35,"n":1984,"o":1.5,"t":"2025-06-03T04:00:00Z","v":224412,"vw":1.492528},{"c":1.51,"h":1.525,"l":1.47,"n":1464,"o":1.52,"t":"2025-06-04T04:00:00Z","v":89969,"vw":1.501664},{"c":1.42,"h":1.5,"l":1.415,"n":815,"o":1.5,"t":"2025-06-05T04:00:00Z","v":75648,"vw":1.454006},{"c":1.5,"h":1.52,"l":1.355,"n":1596,"o":1.38,"t":"2025-06-06T04:00:00Z","v":174636,"vw":1.47925},{"c":1.52,"h":1.61,"l":1.46,"n":1716,"o":1.54,"t":"2025-06-09T04:00:00Z","v":199424,"vw":1.50832},{"c":1.5,"h":1.513,"l":1.435,"n":1193,"o":1.51,"t":"2025-06-10T04:00:00Z","v":118734,"vw":1.488633},{"c":1.45,"h":1.5,"l":1.42,"n":1148,"o":1.5,"t":"2025-06-11T04:00:00Z","v":172441,"vw":1.450184},{"c":1.47,"h":1.47,"l":1.4,"n":1009,"o":1.42,"t":"2025-06-12T04:00:00Z","v":82398,"vw":1.444236},{"c":1.43,"h":1.46,"l":1.4,"n":765,"o":1.46,"t":"2025-06-13T04:00:00Z","v":57606,"vw":1.422747},{"c":1.49,"h":1.49,"l":1.39,"n":1389,"o":1.465,"t":"2025-06-16T04:00:00Z","v":79768,"vw":1.445682},{"c":1.41,"h":1.4495,"l":1.37,"n":978,"o":1.44,"t":"2025-06-17T04:00:00Z","v":151932,"vw":1.40136},{"c":1.47,"h":1.47,"l":1.375,"n":2177,"o":1.4,"t":"2025-06-18T04:00:00Z","v":287643,"vw":1.430132},{"c":1.45,"h":1.49,"l":1.37,"n":1960,"o":1.49,"t":"2025-06-20T04:00:00Z","v":319024,"vw":1.445366},{"c":1.39,"h":1.45,"l":1.33,"n":1565,"o":1.41,"t":"2025-06-23T04:00:00Z","v":161764,"vw":1.374418},{"c":1.39,"h":1.44,"l":1.34,"n":1489,"o":1.44,"t":"2025-06-24T04:00:00Z","v":155157,"vw":1.374872},{"c":1.36,"h":1.42,"l":1.35,"n":1752,"o":1.42,"t":"2025-06-25T04:00:00Z","v":166484,"vw":1.37336},{"c":1.28,"h":1.38,"l":1.26,"n":1511,"o":1.38,"t":"2025-06-26T04:00:00Z","v":301018,"vw":1.305572},{"c":1.15,"h":1.32,"l":1.1,"n":2147,"o":1.32,"t":"2025-06-27T04:00:00Z","v":2150340,"vw":1.159535},{"c":1.11,"h":1.15,"l":1.11,"n":1690,"o":1.14,"t":"2025-06-30T04:00:00Z","v":297717,"vw":1.115147},{"c":1.09,"h":1.12,"l":1.05,"n":2964,"o":1.12,"t":"2025-07-01T04:00:00Z","v":392409,"vw":1.086102},{"c":1.21,"h":1.225,"l":1.09,"n":2473,"o":1.11,"t":"2025-07-02T04:00:00Z","v":310291,"vw":1.176819},{"c":1.22,"h":1.27,"l":1.21,"n":852,"o":1.21,"t":"2025-07-03T04:00:00Z","v":152259,"vw":1.236009},{"c":1.11,"h":1.26,"l":1.07,"n":2074,"o":1.23,"t":"2025-07-07T04:00:00Z","v":408813,"vw":1.128542},{"c":1.16,"h":1.1893,"l":1.13,"n":2869,"o":1.13,"t":"2025-07-08T04:00:00Z","v":511694,"vw":1.160999},{"c":1.18,"h":1.19,"l":1.14,"n":2140,"o":1.15,"t":"2025-07-09T04:00:00Z","v":351256,"vw":1.171745},{"c":1.25,"h":1.28,"l":1.17,"n":1389,"o":1.17,"t":"2025-07-10T04:00:00Z","v":210088,"vw":1.237684},{"c":1.26,"h":1.29,"l":1.2116,"n":1238,"o":1.24,"t":"2025-07-11T04:00:00Z","v":262380,"vw":1.255738},{"c":1.29,"h":1.3,"l":1.2169,"n":1131,"o":1.27,"t":"2025-07-14T04:00:00Z","v":259443,"vw":1.275668},{"c":1.24,"h":1.32,"l":1.22,"n":1083,"o":1.29,"t":"2025-07-15T04:00:00Z","v":136956,"vw":1.252777},{"c":1.28,"h":1.29,"l":1.2202,"n":1033,"o":1.26,"t":"2025-07-16T04:00:00Z","v":100857,"vw":1.263515},{"c":1.35,"h":1.35,"l":1.28,"n":1555,"o":1.29,"t":"2025-07-17T04:00:00Z","v":249590,"vw":1.327228},{"c":1.35,"h":1.4195,"l":1.32,"n":1443,"o":1.36,"t":"2025-07-18T04:00:00Z","v":148826,"vw":1.369583},{"c":1.32,"h":1.41,"l":1.31,"n":1746,"o":1.36,"t":"2025-07-21T04:00:00Z","v":330399,"vw":1.34189},{"c":1.4,"h":1.41,"l":1.32,"n":773,"o":1.32,"t":"2025-07-22T04:00:00Z","v":103088,"vw":1.399004},{"c":1.46,"h":1.47,"l":1.4,"n":1760,"o":1.41,"t":"2025-07-23T04:00:00Z","v":235665,"vw":1.446054},{"c":1.44,"h":1.45,"l":1.37,"n":1186,"o":1.45,"t":"2025-07-24T04:00:00Z","v":140678,"vw":1.417339},{"c":1.45,"h":1.46,"l":1.3905,"n":1196,"o":1.45,"t":"2025-07-25T04:00:00Z","v":105037,"vw":1.435144},{"c":1.43,"h":1.45,"l":1.425,"n":1219,"o":1.45,"t":"2025-07-28T04:00:00Z","v":172273,"vw":1.442696},{"c":1.38,"h":1.45,"l":1.34,"n":784,"o":1.45,"t":"2025-07-29T04:00:00Z","v":79161,"vw":1.377754},{"c":1.38,"h":1.43,"l":1.31,"n":1552,"o":1.41,"t":"2025-07-30T04:00:00Z","v":114673,"vw":1.374334},{"c":1.37,"h":1.39,"l":1.29,"n":875,"o":1.38,"t":"2025-07-31T04:00:00Z","v":123018,"vw":1.348858},{"c":1.32,"h":1.36,"l":1.2701,"n":721,"o":1.33,"t":"2025-08-01T04:00:00Z","v":64082,"vw":1.320897},{"c":1.33,"h":1.37,"l":1.27,"n":595,"o":1.32,"t":"2025-08-04T04:00:00Z","v":96740,"vw":1.304042},{"c":1.32,"h":1.39,"l":1.3,"n":925,"o":1.35,"t":"2025-08-05T04:00:00Z","v":107234,"vw":1.334111},{"c":1.37,"h":1.43,"l":1.25,"n":1047,"o":1.32,"t":"2025-08-06T04:00:00Z","v":135871,"vw":1.359502},{"c":1.19,"h":1.43,"l":1.19,"n":963,"o":1.37,"t":"2025-08-07T04:00:00Z","v":871857,"vw":1.296422},{"c":1.07,"h":1.21,"l":1.06,"n":1048,"o":1.18,"t":"2025-08-08T04:00:00Z","v":298638,"vw":1.100129},{"c":1.01,"h":1.1,"l":1.01,"n":944,"o":1.1,"t":"2025-08-11T04:00:00Z","v":362314,"vw":1.039473},{"c":1.14,"h":1.14,"l":1.01,"n":2701,"o":1.05,"t":"2025-08-12T04:00:00Z","v":469341,"vw":1.058634},{"c":1.13,"h":1.22,"l":1.09,"n":3869,"o":1.14,"t":"2025-08-13T04:00:00Z","v":1179936,"vw":1.139046},{"c":1.29,"h":1.3795,"l":1.1356,"n":3162,"o":1.15,"t":"2025-08-14T04:00:00Z","v":921100,"vw":1.246252},{"c":1.29,"h":1.37,"l":1.26,"n":1116,"o":1.33,"t":"2025-08-15T04:00:00Z","v":319696,"vw":1.309635},{"c":1.3,"h":1.33,"l":1.2,"n":1495,"o":1.3,"t":"2025-08-18T04:00:00Z","v":553480,"vw":1.251605},{"c":1.24,"h":1.3457,"l":1.23,"n":584,"o":1.31,"t":"2025-08-19T04:00:00Z","v":78045,"vw":1.279499},{"c":1.23,"h":1.29,"l":1.215,"n":880,"o":1.24,"t":"2025-08-20T04:00:00Z","v":188144,"vw":1.240073},{"c":1.25,"h":1.27,"l":1.2,"n":1125,"o":1.23,"t":"2025-08-21T04:00:00Z","v":268048,"vw":1.238898},{"c":1.32,"h":1.35,"l":1.25,"n":4189,"o":1.27,"t":"2025-08-22T04:00:00Z","v":241290,"vw":1.321542},{"c":1.31,"h":1.3599,"l":1.2805,"n":2131,"o":1.32,"t":"2025-08-25T04:00:00Z","v":214828,"vw":1.317693},{"c":1.27,"h":1.32,"l":1.25,"n":880,"o":1.26,"t":"2025-08-26T04:00:00Z","v":135717,"vw":1.289197},{"c":1.24,"h":1.3217,"l":1.23,"n":2301,"o":1.27,"t":"2025-08-27T04:00:00Z","v":437101,"vw":1.279565},{"c":1.22,"h":1.3,"l":1.195,"n":1150,"o":1.25,"t":"2025-08-28T04:00:00Z","v":241310,"vw":1.261927},{"c":1.16,"h":1.235,"l":1.13,"n":972,"o":1.22,"t":"2025-08-29T04:00:00Z","v":176495,"vw":1.179644},{"c":1.2,"h":1.22,"l":1.165,"n":946,"o":1.17,"t":"2025-09-02T04:00:00Z","v":151038,"vw":1.198856},{"c":1.19,"h":1.23,"l":1.17,"n":841,"o":1.18,"t":"2025-09-03T04:00:00Z","v":178035,"vw":1.197754},{"c":1.28,"h":1.32,"l":1.21,"n":1061,"o":1.22,"t":"2025-09-04T04:00:00Z","v":146584,"vw":1.258987},{"c":1.4,"h":1.4,"l":1.3,"n":1238,"o":1.3,"t":"2025-09-05T04:00:00Z","v":202905,"vw":1.363868},{"c":1.49,"h":1.54,"l":1.41,"n":1013,"o":1.42,"t":"2025-09-08T04:00:00Z","v":280191,"vw":1.483803},{"c":1.48,"h":1.8493,"l":1.47,"n":2813,"o":1.58,"t":"2025-09-09T04:00:00Z","v":875074,"vw":1.595497},{"c":1.4,"h":1.5941,"l":1.38,"n":2894,"o":1.57,"t":"2025-09-10T04:00:00Z","v":640623,"vw":1.47737},{"c":1.35,"h":1.47,"l":1.345,"n":3363,"o":1.42,"t":"2025-09-11T04:00:00Z","v":1556342,"vw":1.401691},{"c":1.48,"h":1.6,"l":1.43,"n":2803,"o":1.43,"t":"2025-09-12T04:00:00Z","v":557584,"vw":1.509691},{"c":1.59,"h":1.62,"l":1.465,"n":2458,"o":1.49,"t":"2025-09-15T04:00:00Z","v":586579,"vw":1.549404},{"c":1.94,"h":2.1,"l":1.6,"n":7692,"o":1.6,"t":"2025-09-16T04:00:00Z","v":3197306,"vw":1.911934},{"c":1.87,"h":2.04,"l":1.8,"n":2342,"o":1.98,"t":"2025-09-17T04:00:00Z","v":609178,"vw":1.909155},{"c":2.05,"h":2.145,"l":1.85,"n":3659,"o":1.9,"t":"2025-09-18T04:00:00Z","v":917888,"vw":2.015043},{"c":1.88,"h":2.16,"l":1.82,"n":2393,"o":2.1,"t":"2025-09-19T04:00:00Z","v":763918,"vw":1.940437},{"c":2.12,"h":2.24,"l":1.86,"n":3194,"o":1.86,"t":"2025-09-22T04:00:00Z","v":645812,"vw":2.127992},{"c":1.95,"h":2.23,"l":1.95,"n":2128,"o":2.15,"t":"2025-09-23T04:00:00Z","v":450216,"vw":2.085914},{"c":2.66,"h":2.7297,"l":1.95,"n":218945,"o":1.95,"t":"2025-09-24T04:00:00Z","v":34213755,"vw":2.513744},{"c":5.88,"h":6.34,"l":4.9,"n":1033186,"o":5.9,"t":"2025-09-25T04:00:00Z","v":125104556,"vw":5.650997},{"c":5.07,"h":5.35,"l":4.57,"n":32141,"o":5.35,"t":"2025-09-26T04:00:00Z","v":6066406,"vw":4.979463},{"c":4.64,"h":5.18,"l":4.625,"n":18882,"o":5,"t":"2025-09-29T04:00:00Z","v":4213605,"vw":4.953048},{"c":4.62,"h":4.85,"l":4.33,"n":16763,"o":4.5,"t":"2025-09-30T04:00:00Z","v":3080761,"vw":4.565209},{"c":4.71,"h":5.1,"l":4.49,"n":18779,"o":5.1,"t":"2025-10-01T04:00:00Z","v":3604291,"vw":4.703973},{"c":5.08,"h":5.18,"l":4.77,"n":12423,"o":4.8,"t":"2025-10-02T04:00:00Z","v":2240951,"vw":4.972412},{"c":5.13,"h":5.36,"l":4.94,"n":9388,"o":5.11,"t":"2025-10-03T04:00:00Z","v":1457962,"vw":5.184057},{"c":4.96,"h":5.17,"l":4.87,"n":6738,"o":5.05,"t":"2025-10-06T04:00:00Z","v":939580,"vw":4.980557},{"c":4.91,"h":5.19,"l":4.77,"n":8329,"o":5.02,"t":"2025-10-07T04:00:00Z","v":1320203,"vw":4.975916},{"c":4.87,"h":5.2,"l":4.7,"n":9748,"o":4.99,"t":"2025-10-08T04:00:00Z","v":1300898,"vw":4.995841},{"c":5.03,"h":5.11,"l":4.83,"n":9391,"o":4.88,"t":"2025-10-09T04:00:00Z","v":715117,"vw":4.968251},{"c":4.715,"h":5,"l":4.4,"n":7240,"o":4.9,"t":"2025-10-10T04:00:00Z","v":1038478,"vw":4.572873},{"c":4.55,"h":4.79,"l":4.45,"n":4160,"o":4.75,"t":"2025-10-13T04:00:00Z","v":452363,"vw":4.547661},{"c":4.58,"h":4.7797,"l":4.36,"n":7048,"o":4.48,"t":"2025-10-14T04:00:00Z","v":1350470,"vw":4.564707},{"c":4.89,"h":4.95,"l":4.53,"n":6636,"o":4.65,"t":"2025-10-15T04:00:00Z","v":553260,"vw":4.770237},{"c":4.8,"h":4.99,"l":4.6,"n":6965,"o":4.89,"t":"2025-10-16T04:00:00Z","v":858129,"vw":4.776646},{"c":4.89,"h":5,"l":4.72,"n":8697,"o":4.78,"t":"2025-10-17T04:00:00Z","v":778871,"vw":4.917116},{"c":4.95,"h":5.11,"l":4.75,"n":3938,"o":4.89,"t":"2025-10-20T04:00:00Z","v":586287,"vw":4.947134},{"c":4.88,"h":4.98,"l":4.67,"n":5266,"o":4.92,"t":"2025-10-21T04:00:00Z","v":516736,"vw":4.800969},{"c":4.55,"h":4.89,"l":4.36,"n":5235,"o":4.82,"t":"2025-10-22T04:00:00Z","v":529041,"vw":4.572491},{"c":4.5,"h":4.6,"l":4.38,"n":3857,"o":4.52,"t":"2025-10-23T04:00:00Z","v":335309,"vw":4.503173},{"c":4.57,"h":4.66,"l":4.4483,"n":4328,"o":4.55,"t":"2025-10-24T04:00:00Z","v":509817,"vw":4.55582},{"c":5.43,"h":5.6492,"l":5.28,"n":15832,"o":5.31,"t":"2025-10-27T04:00:00Z","v":2112616,"vw":5.460175},{"c":4.98,"h":5.52,"l":4.92,"n":7797,"o":5.52,"t":"2025-10-28T04:00:00Z","v":984134,"vw":5.144464},{"c":4.51,"h":4.97,"l":4.45,"n":7000,"o":4.95,"t":"2025-10-29T04:00:00Z","v":836035,"vw":4.640357},{"c":4.53,"h":4.73,"l":4.495,"n":4052,"o":4.58,"t":"2025-10-30T04:00:00Z","v":513603,"vw":4.563496},{"c":4.66,"h":4.72,"l":4.3834,"n":5774,"o":4.49,"t":"2025-10-31T04:00:00Z","v":676241,"vw":4.606934},{"c":4.53,"h":4.89,"l":4.495,"n":5694,"o":4.59,"t":"2025-11-03T05:00:00Z","v":690006,"vw":4.614019},{"c":4.53,"h":4.67,"l":4.42,"n":6251,"o":4.42,"t":"2025-11-04T05:00:00Z","v":511703,"vw":4.520375},{"c":4.54,"h":4.56,"l":4.32,"n":5732,"o":4.49,"t":"2025-11-05T05:00:00Z","v":448230,"vw":4.466866},{"c":4.21,"h":4.61,"l":4.08,"n":3726,"o":4.56,"t":"2025-11-06T05:00:00Z","v":548706,"vw":4.303258},{"c":4.62,"h":4.62,"l":4.05,"n":5469,"o":4.06,"t":"2025-11-07T05:00:00Z","v":551767,"vw":4.379432},{"c":4.26,"h":4.67,"l":4.15,"n":3953,"o":4.6,"t":"2025-11-10T05:00:00Z","v":353008,"vw":4.308583},{"c":4.65,"h":4.84,"l":4.25,"n":4904,"o":4.25,"t":"2025-11-11T05:00:00Z","v":642153,"vw":4.640508},{"c":5.13,"h":5.195,"l":4.6458,"n":6643,"o":4.7,"t":"2025-11-12T05:00:00Z","v":674857,"vw":4.987239},{"c":4.89,"h":5.12,"l":4.84,"n":5206,"o":5.06,"t":"2025-11-13T05:00:00Z","v":440179,"vw":4.952891},{"c":4.74,"h":5,"l":4.705,"n":3776,"o":4.85,"t":"2025-11-14T05:00:00Z","v":338633,"vw":4.824921},{"c":5.35,"h":5.535,"l":4.75,"n":11040,"o":4.85,"t":"2025-11-17T05:00:00Z","v":1428918,"vw":5.292552},{"c":5.74,"h":5.96,"l":5.21,"n":11507,"o":5.21,"t":"2025-11-18T05:00:00Z","v":1054640,"vw":5.735374},{"c":5.53,"h":5.97,"l":5.5,"n":8172,"o":5.76,"t":"2025-11-19T05:00:00Z","v":859942,"vw":5.670689},{"c":5.09,"h":5.81,"l":5.05,"n":6643,"o":5.51,"t":"2025-11-20T05:00:00Z","v":744336,"vw":5.330357},{"c":5.56,"h":5.74,"l":5.04,"n":11688,"o":5.16,"t":"2025-11-21T05:00:00Z","v":1840502,"vw":5.517867},{"c":5.79,"h":6.1,"l":5.6,"n":11751,"o":5.65,"t":"2025-11-24T05:00:00Z","v":1306512,"vw":5.799206},{"c":6.05,"h":6.14,"l":5.41,"n":6844,"o":5.79,"t":"2025-11-25T05:00:00Z","v":732833,"vw":5.772122},{"c":6.09,"h":6.18,"l":5.78,"n":7978,"o":6.06,"t":"2025-11-26T05:00:00Z","v":812039,"vw":5.960726},{"c":6.44,"h":6.72,"l":6.03,"n":6374,"o":6.13,"t":"2025-11-28T05:00:00Z","v":920109,"vw":6.42467},{"c":5.79,"h":6.36,"l":5.732,"n":5500,"o":6.29,"t":"2025-12-01T05:00:00Z","v":677803,"vw":5.931494},{"c":5.1,"h":5.85,"l":5.04,"n":13669,"o":5.85,"t":"2025-12-02T05:00:00Z","v":1609278,"vw":5.294843},{"c":5.25,"h":5.44,"l":5.07,"n":7705,"o":5.07,"t":"2025-12-03T05:00:00Z","v":730086,"vw":5.268161},{"c":5.31,"h":5.365,"l":5.12,"n":5888,"o":5.21,"t":"2025-12-04T05:00:00Z","v":491352,"vw":5.281213},{"c":5.44,"h":5.54,"l":5.21,"n":4897,"o":5.31,"t":"2025-12-05T05:00:00Z","v":457725,"vw":5.399878},{"c":5.59,"h":5.66,"l":5.03,"n":8948,"o":5.49,"t":"2025-12-08T05:00:00Z","v":903755,"vw":5.407878},{"c":5.7,"h":5.875,"l":5.34,"n":6511,"o":5.57,"t":"2025-12-09T05:00:00Z","v":629576,"vw":5.660979},{"c":5.85,"h":5.98,"l":5.52,"n":6733,"o":5.67,"t":"2025-12-10T05:00:00Z","v":554951,"vw":5.842373},{"c":5.74,"h":5.98,"l":5.7007,"n":5881,"o":5.83,"t":"2025-12-11T05:00:00Z","v":361249,"vw":5.86384},{"c":5.66,"h":5.93,"l":5.61,"n":4592,"o":5.74,"t":"2025-12-12T05:00:00Z","v":314348,"vw":5.706255},{"c":5.47,"h":5.72,"l":5.3,"n":5186,"o":5.6,"t":"2025-12-15T05:00:00Z","v":318324,"vw":5.496669},{"c":5.52,"h":5.688,"l":5.3472,"n":5047,"o":5.47,"t":"2025-12-16T05:00:00Z","v":292105,"vw":5.525165},{"c":5.27,"h":5.63,"l":5.235,"n":6388,"o":5.54,"t":"2025-12-17T05:00:00Z","v":545575,"vw":5.362145},{"c":5.2,"h":5.61,"l":5.075,"n":6829,"o":5.25,"t":"2025-12-18T05:00:00Z","v":515545,"vw":5.234674},{"c":5.42,"h":5.58,"l":5.195,"n":7077,"o":5.23,"t":"2025-12-19T05:00:00Z","v":2214250,"vw":5.424298},{"c":5.44,"h":5.5,"l":5.2,"n":6696,"o":5.42,"t":"2025-12-22T05:00:00Z","v":581100,"vw":5.388572},{"c":5.34,"h":5.49,"l":5.19,"n":4637,"o":5.47,"t":"2025-12-23T05:00:00Z","v":277726,"vw":5.303561},{"c":5.78,"h":5.9,"l":5.33,"n":3208,"o":5.36,"t":"2025-12-24T05:00:00Z","v":254684,"vw":5.734749},{"c":5.81,"h":5.845,"l":5.56,"n":3822,"o":5.75,"t":"2025-12-26T05:00:00Z","v":255529,"vw":5.756273},{"c":6.11,"h":6.12,"l":5.73,"n":5784,"o":5.8,"t":"2025-12-29T05:00:00Z","v":551077,"vw":5.973178},{"c":6.42,"h":6.46,"l":5.98,"n":6531,"o":6.08,"t":"2025-12-30T05:00:00Z","v":553600,"vw":6.296173},{"c":6.51,"h":6.67,"l":6.33,"n":6414,"o":6.41,"t":"2025-12-31T05:00:00Z","v":457545,"vw":6.529688},{"c":7.17,"h":7.8,"l":6.28,"n":15410,"o":6.475,"t":"2026-01-02T05:00:00Z","v":1987030,"vw":7.272824},{"c":6.67,"h":7.27,"l":6.51,"n":9141,"o":7.21,"t":"2026-01-05T05:00:00Z","v":912381,"vw":6.761291},{"c":6.84,"h":6.9,"l":6.52,"n":5382,"o":6.67,"t":"2026-01-06T05:00:00Z","v":492803,"vw":6.761803},{"c":7.15,"h":7.5,"l":6.87,"n":7495,"o":6.91,"t":"2026-01-07T05:00:00Z","v":588969,"vw":7.186662},{"c":6.74,"h":7.2,"l":6.64,"n":7252,"o":7.14,"t":"2026-01-08T05:00:00Z","v":442664,"vw":6.885811},{"c":6.47,"h":6.9472,"l":6.4,"n":5370,"o":6.79,"t":"2026-01-09T05:00:00Z","v":454797,"vw":6.540692},{"c":5.68,"h":6.45,"l":5.57,"n":8928,"o":6.45,"t":"2026-01-12T05:00:00Z","v":848875,"vw":5.834416},{"c":5.6,"h":5.725,"l":5.473,"n":4805,"o":5.68,"t":"2026-01-13T05:00:00Z","v":341451,"vw":5.590088},{"c":5.15,"h":5.6,"l":5.1,"n":5703,"o":5.6,"t":"2026-01-14T05:00:00Z","v":694496,"vw":5.250097},{"c":4.99,"h":5.2954,"l":4.95,"n":5664,"o":5.17,"t":"2026-01-15T05:00:00Z","v":495552,"vw":5.050855},{"c":5.2,"h":5.37,"l":4.83,"n":13202,"o":4.99,"t":"2026-01-16T05:00:00Z","v":768706,"vw":5.192988},{"c":5.95,"h":6.2,"l":5.01,"n":15900,"o":5.07,"t":"2026-01-20T05:00:00Z","v":2225118,"vw":5.870937},{"c":5.41,"h":6.08,"l":5.355,"n":7823,"o":5.95,"t":"2026-01-21T05:00:00Z","v":730964,"vw":5.508017},{"c":5.63,"h":5.7,"l":5.31,"n":5414,"o":5.43,"t":"2026-01-22T05:00:00Z","v":492329,"vw":5.587106},{"c":5.45,"h":5.63,"l":5.285,"n":7534,"o":5.6,"t":"2026-01-23T05:00:00Z","v":586993,"vw":5.412627},{"c":5.31,"h":5.5,"l":5.19,"n":6673,"o":5.41,"t":"2026-01-26T05:00:00Z","v":508914,"vw":5.309267},{"c":5.6,"h":5.69,"l":5.25,"n":6040,"o":5.3,"t":"2026-01-27T05:00:00Z","v":432960,"vw":5.474913},{"c":5.22,"h":5.58,"l":5.13,"n":6862,"o":5.58,"t":"2026-01-28T05:00:00Z","v":541533,"vw":5.330054},{"c":5.22,"h":5.33,"l":4.97,"n":7713,"o":5.18,"t":"2026-01-29T05:00:00Z","v":566354,"vw":5.171074},{"c":5.13,"h":5.44,"l":4.99,"n":7876,"o":5.13,"t":"2026-01-30T05:00:00Z","v":571179,"vw":5.097105},{"c":5.08,"h":5.34,"l":5.02,"n":6378,"o":5.02,"t":"2026-02-02T05:00:00Z","v":383956,"vw":5.194872},{"c":5.36,"h":5.46,"l":4.97,"n":9682,"o":5.1,"t":"2026-02-03T05:00:00Z","v":572367,"vw":5.27917},{"c":4.91,"h":5.35,"l":4.78,"n":8743,"o":5.34,"t":"2026-02-04T05:00:00Z","v":788116,"vw":4.907076},{"c":4.29,"h":4.85,"l":4.195,"n":10504,"o":4.8,"t":"2026-02-05T05:00:00Z","v":1327414,"vw":4.530696},{"c":4.48,"h":4.58,"l":4.34,"n":8471,"o":4.41,"t":"2026-02-06T05:00:00Z","v":587434,"vw":4.456818},{"c":4.67,"h":4.7154,"l":4.25,"n":6207,"o":4.5,"t":"2026-02-09T05:00:00Z","v":1023569,"vw":4.512395},{"c":5.51,"h":5.65,"l":4.66,"n":12351,"o":4.7,"t":"2026-02-10T05:00:00Z","v":1298085,"vw":5.4347},{"c":5.73,"h":5.85,"l":5.39,"n":8077,"o":5.51,"t":"2026-02-11T05:00:00Z","v":1018337,"vw":5.644083},{"c":6.79,"h":7.1404,"l":5.78,"n":14306,"o":5.78,"t":"2026-02-12T05:00:00Z","v":1697708,"vw":6.677946},{"c":6.44,"h":6.95,"l":6.36,"n":6369,"o":6.73,"t":"2026-02-13T05:00:00Z","v":462384,"vw":6.564984},{"c":6.79,"h":6.9,"l":6.15,"n":5819,"o":6.39,"t":"2026-02-17T05:00:00Z","v":471945,"vw":6.582939},{"c":6.54,"h":6.83,"l":6.44,"n":3944,"o":6.77,"t":"2026-02-18T05:00:00Z","v":222245,"vw":6.589773},{"c":6.66,"h":6.73,"l":6.21,"n":5041,"o":6.51,"t":"2026-02-19T05:00:00Z","v":351268,"vw":6.554777},{"c":6.22,"h":6.6299,"l":6.11,"n":5470,"o":6.55,"t":"2026-02-20T05:00:00Z","v":317559,"vw":6.280763},{"c":6.34,"h":6.495,"l":6.17,"n":4587,"o":6.22,"t":"2026-02-23T05:00:00Z","v":290889,"vw":6.289844},{"c":6.32,"h":6.43,"l":6.1233,"n":4489,"o":6.34,"t":"2026-02-24T05:00:00Z","v":218613,"vw":6.284431},{"c":6.4,"h":7.05,"l":6.33,"n":5862,"o":6.59,"t":"2026-02-25T05:00:00Z","v":529751,"vw":6.494775},{"c":6.24,"h":6.542,"l":6.145,"n":4452,"o":6.44,"t":"2026-02-26T05:00:00Z","v":240357,"vw":6.287585},{"c":6.22,"h":6.33,"l":5.9601,"n":3584,"o":6.18,"t":"2026-02-27T05:00:00Z","v":194552,"vw":6.146777},{"c":6.53,"h":6.69,"l":5.87,"n":7486,"o":5.97,"t":"2026-03-02T05:00:00Z","v":443456,"vw":6.449655},{"c":6.42,"h":6.63,"l":6.1,"n":7095,"o":6.32,"t":"2026-03-03T05:00:00Z","v":518495,"vw":6.388388},{"c":6.76,"h":6.78,"l":5.97,"n":10556,"o":6.23,"t":"2026-03-04T05:00:00Z","v":1311569,"vw":6.428825},{"c":5.505,"h":6.18,"l":5.023,"n":23238,"o":5.51,"t":"2026-03-05T05:00:00Z","v":3269917,"vw":5.53867},{"c":5.685,"h":5.895,"l":5.26,"n":7054,"o":5.45,"t":"2026-03-06T05:00:00Z","v":584630,"vw":5.66868},{"c":5.57,"h":5.98,"l":5.49,"n":6476,"o":5.62,"t":"2026-03-09T04:00:00Z","v":495708,"vw":5.602872},{"c":6.16,"h":6.7,"l":5.58,"n":7037,"o":5.58,"t":"2026-03-10T04:00:00Z","v":736945,"vw":6.268922},{"c":6.29,"h":6.375,"l":5.8677,"n":6677,"o":6.14,"t":"2026-03-11T04:00:00Z","v":688939,"vw":6.227776},{"c":6.15,"h":6.285,"l":5.99,"n":6766,"o":6.25,"t":"2026-03-12T04:00:00Z","v":556956,"vw":6.13904},{"c":5.325,"h":6.305,"l":5.32,"n":11143,"o":6.22,"t":"2026-03-13T04:00:00Z","v":1340755,"vw":5.715551},{"c":5.35,"h":5.5,"l":5.29,"n":5428,"o":5.32,"t":"2026-03-16T04:00:00Z","v":743253,"vw":5.40893},{"c":5.09,"h":5.32,"l":4.89,"n":7923,"o":5.32,"t":"2026-03-17T04:00:00Z","v":1513511,"vw":5.046166},{"c":5.12,"h":5.25,"l":4.9,"n":4115,"o":5.06,"t":"2026-03-18T04:00:00Z","v":327495,"vw":5.090268},{"c":4.77,"h":5.075,"l":4.72,"n":5970,"o":5.03,"t":"2026-03-19T04:00:00Z","v":464026,"vw":4.838454},{"c":4.7,"h":4.84,"l":4.5,"n":6702,"o":4.77,"t":"2026-03-20T04:00:00Z","v":653784,"vw":4.666459},{"c":4.78,"h":4.91,"l":4.66,"n":7725,"o":4.77,"t":"2026-03-23T04:00:00Z","v":657009,"vw":4.776822},{"c":4.72,"h":4.9041,"l":4.52,"n":5628,"o":4.72,"t":"2026-03-24T04:00:00Z","v":357135,"vw":4.730967},{"c":4.88,"h":5.1,"l":4.77,"n":8336,"o":4.77,"t":"2026-03-25T04:00:00Z","v":698532,"vw":4.93949},{"c":4.89,"h":5.37,"l":4.81,"n":7636,"o":4.81,"t":"2026-03-26T04:00:00Z","v":677351,"vw":5.052623},{"c":4.52,"h":5.06,"l":4.52,"n":5594,"o":4.86,"t":"2026-03-27T04:00:00Z","v":374852,"vw":4.622341},{"c":4.23,"h":4.625,"l":4.075,"n":10891,"o":4.54,"t":"2026-03-30T04:00:00Z","v":1761069,"vw":4.219382},{"c":1.77,"h":2.0799,"l":1.32,"n":80436,"o":2.01,"t":"2026-03-31T04:00:00Z","v":26690869,"vw":1.56783},{"c":1.74,"h":1.98,"l":1.66,"n":20134,"o":1.81,"t":"2026-04-01T04:00:00Z","v":4867776,"vw":1.815818},{"c":1.73,"h":1.79,"l":1.65,"n":10631,"o":1.72,"t":"2026-04-02T04:00:00Z","v":1716778,"vw":1.739579},{"c":1.82,"h":1.845,"l":1.66,"n":11361,"o":1.74,"t":"2026-04-06T04:00:00Z","v":1923429,"vw":1.766918},{"c":1.67,"h":1.8699,"l":1.65,"n":9174,"o":1.8,"t":"2026-04-07T04:00:00Z","v":1525210,"vw":1.700882},{"c":1.66,"h":1.78,"l":1.61,"n":6361,"o":1.73,"t":"2026-04-08T04:00:00Z","v":996563,"vw":1.669002},{"c":1.61,"h":1.711,"l":1.61,"n":8069,"o":1.63,"t":"2026-04-09T04:00:00Z","v":1244891,"vw":1.642527},{"c":1.64,"h":1.655,"l":1.57,"n":5283,"o":1.63,"t":"2026-04-10T04:00:00Z","v":1040140,"vw":1.612884},{"c":1.69,"h":1.72,"l":1.61,"n":5661,"o":1.66,"t":"2026-04-13T04:00:00Z","v":1110827,"vw":1.675479},{"c":1.69,"h":1.8,"l":1.68,"n":7015,"o":1.73,"t":"2026-04-14T04:00:00Z","v":1649682,"vw":1.714119},{"c":1.72,"h":1.765,"l":1.65,"n":10119,"o":1.69,"t":"2026-04-15T04:00:00Z","v":3596360,"vw":1.697326},{"c":1.67,"h":1.7799,"l":1.635,"n":4551,"o":1.75,"t":"2026-04-16T04:00:00Z","v":1053105,"vw":1.664079},{"c":1.7,"h":1.775,"l":1.6874,"n":4454,"o":1.72,"t":"2026-04-17T04:00:00Z","v":939175,"vw":1.736467},{"c":1.73,"h":1.79,"l":1.69,"n":4178,"o":1.72,"t":"2026-04-20T04:00:00Z","v":924649,"vw":1.741863},{"c":1.61,"h":1.7499,"l":1.61,"n":2735,"o":1.74,"t":"2026-04-21T04:00:00Z","v":557625,"vw":1.656036},{"c":1.66,"h":1.69,"l":1.61,"n":4173,"o":1.63,"t":"2026-04-22T04:00:00Z","v":766778,"vw":1.654127},{"c":1.59,"h":1.67,"l":1.54,"n":6504,"o":1.67,"t":"2026-04-23T04:00:00Z","v":1296797,"vw":1.583406},{"c":1.54,"h":1.6041,"l":1.53,"n":3078,"o":1.57,"t":"2026-04-24T04:00:00Z","v":581690,"vw":1.547513},{"c":1.6,"h":1.72,"l":1.55,"n":6019,"o":1.56,"t":"2026-04-27T04:00:00Z","v":1249961,"vw":1.645043},{"c":1.58,"h":1.6699,"l":1.56,"n":2681,"o":1.58,"t":"2026-04-28T04:00:00Z","v":468850,"vw":1.595347},{"c":1.55,"h":1.59,"l":1.52,"n":2738,"o":1.58,"t":"2026-04-29T04:00:00Z","v":655094,"vw":1.545018},{"c":1.64,"h":1.65,"l":1.55,"n":3288,"o":1.55,"t":"2026-04-30T04:00:00Z","v":432819,"vw":1.625598},{"c":1.75,"h":1.8,"l":1.64,"n":6768,"o":1.64,"t":"2026-05-01T04:00:00Z","v":1872403,"vw":1.7442},{"c":1.8,"h":1.82,"l":1.699,"n":4726,"o":1.73,"t":"2026-05-04T04:00:00Z","v":953239,"vw":1.78357},{"c":1.93,"h":1.93,"l":1.73,"n":4423,"o":1.78,"t":"2026-05-05T04:00:00Z","v":902873,"vw":1.835991},{"c":1.845,"h":1.93,"l":1.68,"n":8753,"o":1.9,"t":"2026-05-06T04:00:00Z","v":1932329,"vw":1.788569},{"c":1.79,"h":1.8813,"l":1.71,"n":2409,"o":1.83,"t":"2026-05-07T04:00:00Z","v":415762,"vw":1.767488},{"c":1.76,"h":1.86,"l":1.73,"n":5044,"o":1.742,"t":"2026-05-08T04:00:00Z","v":698759,"vw":1.786302},{"c":1.7,"h":1.785,"l":1.68,"n":4009,"o":1.78,"t":"2026-05-11T04:00:00Z","v":608470,"vw":1.721353},{"c":1.68,"h":1.7498,"l":1.64,"n":4565,"o":1.69,"t":"2026-05-12T04:00:00Z","v":903411,"vw":1.677691},{"c":1.78,"h":1.82,"l":1.58,"n":4249,"o":1.63,"t":"2026-05-13T04:00:00Z","v":1415937,"vw":1.738152},{"c":1.65,"h":1.78,"l":1.62,"n":5234,"o":1.75,"t":"2026-05-14T04:00:00Z","v":1081241,"vw":1.664583},{"c":1.55,"h":1.6699,"l":1.53,"n":3091,"o":1.66,"t":"2026-05-15T04:00:00Z","v":716577,"vw":1.573468},{"c":1.47,"h":1.55,"l":1.44,"n":4143,"o":1.55,"t":"2026-05-18T04:00:00Z","v":840345,"vw":1.476792},{"c":1.38,"h":1.465,"l":1.37,"n":4684,"o":1.45,"t":"2026-05-19T04:00:00Z","v":842388,"vw":1.407833},{"c":1.44,"h":1.47,"l":1.37,"n":4676,"o":1.4,"t":"2026-05-20T04:00:00Z","v":768525,"vw":1.418533},{"c":1.54,"h":1.56,"l":1.4,"n":4419,"o":1.41,"t":"2026-05-21T04:00:00Z","v":732419,"vw":1.517683},{"c":1.51,"h":1.595,"l":1.495,"n":3565,"o":1.54,"t":"2026-05-22T04:00:00Z","v":569704,"vw":1.546476},{"c":1.53,"h":1.56,"l":1.451,"n":2686,"o":1.52,"t":"2026-05-26T04:00:00Z","v":501587,"vw":1.506432},{"c":1.52,"h":1.545,"l":1.46,"n":4021,"o":1.52,"t":"2026-05-27T04:00:00Z","v":669146,"vw":1.503651},{"c":1.5,"h":1.529,"l":1.46,"n":3790,"o":1.52,"t":"2026-05-28T04:00:00Z","v":707187,"vw":1.481558},{"c":1.5,"h":1.53,"l":1.46,"n":3215,"o":1.51,"t":"2026-05-29T04:00:00Z","v":596096,"vw":1.497329},{"c":1.47,"h":1.52,"l":1.42,"n":3150,"o":1.48,"t":"2026-06-01T04:00:00Z","v":519053,"vw":1.467317},{"c":1.45,"h":1.47,"l":1.4,"n":4211,"o":1.46,"t":"2026-06-02T04:00:00Z","v":666447,"vw":1.435429},{"c":1.42,"h":1.46,"l":1.42,"n":3136,"o":1.45,"t":"2026-06-03T04:00:00Z","v":463356,"vw":1.431534},{"c":1.48,"h":1.51,"l":1.42,"n":3099,"o":1.42,"t":"2026-06-04T04:00:00Z","v":481401,"vw":1.470715},{"c":1.41,"h":1.49,"l":1.39,"n":4605,"o":1.48,"t":"2026-06-05T04:00:00Z","v":604152,"vw":1.419929},{"c":1.35,"h":1.4333,"l":1.35,"n":2574,"o":1.43,"t":"2026-06-08T04:00:00Z","v":474906,"vw":1.380172},{"c":1.38,"h":1.395,"l":1.31,"n":4981,"o":1.34,"t":"2026-06-09T04:00:00Z","v":1051833,"vw":1.356935},{"c":1.38,"h":1.455,"l":1.38,"n":3184,"o":1.38,"t":"2026-06-10T04:00:00Z","v":478035,"vw":1.413462},{"c":1.51,"h":1.51,"l":1.35,"n":5095,"o":1.39,"t":"2026-06-11T04:00:00Z","v":631303,"vw":1.472863},{"c":1.47,"h":1.545,"l":1.47,"n":2005,"o":1.51,"t":"2026-06-12T04:00:00Z","v":226226,"vw":1.496698},{"c":1.53,"h":1.55,"l":1.49,"n":2124,"o":1.49,"t":"2026-06-15T04:00:00Z","v":454111,"vw":1.521323},{"c":1.59,"h":1.67,"l":1.57,"n":5171,"o":1.63,"t":"2026-06-16T04:00:00Z","v":1171825,"vw":1.61089},{"c":1.7,"h":1.78,"l":1.595,"n":4596,"o":1.61,"t":"2026-06-17T04:00:00Z","v":1256360,"vw":1.701059},{"c":1.79,"h":1.81,"l":1.72,"n":3018,"o":1.72,"t":"2026-06-18T04:00:00Z","v":692247,"vw":1.769912},{"c":1.83,"h":1.9592,"l":1.8,"n":6105,"o":1.81,"t":"2026-06-22T04:00:00Z","v":1356733,"vw":1.879843},{"c":1.82,"h":1.92,"l":1.79,"n":2788,"o":1.79,"t":"2026-06-23T04:00:00Z","v":462568,"vw":1.858696},{"c":1.77,"h":1.85,"l":1.735,"n":3547,"o":1.84,"t":"2026-06-24T04:00:00Z","v":536162,"vw":1.78649},{"c":1.71,"h":1.8,"l":1.71,"n":2350,"o":1.77,"t":"2026-06-25T04:00:00Z","v":253600,"vw":1.738225},{"c":1.7,"h":1.78,"l":1.62,"n":3845,"o":1.7,"t":"2026-06-26T04:00:00Z","v":512184,"vw":1.683144},{"c":1.78,"h":1.8,"l":1.7,"n":2798,"o":1.7,"t":"2026-06-29T04:00:00Z","v":375064,"vw":1.765226},{"c":1.8,"h":1.84,"l":1.765,"n":3012,"o":1.79,"t":"2026-06-30T04:00:00Z","v":438690,"vw":1.809238},{"c":1.81,"h":1.83,"l":1.75,"n":2379,"o":1.8,"t":"2026-07-01T04:00:00Z","v":346324,"vw":1.795027},{"c":1.76,"h":1.895,"l":1.76,"n":2323,"o":1.81,"t":"2026-07-02T04:00:00Z","v":295693,"vw":1.831809},{"c":1.89,"h":1.91,"l":1.77,"n":5897,"o":1.78,"t":"2026-07-06T04:00:00Z","v":802982,"vw":1.851141},{"c":2.05,"h":2.14,"l":1.84,"n":10784,"o":1.9,"t":"2026-07-07T04:00:00Z","v":2130936,"vw":2.036568},{"c":1.99,"h":2.1103,"l":1.94,"n":5957,"o":2.03,"t":"2026-07-08T04:00:00Z","v":1003264,"vw":2.010409},{"c":2.3,"h":2.34,"l":1.94,"n":11700,"o":1.99,"t":"2026-07-09T04:00:00Z","v":2435000,"vw":2.200348},{"c":2.34,"h":2.44,"l":2.125,"n":11704,"o":2.3,"t":"2026-07-10T04:00:00Z","v":2384131,"vw":2.30302},{"c":2.44,"h":2.519,"l":2.28,"n":12471,"o":2.33,"t":"2026-07-13T04:00:00Z","v":2361464,"vw":2.420987},{"c":2.44,"h":2.62,"l":2.33,"n":10503,"o":2.4,"t":"2026-07-14T04:00:00Z","v":2122878,"vw":2.481829},{"c":2.4,"h":2.57,"l":2.22,"n":10478,"o":2.42,"t":"2026-07-15T04:00:00Z","v":1822779,"vw":2.383259},{"c":2.25,"h":2.39,"l":2.2088,"n":7649,"o":2.37,"t":"2026-07-16T04:00:00Z","v":993931,"vw":2.2829},{"c":2.25,"h":2.275,"l":2.16,"n":5694,"o":2.19,"t":"2026-07-17T04:00:00Z","v":609063,"vw":2.22718},{"c":2.2,"h":2.35,"l":2.17,"n":4625,"o":2.25,"t":"2026-07-20T04:00:00Z","v":490465,"vw":2.221421},{"c":2.12,"h":2.275,"l":2.105,"n":4550,"o":2.2,"t":"2026-07-21T04:00:00Z","v":579080,"vw":2.188041},{"c":1.92,"h":2.14,"l":1.88,"n":5271,"o":2.1,"t":"2026-07-22T04:00:00Z","v":1063255,"vw":1.97567},{"c":2.1,"h":2.12,"l":1.885,"n":4316,"o":1.9,"t":"2026-07-23T04:00:00Z","v":828643,"vw":1.990668},{"c":1.93,"h":2.181,"l":1.92,"n":6670,"o":2.11,"t":"2026-07-24T04:00:00Z","v":735004,"vw":2.025343},{"c":1.9,"h":2,"l":1.8803,"n":3617,"o":1.95,"t":"2026-07-27T04:00:00Z","v":528539,"vw":1.9208},{"c":1.83,"h":1.8999,"l":1.735,"n":3436,"o":1.88,"t":"2026-07-28T04:00:00Z","v":622876,"vw":1.803677},{"c":1.71,"h":1.85,"l":1.7,"n":5730,"o":1.83,"t":"2026-07-29T04:00:00Z","v":951731,"vw":1.73778},{"c":1.78,"h":1.78,"l":1.68,"n":4460,"o":1.72,"t":"2026-07-30T04:00:00Z","v":467044,"vw":1.736646},{"c":1.76,"h":1.8799,"l":1.71,"n":2389,"o":1.83,"t":"2026-07-31T04:00:00Z","v":296815,"vw":1.751306},{"c":1.88,"h":1.93,"l":1.77,"n":2833,"o":1.77,"t":"2026-08-03T04:00:00Z","v":345749,"vw":1.861042},{"c":1.93,"h":1.95,"l":1.84,"n":2729,"o":1.88,"t":"2026-08-04T04:00:00Z","v":357214,"vw":1.905757},{"c":1.98,"h":1.99,"l":1.87,"n":5028,"o":1.96,"t":"2026-08-05T04:00:00Z","v":668214,"vw":1.933504},{"c":2.41,"h":2.46,"l":2.06,"n":25365,"o":2.1,"t":"2026-08-06T04:00:00Z","v":4475705,"vw":2.297735},{"c":2.85,"h":2.875,"l":2.44,"n":25181,"o":2.48,"t":"2026-08-07T04:00:00Z","v":3224015,"vw":2.667594},{"c":2.99,"h":3.04,"l":2.75,"n":12087,"o":2.9,"t":"2026-08-10T04:00:00Z","v":1525162,"vw":2.896653},{"c":2.9,"h":3.14,"l":2.86,"n":11158,"o":3.04,"t":"2026-08-11T04:00:00Z","v":1145176,"vw":2.991168},{"c":2.9,"h":2.98,"l":2.86,"n":8912,"o":2.86,"t":"2026-08-12T04:00:00Z","v":767825,"vw":2.908099},{"c":2.98,"h":3.05,"l":2.8,"n":11205,"o":2.9,"t":"2026-08-13T04:00:00Z","v":1394647,"vw":2.921112},{"c":2.99,"h":3,"l":2.85,"n":9181,"o":2.95,"t":"2026-08-14T04:00:00Z","v":611240,"vw":2.922886},{"c":3.04,"h":3.08,"l":2.93,"n":4924,"o":3,"t":"2026-08-17T04:00:00Z","v":670476,"vw":3.01551},{"c":2.91,"h":3.085,"l":2.895,"n":6808,"o":3.03,"t":"2026-08-18T04:00:00Z","v":676377,"vw":2.933904},{"c":3.05,"h":3.08,"l":2.875,"n":7986,"o":2.98,"t":"2026-08-19T04:00:00Z","v":779476,"vw":2.985869},{"c":3.04,"h":3.18,"l":3.03,"n":5554,"o":3.04,"t":"2026-08-20T04:00:00Z","v":946742,"vw":3.088696},{"c":3.14,"h":3.23,"l":3.0312,"n":4910,"o":3.09,"t":"2026-08-21T04:00:00Z","v":672175,"vw":3.136449},{"c":3.19,"h":3.23,"l":3.04,"n":5096,"o":3.14,"t":"2026-08-24T04:00:00Z","v":482842,"vw":3.169533},{"c":3.425,"h":3.57,"l":3.19,"n":7900,"o":3.21,"t":"2026-08-25T04:00:00Z","v":959176,"vw":3.394797},{"c":3.22,"h":3.41,"l":3.11,"n":7322,"o":3.41,"t":"2026-08-26T04:00:00Z","v":927499,"vw":3.195795},{"c":3.07,"h":3.3,"l":3.07,"n":4195,"o":3.22,"t":"2026-08-27T04:00:00Z","v":464998,"vw":3.144613},{"c":3.08,"h":3.13,"l":2.98,"n":4479,"o":3.05,"t":"2026-08-28T04:00:00Z","v":470197,"vw":3.048274},{"c":2.99,"h":3.05,"l":2.92,"n":3485,"o":3.04,"t":"2026-08-31T04:00:00Z","v":365828,"vw":2.977089},{"c":3.12,"h":3.165,"l":2.91,"n":3558,"o":2.95,"t":"2026-09-01T04:00:00Z","v":446949,"vw":3.090576},{"c":3.18,"h":3.3,"l":3.085,"n":3649,"o":3.15,"t":"2026-09-02T04:00:00Z","v":332775,"vw":3.16447},{"c":3.18,"h":3.25,"l":3.1,"n":5775,"o":3.18,"t":"2026-09-03T04:00:00Z","v":498923,"vw":3.185026},{"c":3.11,"h":3.1949,"l":3.1,"n":2948,"o":3.14,"t":"2026-09-04T04:00:00Z","v":200811,"vw":3.131591},{"c":3.21,"h":3.2399,"l":2.91,"n":11942,"o":3.06,"t":"2026-09-08T04:00:00Z","v":1881329,"vw":3.060246},{"c":3.15,"h":3.48,"l":3.1,"n":9059,"o":3.17,"t":"2026-09-09T04:00:00Z","v":1114721,"vw":3.223304},{"c":3.02,"h":3.13,"l":3,"n":8366,"o":3.13,"t":"2026-09-10T04:00:00Z","v":953470,"vw":3.042529},{"c":2.98,"h":3.09,"l":2.95,"n":4810,"o":3.03,"t":"2026-09-11T04:00:00Z","v":670707,"vw":2.989287},{"c":2.97,"h":3.1,"l":2.91,"n":7072,"o":2.99,"t":"2026-09-14T04:00:00Z","v":696332,"vw":2.970766},{"c":2.89,"h":2.94,"l":2.84,"n":5767,"o":2.93,"t":"2026-09-15T04:00:00Z","v":567293,"vw":2.878992},{"c":2.9,"h":2.975,"l":2.85,"n":5953,"o":2.92,"t":"2026-09-16T04:00:00Z","v":597852,"vw":2.892357},{"c":2.97,"h":2.99,"l":2.85,"n":4324,"o":2.9,"t":"2026-09-17T04:00:00Z","v":431400,"vw":2.916849},{"c":2.85,"h":2.98,"l":2.835,"n":4570,"o":2.97,"t":"2026-09-18T04:00:00Z","v":569705,"vw":2.885473},{"c":2.84,"h":2.915,"l":2.8,"n":5041,"o":2.88,"t":"2026-09-21T04:00:00Z","v":637043,"vw":2.839402},{"c":2.98,"h":3.03,"l":2.82,"n":4399,"o":2.84,"t":"2026-09-22T04:00:00Z","v":497518,"vw":2.92381},{"c":2.72,"h":2.96,"l":2.695,"n":5971,"o":2.95,"t":"2026-09-23T04:00:00Z","v":689184,"vw":2.777407},{"c":2.68,"h":2.715,"l":2.63,"n":5151,"o":2.71,"t":"2026-09-24T04:00:00Z","v":638855,"vw":2.66268},{"c":2.59,"h":2.72,"l":2.585,"n":3719,"o":2.68,"t":"2026-09-25T04:00:00Z","v":498200,"vw":2.624783},{"c":2.59,"h":2.645,"l":2.46,"n":5253,"o":2.55,"t":"2026-09-28T04:00:00Z","v":721636,"vw":2.536339},{"c":2.34,"h":2.65,"l":2.32,"n":9317,"o":2.61,"t":"2026-09-29T04:00:00Z","v":2358371,"vw":2.453167},{"c":2.42,"h":2.525,"l":2.34,"n":10218,"o":2.34,"t":"2026-09-30T04:00:00Z","v":2151092,"vw":2.459498},{"c":2.21,"h":2.425,"l":2.21,"n":5837,"o":2.38,"t":"2026-10-01T04:00:00Z","v":783014,"vw":2.291592},{"c":2.28,"h":2.31,"l":2.225,"n":5834,"o":2.24,"t":"2026-10-02T04:00:00Z","v":744411,"vw":2.272934},{"c":2.36,"h":2.39,"l":2.255,"n":6292,"o":2.3,"t":"2026-10-05T04:00:00Z","v":607439,"vw":2.345188},{"c":2.31,"h":2.385,"l":2.26,"n":5043,"o":2.38,"t":"2026-10-06T04:00:00Z","v":590178,"vw":2.312152},{"c":2.4,"h":2.48,"l":2.275,"n":4753,"o":2.31,"t":"2026-10-07T04:00:00Z","v":641911,"vw":2.422411},{"c":2.38,"h":2.4471,"l":2.28,"n":6130,"o":2.38,"t":"2026-10-08T04:00:00Z","v":845110,"vw":2.366526},{"c":2.62,"h":2.65,"l":2.39,"n":4956,"o":2.39,"t":"2026-10-09T04:00:00Z","v":603882,"vw":2.601834},{"c":2.49,"h":2.61,"l":2.48,"n":3517,"o":2.61,"t":"2026-10-12T04:00:00Z","v":315773,"vw":2.520501},{"c":2.5,"h":2.6,"l":2.41,"n":9346,"o":2.48,"t":"2026-10-13T04:00:00Z","v":1218270,"vw":2.506295},{"c":2.32,"h":2.49,"l":2.26,"n":7312,"o":2.44,"t":"2026-10-14T04:00:00Z","v":917350,"vw":2.321344},{"c":2.53,"h":2.6,"l":2.3,"n":8072,"o":2.3,"t":"2026-10-15T04:00:00Z","v":764210,"vw":2.517498},{"c":2.6,"h":2.69,"l":2.5,"n":10763,"o":2.56,"t":"2026-10-16T04:00:00Z","v":1202524,"vw":2.590609},{"c":2.7,"h":2.73,"l":2.495,"n":8921,"o":2.55,"t":"2026-10-19T04:00:00Z","v":1082964,"vw":2.630424},{"c":2.87,"h":2.94,"l":2.62,"n":14846,"o":2.66,"t":"2026-10-20T04:00:00Z","v":2768830,"vw":2.870647},{"c":2.72,"h":2.9899,"l":2.72,"n":9557,"o":2.89,"t":"2026-10-21T04:00:00Z","v":1174078,"vw":2.854453},{"c":2.7,"h":2.83,"l":2.65,"n":9939,"o":2.71,"t":"2026-10-22T04:00:00Z","v":1041862,"vw":2.748128},{"c":2.4999,"h":2.8,"l":2.44,"n":5991,"o":2.68,"t":"2026-10-23T04:00:00Z","v":755484,"vw":2.525739}],"volatilityBars":[{"c":2.82,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-09-22T11:00:00Z","v":2000,"vw":2.8235},{"c":2.8,"h":2.81,"l":2.8,"n":13,"o":2.81,"t":"2026-09-22T11:15:00Z","v":7330,"vw":2.805701},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-22T11:45:00Z","v":117,"vw":2.8},{"c":2.8812,"h":2.882,"l":2.88,"n":3,"o":2.88,"t":"2026-09-22T12:30:00Z","v":2500,"vw":2.88104},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-22T13:00:00Z","v":100,"vw":2.86},{"c":2.8525,"h":2.88,"l":2.82,"n":124,"o":2.84,"t":"2026-09-22T13:30:00Z","v":19446,"vw":2.833975},{"c":2.875,"h":2.94,"l":2.865,"n":186,"o":2.865,"t":"2026-09-22T13:45:00Z","v":102180,"vw":2.901297},{"c":2.8886,"h":2.8886,"l":2.865,"n":114,"o":2.88,"t":"2026-09-22T14:00:00Z","v":24014,"vw":2.875615},{"c":2.865,"h":2.885,"l":2.845,"n":198,"o":2.885,"t":"2026-09-22T14:15:00Z","v":37818,"vw":2.858769},{"c":2.885,"h":2.895,"l":2.865,"n":105,"o":2.87,"t":"2026-09-22T14:30:00Z","v":7374,"vw":2.873655},{"c":2.895,"h":2.895,"l":2.88,"n":116,"o":2.88,"t":"2026-09-22T14:45:00Z","v":6579,"vw":2.882884},{"c":2.925,"h":2.93,"l":2.895,"n":134,"o":2.895,"t":"2026-09-22T15:00:00Z","v":16070,"vw":2.903706},{"c":2.93,"h":2.94,"l":2.93,"n":42,"o":2.93,"t":"2026-09-22T15:15:00Z","v":3107,"vw":2.935309},{"c":2.93,"h":2.945,"l":2.925,"n":61,"o":2.9399,"t":"2026-09-22T15:30:00Z","v":7601,"vw":2.938506},{"c":2.91,"h":2.925,"l":2.91,"n":40,"o":2.925,"t":"2026-09-22T15:45:00Z","v":1686,"vw":2.921482},{"c":2.935,"h":2.95,"l":2.91,"n":89,"o":2.91,"t":"2026-09-22T16:00:00Z","v":8044,"vw":2.930533},{"c":2.925,"h":2.935,"l":2.915,"n":175,"o":2.935,"t":"2026-09-22T16:15:00Z","v":23076,"vw":2.924819},{"c":2.935,"h":2.935,"l":2.92,"n":107,"o":2.925,"t":"2026-09-22T16:30:00Z","v":10378,"vw":2.926347},{"c":2.935,"h":2.935,"l":2.93,"n":46,"o":2.935,"t":"2026-09-22T16:45:00Z","v":3079,"vw":2.932294},{"c":2.93,"h":2.9388,"l":2.93,"n":76,"o":2.935,"t":"2026-09-22T17:00:00Z","v":3451,"vw":2.931781},{"c":2.92,"h":2.945,"l":2.91,"n":164,"o":2.935,"t":"2026-09-22T17:15:00Z","v":32731,"vw":2.934131},{"c":2.91,"h":2.925,"l":2.91,"n":82,"o":2.92,"t":"2026-09-22T17:30:00Z","v":4134,"vw":2.918385},{"c":2.92,"h":2.925,"l":2.91,"n":84,"o":2.91,"t":"2026-09-22T17:45:00Z","v":4016,"vw":2.917311},{"c":2.94,"h":2.94,"l":2.92,"n":99,"o":2.925,"t":"2026-09-22T18:00:00Z","v":6415,"vw":2.931376},{"c":2.97,"h":2.99,"l":2.935,"n":237,"o":2.935,"t":"2026-09-22T18:15:00Z","v":20573,"vw":2.964237},{"c":3.01,"h":3.01,"l":2.965,"n":206,"o":2.965,"t":"2026-09-22T18:30:00Z","v":22888,"vw":2.98927},{"c":3.02,"h":3.02,"l":3,"n":162,"o":3.005,"t":"2026-09-22T18:45:00Z","v":8769,"vw":3.007653},{"c":3.02,"h":3.03,"l":3.01,"n":100,"o":3.015,"t":"2026-09-22T19:00:00Z","v":4673,"vw":3.016891},{"c":2.985,"h":3.02,"l":2.98,"n":165,"o":3.02,"t":"2026-09-22T19:15:00Z","v":7630,"vw":3.003905},{"c":2.98,"h":2.99,"l":2.975,"n":183,"o":2.98,"t":"2026-09-22T19:30:00Z","v":10071,"vw":2.981587},{"c":2.98,"h":2.99,"l":2.965,"n":711,"o":2.98,"t":"2026-09-22T19:45:00Z","v":55735,"vw":2.980358},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-22T20:00:00Z","v":24078,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T22:45:00Z","v":170,"vw":2.99},{"c":2.9217,"h":2.95,"l":2.9217,"n":2,"o":2.95,"t":"2026-09-23T11:00:00Z","v":2000,"vw":2.93585},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-23T11:45:00Z","v":500,"vw":2.94},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-23T13:00:00Z","v":100,"vw":2.92},{"c":2.87,"h":2.96,"l":2.87,"n":320,"o":2.95,"t":"2026-09-23T13:30:00Z","v":37887,"vw":2.929671},{"c":2.87,"h":2.875,"l":2.86,"n":205,"o":2.875,"t":"2026-09-23T13:45:00Z","v":11804,"vw":2.86396},{"c":2.865,"h":2.875,"l":2.85,"n":221,"o":2.875,"t":"2026-09-23T14:00:00Z","v":18309,"vw":2.859379},{"c":2.865,"h":2.87,"l":2.85,"n":184,"o":2.865,"t":"2026-09-23T14:15:00Z","v":16605,"vw":2.854196},{"c":2.825,"h":2.865,"l":2.825,"n":273,"o":2.865,"t":"2026-09-23T14:30:00Z","v":43967,"vw":2.84928},{"c":2.785,"h":2.825,"l":2.76,"n":394,"o":2.825,"t":"2026-09-23T14:45:00Z","v":68274,"vw":2.791049},{"c":2.805,"h":2.81,"l":2.77,"n":210,"o":2.785,"t":"2026-09-23T15:00:00Z","v":19174,"vw":2.785088},{"c":2.785,"h":2.81,"l":2.785,"n":184,"o":2.805,"t":"2026-09-23T15:15:00Z","v":17135,"vw":2.799974},{"c":2.795,"h":2.8,"l":2.765,"n":425,"o":2.79,"t":"2026-09-23T15:30:00Z","v":55720,"vw":2.784226},{"c":2.79,"h":2.8,"l":2.773,"n":256,"o":2.8,"t":"2026-09-23T15:45:00Z","v":22671,"vw":2.785401},{"c":2.785,"h":2.8,"l":2.785,"n":100,"o":2.785,"t":"2026-09-23T16:00:00Z","v":5958,"vw":2.789921},{"c":2.765,"h":2.805,"l":2.765,"n":314,"o":2.785,"t":"2026-09-23T16:15:00Z","v":27820,"vw":2.790732},{"c":2.76,"h":2.775,"l":2.76,"n":139,"o":2.76,"t":"2026-09-23T16:30:00Z","v":17349,"vw":2.763174},{"c":2.76,"h":2.765,"l":2.75,"n":140,"o":2.76,"t":"2026-09-23T16:45:00Z","v":14820,"vw":2.757668},{"c":2.745,"h":2.758,"l":2.74,"n":136,"o":2.758,"t":"2026-09-23T17:00:00Z","v":22242,"vw":2.74821},{"c":2.765,"h":2.775,"l":2.75,"n":169,"o":2.75,"t":"2026-09-23T17:15:00Z","v":27692,"vw":2.763392},{"c":2.7764,"h":2.7764,"l":2.765,"n":91,"o":2.765,"t":"2026-09-23T17:30:00Z","v":8819,"vw":2.770056},{"c":2.775,"h":2.78,"l":2.765,"n":96,"o":2.77,"t":"2026-09-23T17:45:00Z","v":12490,"vw":2.769096},{"c":2.74,"h":2.78,"l":2.74,"n":149,"o":2.775,"t":"2026-09-23T18:00:00Z","v":14136,"vw":2.757506},{"c":2.735,"h":2.75,"l":2.735,"n":125,"o":2.745,"t":"2026-09-23T18:15:00Z","v":11062,"vw":2.740758},{"c":2.735,"h":2.74,"l":2.735,"n":43,"o":2.74,"t":"2026-09-23T18:30:00Z","v":2552,"vw":2.737988},{"c":2.73,"h":2.74,"l":2.73,"n":137,"o":2.735,"t":"2026-09-23T18:45:00Z","v":12296,"vw":2.73437},{"c":2.725,"h":2.735,"l":2.71,"n":192,"o":2.735,"t":"2026-09-23T19:00:00Z","v":22893,"vw":2.721696},{"c":2.725,"h":2.735,"l":2.72,"n":184,"o":2.724,"t":"2026-09-23T19:15:00Z","v":18114,"vw":2.725142},{"c":2.705,"h":2.725,"l":2.7,"n":266,"o":2.725,"t":"2026-09-23T19:30:00Z","v":39039,"vw":2.715271},{"c":2.725,"h":2.73,"l":2.695,"n":690,"o":2.7,"t":"2026-09-23T19:45:00Z","v":84352,"vw":2.710344},{"c":2.76,"h":2.76,"l":2.72,"n":11,"o":2.72,"t":"2026-09-23T20:00:00Z","v":22306,"vw":2.720181},{"c":2.75,"h":2.76,"l":2.75,"n":3,"o":2.76,"t":"2026-09-23T20:30:00Z","v":788,"vw":2.757678},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-23T20:45:00Z","v":3400,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-23T22:15:00Z","v":1454,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-23T23:00:00Z","v":300,"vw":2.76},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-09-24T10:45:00Z","v":325,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-24T11:00:00Z","v":100,"vw":2.7},{"c":2.66,"h":2.71,"l":2.655,"n":242,"o":2.71,"t":"2026-09-24T13:30:00Z","v":46239,"vw":2.677134},{"c":2.65,"h":2.67,"l":2.65,"n":229,"o":2.665,"t":"2026-09-24T13:45:00Z","v":45915,"vw":2.657915},{"c":2.67,"h":2.6862,"l":2.64,"n":222,"o":2.65,"t":"2026-09-24T14:00:00Z","v":29156,"vw":2.658765},{"c":2.685,"h":2.69,"l":2.66,"n":106,"o":2.66,"t":"2026-09-24T14:15:00Z","v":10925,"vw":2.672147},{"c":2.7,"h":2.715,"l":2.68,"n":139,"o":2.68,"t":"2026-09-24T14:30:00Z","v":13788,"vw":2.700323},{"c":2.67,"h":2.705,"l":2.665,"n":208,"o":2.705,"t":"2026-09-24T14:45:00Z","v":25237,"vw":2.695616},{"c":2.66,"h":2.6701,"l":2.66,"n":99,"o":2.67,"t":"2026-09-24T15:00:00Z","v":14063,"vw":2.66448},{"c":2.65,"h":2.66,"l":2.65,"n":87,"o":2.65,"t":"2026-09-24T15:15:00Z","v":6201,"vw":2.656593},{"c":2.645,"h":2.665,"l":2.64,"n":241,"o":2.645,"t":"2026-09-24T15:30:00Z","v":59312,"vw":2.655669},{"c":2.655,"h":2.665,"l":2.645,"n":193,"o":2.645,"t":"2026-09-24T15:45:00Z","v":17865,"vw":2.655186},{"c":2.64,"h":2.655,"l":2.64,"n":113,"o":2.655,"t":"2026-09-24T16:00:00Z","v":7645,"vw":2.647672},{"c":2.675,"h":2.68,"l":2.65,"n":195,"o":2.65,"t":"2026-09-24T16:15:00Z","v":24966,"vw":2.665805},{"c":2.675,"h":2.675,"l":2.65,"n":102,"o":2.67,"t":"2026-09-24T16:30:00Z","v":18677,"vw":2.660427},{"c":2.66,"h":2.675,"l":2.66,"n":41,"o":2.6715,"t":"2026-09-24T16:45:00Z","v":3741,"vw":2.668428},{"c":2.655,"h":2.67,"l":2.65,"n":107,"o":2.66,"t":"2026-09-24T17:00:00Z","v":15058,"vw":2.661733},{"c":2.65,"h":2.655,"l":2.64,"n":47,"o":2.65,"t":"2026-09-24T17:15:00Z","v":3864,"vw":2.649076},{"c":2.645,"h":2.66,"l":2.64,"n":73,"o":2.65,"t":"2026-09-24T17:30:00Z","v":12893,"vw":2.650303},{"c":2.64,"h":2.645,"l":2.64,"n":83,"o":2.64,"t":"2026-09-24T17:45:00Z","v":6503,"vw":2.642489},{"c":2.645,"h":2.65,"l":2.63,"n":347,"o":2.64,"t":"2026-09-24T18:00:00Z","v":72663,"vw":2.637586},{"c":2.65,"h":2.66,"l":2.64,"n":163,"o":2.64,"t":"2026-09-24T18:15:00Z","v":11825,"vw":2.652088},{"c":2.665,"h":2.675,"l":2.65,"n":256,"o":2.65,"t":"2026-09-24T18:30:00Z","v":20635,"vw":2.662984},{"c":2.67,"h":2.675,"l":2.66,"n":107,"o":2.665,"t":"2026-09-24T18:45:00Z","v":7953,"vw":2.669024},{"c":2.655,"h":2.675,"l":2.655,"n":170,"o":2.67,"t":"2026-09-24T19:00:00Z","v":15673,"vw":2.667841},{"c":2.655,"h":2.665,"l":2.65,"n":160,"o":2.655,"t":"2026-09-24T19:15:00Z","v":13905,"vw":2.657072},{"c":2.66,"h":2.665,"l":2.65,"n":228,"o":2.65,"t":"2026-09-24T19:30:00Z","v":21654,"vw":2.660017},{"c":2.69,"h":2.69,"l":2.65,"n":756,"o":2.66,"t":"2026-09-24T19:45:00Z","v":89317,"vw":2.674043},{"c":2.69,"h":2.69,"l":2.68,"n":15,"o":2.68,"t":"2026-09-24T20:00:00Z","v":15848,"vw":2.681273},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-25T08:00:00Z","v":138,"vw":2.68},{"c":2.74,"h":2.74,"l":2.73,"n":6,"o":2.73,"t":"2026-09-25T13:15:00Z","v":1269,"vw":2.736308},{"c":2.66,"h":2.72,"l":2.66,"n":168,"o":2.68,"t":"2026-09-25T13:30:00Z","v":27024,"vw":2.69388},{"c":2.665,"h":2.675,"l":2.655,"n":111,"o":2.655,"t":"2026-09-25T13:45:00Z","v":14328,"vw":2.668302},{"c":2.655,"h":2.675,"l":2.655,"n":132,"o":2.665,"t":"2026-09-25T14:00:00Z","v":14342,"vw":2.663552},{"c":2.64,"h":2.67,"l":2.64,"n":133,"o":2.65,"t":"2026-09-25T14:15:00Z","v":14341,"vw":2.653097},{"c":2.6402,"h":2.6599,"l":2.64,"n":126,"o":2.65,"t":"2026-09-25T14:30:00Z","v":24558,"vw":2.648971},{"c":2.65,"h":2.655,"l":2.64,"n":113,"o":2.645,"t":"2026-09-25T14:45:00Z","v":23656,"vw":2.648808},{"c":2.64,"h":2.66,"l":2.63,"n":112,"o":2.655,"t":"2026-09-25T15:00:00Z","v":19099,"vw":2.650285},{"c":2.64,"h":2.64,"l":2.63,"n":49,"o":2.635,"t":"2026-09-25T15:15:00Z","v":3387,"vw":2.637139},{"c":2.63,"h":2.65,"l":2.63,"n":99,"o":2.64,"t":"2026-09-25T15:30:00Z","v":13095,"vw":2.637533},{"c":2.61,"h":2.63,"l":2.6,"n":111,"o":2.625,"t":"2026-09-25T15:45:00Z","v":25301,"vw":2.612842},{"c":2.625,"h":2.635,"l":2.6109,"n":146,"o":2.6109,"t":"2026-09-25T16:00:00Z","v":35276,"vw":2.627406},{"c":2.625,"h":2.625,"l":2.615,"n":97,"o":2.625,"t":"2026-09-25T16:15:00Z","v":10540,"vw":2.621176},{"c":2.63,"h":2.63,"l":2.62,"n":47,"o":2.625,"t":"2026-09-25T16:30:00Z","v":5632,"vw":2.621276},{"c":2.615,"h":2.625,"l":2.61,"n":101,"o":2.625,"t":"2026-09-25T16:45:00Z","v":16920,"vw":2.614597},{"c":2.625,"h":2.635,"l":2.615,"n":111,"o":2.615,"t":"2026-09-25T17:00:00Z","v":14401,"vw":2.627331},{"c":2.615,"h":2.6289,"l":2.61,"n":114,"o":2.625,"t":"2026-09-25T17:15:00Z","v":7906,"vw":2.61942},{"c":2.62,"h":2.62,"l":2.61,"n":93,"o":2.615,"t":"2026-09-25T17:30:00Z","v":7256,"vw":2.615194},{"c":2.62,"h":2.62,"l":2.61,"n":75,"o":2.61,"t":"2026-09-25T17:45:00Z","v":6093,"vw":2.615042},{"c":2.615,"h":2.62,"l":2.615,"n":56,"o":2.62,"t":"2026-09-25T18:00:00Z","v":4621,"vw":2.616306},{"c":2.605,"h":2.62,"l":2.6,"n":115,"o":2.615,"t":"2026-09-25T18:15:00Z","v":13906,"vw":2.610975},{"c":2.61,"h":2.61,"l":2.605,"n":109,"o":2.61,"t":"2026-09-25T18:30:00Z","v":4956,"vw":2.609097},{"c":2.61,"h":2.61,"l":2.6002,"n":163,"o":2.61,"t":"2026-09-25T18:45:00Z","v":15638,"vw":2.608682},{"c":2.605,"h":2.61,"l":2.6,"n":114,"o":2.61,"t":"2026-09-25T19:00:00Z","v":12032,"vw":2.603436},{"c":2.595,"h":2.605,"l":2.585,"n":232,"o":2.605,"t":"2026-09-25T19:15:00Z","v":50605,"vw":2.59663},{"c":2.6161,"h":2.62,"l":2.595,"n":355,"o":2.595,"t":"2026-09-25T19:30:00Z","v":23232,"vw":2.603493},{"c":2.585,"h":2.62,"l":2.585,"n":494,"o":2.615,"t":"2026-09-25T19:45:00Z","v":64371,"vw":2.603223},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-09-25T20:00:00Z","v":19713,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-25T21:00:00Z","v":101,"vw":2.58},{"c":2.5894,"h":2.5894,"l":2.5894,"n":1,"o":2.5894,"t":"2026-09-25T21:45:00Z","v":100,"vw":2.5894},{"c":2.5996,"h":2.5996,"l":2.5996,"n":2,"o":2.5996,"t":"2026-09-25T23:30:00Z","v":950,"vw":2.5996},{"c":2.5005,"h":2.5005,"l":2.5,"n":4,"o":2.5,"t":"2026-09-28T08:00:00Z","v":1260,"vw":2.500278},{"c":2.52,"h":2.52,"l":2.5159,"n":2,"o":2.5159,"t":"2026-09-28T10:00:00Z","v":435,"vw":2.518492},{"c":2.6842,"h":2.6842,"l":2.6842,"n":1,"o":2.6842,"t":"2026-09-28T12:45:00Z","v":202,"vw":2.6842},{"c":2.555,"h":2.58,"l":2.5145,"n":221,"o":2.55,"t":"2026-09-28T13:30:00Z","v":31264,"vw":2.552741},{"c":2.495,"h":2.555,"l":2.46,"n":917,"o":2.555,"t":"2026-09-28T13:45:00Z","v":239665,"vw":2.499387},{"c":2.46,"h":2.495,"l":2.46,"n":195,"o":2.495,"t":"2026-09-28T14:00:00Z","v":30676,"vw":2.483517},{"c":2.48,"h":2.48,"l":2.46,"n":82,"o":2.465,"t":"2026-09-28T14:15:00Z","v":8637,"vw":2.467226},{"c":2.49,"h":2.495,"l":2.475,"n":258,"o":2.475,"t":"2026-09-28T14:30:00Z","v":45555,"vw":2.482869},{"c":2.545,"h":2.545,"l":2.5,"n":71,"o":2.5,"t":"2026-09-28T14:45:00Z","v":4805,"vw":2.533469},{"c":2.52,"h":2.545,"l":2.52,"n":88,"o":2.545,"t":"2026-09-28T15:00:00Z","v":11761,"vw":2.535388},{"c":2.535,"h":2.535,"l":2.51,"n":89,"o":2.525,"t":"2026-09-28T15:15:00Z","v":10055,"vw":2.522596},{"c":2.53,"h":2.545,"l":2.52,"n":170,"o":2.535,"t":"2026-09-28T15:30:00Z","v":26533,"vw":2.530777},{"c":2.545,"h":2.545,"l":2.53,"n":103,"o":2.53,"t":"2026-09-28T15:45:00Z","v":11795,"vw":2.536347},{"c":2.535,"h":2.545,"l":2.5267,"n":182,"o":2.54,"t":"2026-09-28T16:00:00Z","v":24522,"vw":2.531569},{"c":2.595,"h":2.6,"l":2.535,"n":124,"o":2.535,"t":"2026-09-28T16:15:00Z","v":12748,"vw":2.570962},{"c":2.615,"h":2.62,"l":2.59,"n":76,"o":2.595,"t":"2026-09-28T16:30:00Z","v":8748,"vw":2.602127},{"c":2.615,"h":2.615,"l":2.61,"n":45,"o":2.615,"t":"2026-09-28T16:45:00Z","v":5319,"vw":2.613896},{"c":2.64,"h":2.645,"l":2.615,"n":124,"o":2.615,"t":"2026-09-28T17:00:00Z","v":7830,"vw":2.628549},{"c":2.625,"h":2.6399,"l":2.62,"n":72,"o":2.6399,"t":"2026-09-28T17:15:00Z","v":5586,"vw":2.629565},{"c":2.605,"h":2.625,"l":2.605,"n":90,"o":2.625,"t":"2026-09-28T17:30:00Z","v":11309,"vw":2.613683},{"c":2.575,"h":2.605,"l":2.55,"n":173,"o":2.605,"t":"2026-09-28T17:45:00Z","v":30536,"vw":2.583824},{"c":2.58,"h":2.58,"l":2.565,"n":172,"o":2.565,"t":"2026-09-28T18:00:00Z","v":29595,"vw":2.570531},{"c":2.55,"h":2.58,"l":2.55,"n":128,"o":2.58,"t":"2026-09-28T18:15:00Z","v":16264,"vw":2.563347},{"c":2.57,"h":2.575,"l":2.555,"n":106,"o":2.555,"t":"2026-09-28T18:30:00Z","v":7161,"vw":2.564231},{"c":2.575,"h":2.575,"l":2.57,"n":47,"o":2.575,"t":"2026-09-28T18:45:00Z","v":2897,"vw":2.574803},{"c":2.595,"h":2.595,"l":2.575,"n":157,"o":2.575,"t":"2026-09-28T19:00:00Z","v":9339,"vw":2.585421},{"c":2.615,"h":2.62,"l":2.595,"n":153,"o":2.6,"t":"2026-09-28T19:15:00Z","v":18168,"vw":2.61006},{"c":2.605,"h":2.62,"l":2.6,"n":279,"o":2.62,"t":"2026-09-28T19:30:00Z","v":22653,"vw":2.609804},{"c":2.58,"h":2.61,"l":2.58,"n":671,"o":2.61,"t":"2026-09-28T19:45:00Z","v":60809,"vw":2.592878},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-09-28T20:00:00Z","v":15887,"vw":2.59},{"c":2.63,"h":2.65,"l":2.61,"n":240,"o":2.61,"t":"2026-09-29T13:30:00Z","v":39123,"vw":2.624155},{"c":2.53,"h":2.625,"l":2.53,"n":463,"o":2.62,"t":"2026-09-29T13:45:00Z","v":70141,"vw":2.573505},{"c":2.495,"h":2.54,"l":2.49,"n":330,"o":2.535,"t":"2026-09-29T14:00:00Z","v":104153,"vw":2.510178},{"c":2.475,"h":2.495,"l":2.47,"n":200,"o":2.495,"t":"2026-09-29T14:15:00Z","v":32512,"vw":2.480193},{"c":2.495,"h":2.505,"l":2.46,"n":279,"o":2.475,"t":"2026-09-29T14:30:00Z","v":156140,"vw":2.490316},{"c":2.495,"h":2.495,"l":2.48,"n":108,"o":2.495,"t":"2026-09-29T14:45:00Z","v":12683,"vw":2.489453},{"c":2.47,"h":2.49,"l":2.47,"n":135,"o":2.49,"t":"2026-09-29T15:00:00Z","v":89705,"vw":2.480257},{"c":2.465,"h":2.4799,"l":2.46,"n":120,"o":2.47,"t":"2026-09-29T15:15:00Z","v":32583,"vw":2.468493},{"c":2.46,"h":2.47,"l":2.455,"n":121,"o":2.46,"t":"2026-09-29T15:30:00Z","v":24077,"vw":2.463028},{"c":2.44,"h":2.465,"l":2.44,"n":163,"o":2.46,"t":"2026-09-29T15:45:00Z","v":23260,"vw":2.454152},{"c":2.4501,"h":2.455,"l":2.44,"n":262,"o":2.44,"t":"2026-09-29T16:00:00Z","v":56546,"vw":2.444453},{"c":2.475,"h":2.485,"l":2.45,"n":223,"o":2.4575,"t":"2026-09-29T16:15:00Z","v":86152,"vw":2.469342},{"c":2.47,"h":2.4799,"l":2.47,"n":65,"o":2.475,"t":"2026-09-29T16:30:00Z","v":108450,"vw":2.470499},{"c":2.485,"h":2.5,"l":2.455,"n":1145,"o":2.47,"t":"2026-09-29T16:45:00Z","v":298448,"vw":2.482963},{"c":2.48,"h":2.5,"l":2.48,"n":696,"o":2.485,"t":"2026-09-29T17:00:00Z","v":145785,"vw":2.492609},{"c":2.46,"h":2.47,"l":2.45,"n":117,"o":2.47,"t":"2026-09-29T17:15:00Z","v":10229,"vw":2.464434},{"c":2.465,"h":2.47,"l":2.46,"n":87,"o":2.465,"t":"2026-09-29T17:30:00Z","v":7756,"vw":2.463329},{"c":2.445,"h":2.465,"l":2.43,"n":794,"o":2.465,"t":"2026-09-29T17:45:00Z","v":224422,"vw":2.443517},{"c":2.44,"h":2.45,"l":2.43,"n":273,"o":2.445,"t":"2026-09-29T18:00:00Z","v":39749,"vw":2.442837},{"c":2.44,"h":2.4499,"l":2.425,"n":508,"o":2.44,"t":"2026-09-29T18:15:00Z","v":93295,"vw":2.430894},{"c":2.435,"h":2.45,"l":2.435,"n":513,"o":2.435,"t":"2026-09-29T18:30:00Z","v":157530,"vw":2.448559},{"c":2.405,"h":2.435,"l":2.4,"n":229,"o":2.435,"t":"2026-09-29T18:45:00Z","v":45231,"vw":2.412068},{"c":2.395,"h":2.4199,"l":2.39,"n":309,"o":2.4099,"t":"2026-09-29T19:00:00Z","v":53822,"vw":2.397702},{"c":2.37,"h":2.4,"l":2.37,"n":145,"o":2.395,"t":"2026-09-29T19:15:00Z","v":16335,"vw":2.389218},{"c":2.35,"h":2.375,"l":2.35,"n":520,"o":2.375,"t":"2026-09-29T19:30:00Z","v":85044,"vw":2.361799},{"c":2.34,"h":2.375,"l":2.32,"n":960,"o":2.35,"t":"2026-09-29T19:45:00Z","v":272904,"vw":2.356251},{"c":2.35,"h":2.37,"l":2.33,"n":16,"o":2.34,"t":"2026-09-29T20:00:00Z","v":41939,"vw":2.340537},{"c":2.3338,"h":2.3398,"l":2.332,"n":4,"o":2.3398,"t":"2026-09-29T20:15:00Z","v":8000,"vw":2.3359},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-29T20:30:00Z","v":899,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-29T21:00:00Z","v":250,"vw":2.37},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-29T21:30:00Z","v":700,"vw":2.34},{"c":2.31,"h":2.32,"l":2.31,"n":4,"o":2.32,"t":"2026-09-29T21:45:00Z","v":1093,"vw":2.318868},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-29T22:00:00Z","v":2500,"vw":2.36},{"c":2.34,"h":2.3958,"l":2.34,"n":4,"o":2.3958,"t":"2026-09-29T22:15:00Z","v":1344,"vw":2.353872},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-29T22:45:00Z","v":663,"vw":2.37},{"c":2.4,"h":2.4,"l":2.38,"n":3,"o":2.38,"t":"2026-09-29T23:15:00Z","v":1269,"vw":2.395773},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-29T23:30:00Z","v":2127,"vw":2.37},{"c":2.3746,"h":2.3746,"l":2.3746,"n":1,"o":2.3746,"t":"2026-09-29T23:45:00Z","v":946,"vw":2.3746},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-30T11:30:00Z","v":123,"vw":2.34},{"c":2.34,"h":2.34,"l":2.3381,"n":3,"o":2.34,"t":"2026-09-30T11:45:00Z","v":325,"vw":2.339415},{"c":2.3169,"h":2.34,"l":2.3169,"n":2,"o":2.34,"t":"2026-09-30T12:15:00Z","v":1918,"vw":2.318321},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-09-30T12:30:00Z","v":2032,"vw":2.34},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-30T13:00:00Z","v":200,"vw":2.4},{"c":2.388,"h":2.44,"l":2.34,"n":255,"o":2.34,"t":"2026-09-30T13:30:00Z","v":63834,"vw":2.362323},{"c":2.415,"h":2.43,"l":2.39,"n":218,"o":2.39,"t":"2026-09-30T13:45:00Z","v":30108,"vw":2.411484},{"c":2.425,"h":2.45,"l":2.405,"n":398,"o":2.415,"t":"2026-09-30T14:00:00Z","v":48805,"vw":2.429145},{"c":2.425,"h":2.435,"l":2.42,"n":119,"o":2.425,"t":"2026-09-30T14:15:00Z","v":13960,"vw":2.428913},{"c":2.45,"h":2.51,"l":2.425,"n":1342,"o":2.425,"t":"2026-09-30T14:30:00Z","v":424402,"vw":2.461682},{"c":2.495,"h":2.495,"l":2.45,"n":631,"o":2.45,"t":"2026-09-30T14:45:00Z","v":296951,"vw":2.470068},{"c":2.48,"h":2.5,"l":2.465,"n":205,"o":2.495,"t":"2026-09-30T15:00:00Z","v":120194,"vw":2.480324},{"c":2.495,"h":2.5,"l":2.47,"n":976,"o":2.48,"t":"2026-09-30T15:15:00Z","v":263959,"vw":2.489281},{"c":2.505,"h":2.505,"l":2.475,"n":574,"o":2.495,"t":"2026-09-30T15:30:00Z","v":90761,"vw":2.498086},{"c":2.49,"h":2.525,"l":2.49,"n":559,"o":2.51,"t":"2026-09-30T15:45:00Z","v":94368,"vw":2.51043},{"c":2.48,"h":2.5,"l":2.475,"n":289,"o":2.495,"t":"2026-09-30T16:00:00Z","v":43235,"vw":2.481717},{"c":2.485,"h":2.495,"l":2.465,"n":339,"o":2.475,"t":"2026-09-30T16:15:00Z","v":131671,"vw":2.481772},{"c":2.47,"h":2.485,"l":2.47,"n":49,"o":2.48,"t":"2026-09-30T16:30:00Z","v":4292,"vw":2.479143},{"c":2.46,"h":2.48,"l":2.46,"n":101,"o":2.475,"t":"2026-09-30T16:45:00Z","v":7933,"vw":2.467325},{"c":2.455,"h":2.47,"l":2.45,"n":182,"o":2.47,"t":"2026-09-30T17:00:00Z","v":13330,"vw":2.458802},{"c":2.415,"h":2.46,"l":2.4,"n":279,"o":2.46,"t":"2026-09-30T17:15:00Z","v":43550,"vw":2.43376},{"c":2.44,"h":2.44,"l":2.42,"n":140,"o":2.42,"t":"2026-09-30T17:30:00Z","v":9334,"vw":2.432718},{"c":2.45,"h":2.45,"l":2.445,"n":106,"o":2.445,"t":"2026-09-30T17:45:00Z","v":5940,"vw":2.447852},{"c":2.445,"h":2.45,"l":2.44,"n":154,"o":2.445,"t":"2026-09-30T18:00:00Z","v":11519,"vw":2.448021},{"c":2.445,"h":2.45,"l":2.44,"n":151,"o":2.445,"t":"2026-09-30T18:15:00Z","v":18754,"vw":2.444559},{"c":2.435,"h":2.45,"l":2.435,"n":176,"o":2.45,"t":"2026-09-30T18:30:00Z","v":27691,"vw":2.44206},{"c":2.425,"h":2.44,"l":2.41,"n":309,"o":2.43,"t":"2026-09-30T18:45:00Z","v":67960,"vw":2.425882},{"c":2.425,"h":2.43,"l":2.42,"n":124,"o":2.425,"t":"2026-09-30T19:00:00Z","v":6657,"vw":2.424559},{"c":2.415,"h":2.43,"l":2.415,"n":347,"o":2.43,"t":"2026-09-30T19:15:00Z","v":40180,"vw":2.421845},{"c":2.425,"h":2.44,"l":2.415,"n":293,"o":2.415,"t":"2026-09-30T19:30:00Z","v":31767,"vw":2.427559},{"c":2.41,"h":2.44,"l":2.39,"n":1307,"o":2.425,"t":"2026-09-30T19:45:00Z","v":206795,"vw":2.413136},{"c":2.44,"h":2.44,"l":2.42,"n":4,"o":2.42,"t":"2026-09-30T20:00:00Z","v":22203,"vw":2.42045},{"c":2.38,"h":2.4,"l":2.38,"n":3,"o":2.4,"t":"2026-09-30T22:15:00Z","v":1500,"vw":2.393846},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-01T12:45:00Z","v":100,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-01T13:00:00Z","v":947,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-01T13:15:00Z","v":1052,"vw":2.41},{"c":2.38,"h":2.425,"l":2.35,"n":202,"o":2.38,"t":"2026-10-01T13:30:00Z","v":45264,"vw":2.386914},{"c":2.33,"h":2.375,"l":2.325,"n":240,"o":2.375,"t":"2026-10-01T13:45:00Z","v":33652,"vw":2.341354},{"c":2.315,"h":2.335,"l":2.29,"n":298,"o":2.335,"t":"2026-10-01T14:00:00Z","v":66881,"vw":2.304501},{"c":2.33,"h":2.33,"l":2.305,"n":235,"o":2.32,"t":"2026-10-01T14:15:00Z","v":26774,"vw":2.319906},{"c":2.312,"h":2.33,"l":2.31,"n":96,"o":2.3203,"t":"2026-10-01T14:30:00Z","v":9931,"vw":2.319305},{"c":2.31,"h":2.32,"l":2.2801,"n":194,"o":2.319,"t":"2026-10-01T14:45:00Z","v":80478,"vw":2.296188},{"c":2.285,"h":2.31,"l":2.28,"n":119,"o":2.3,"t":"2026-10-01T15:00:00Z","v":15849,"vw":2.300562},{"c":2.275,"h":2.295,"l":2.265,"n":331,"o":2.285,"t":"2026-10-01T15:15:00Z","v":63151,"vw":2.273681},{"c":2.285,"h":2.29,"l":2.265,"n":192,"o":2.275,"t":"2026-10-01T15:30:00Z","v":13265,"vw":2.27731},{"c":2.285,"h":2.295,"l":2.28,"n":160,"o":2.285,"t":"2026-10-01T15:45:00Z","v":18056,"vw":2.287593},{"c":2.285,"h":2.29,"l":2.285,"n":57,"o":2.285,"t":"2026-10-01T16:00:00Z","v":3483,"vw":2.288492},{"c":2.285,"h":2.285,"l":2.265,"n":169,"o":2.28,"t":"2026-10-01T16:15:00Z","v":10036,"vw":2.273063},{"c":2.27,"h":2.29,"l":2.27,"n":73,"o":2.285,"t":"2026-10-01T16:30:00Z","v":4541,"vw":2.282977},{"c":2.265,"h":2.285,"l":2.265,"n":109,"o":2.275,"t":"2026-10-01T16:45:00Z","v":9537,"vw":2.273973},{"c":2.275,"h":2.285,"l":2.27,"n":95,"o":2.27,"t":"2026-10-01T17:00:00Z","v":8142,"vw":2.274863},{"c":2.32,"h":2.32,"l":2.27,"n":148,"o":2.275,"t":"2026-10-01T17:15:00Z","v":54147,"vw":2.299053},{"c":2.325,"h":2.34,"l":2.32,"n":114,"o":2.33,"t":"2026-10-01T17:30:00Z","v":15770,"vw":2.331805},{"c":2.305,"h":2.33,"l":2.295,"n":559,"o":2.33,"t":"2026-10-01T17:45:00Z","v":70503,"vw":2.307689},{"c":2.2853,"h":2.31,"l":2.275,"n":207,"o":2.305,"t":"2026-10-01T18:00:00Z","v":17025,"vw":2.294195},{"c":2.285,"h":2.3,"l":2.285,"n":287,"o":2.29,"t":"2026-10-01T18:15:00Z","v":14466,"vw":2.292576},{"c":2.28,"h":2.29,"l":2.275,"n":158,"o":2.28,"t":"2026-10-01T18:30:00Z","v":14969,"vw":2.280605},{"c":2.265,"h":2.28,"l":2.265,"n":77,"o":2.275,"t":"2026-10-01T18:45:00Z","v":9560,"vw":2.276167},{"c":2.255,"h":2.27,"l":2.255,"n":93,"o":2.265,"t":"2026-10-01T19:00:00Z","v":6901,"vw":2.259875},{"c":2.26,"h":2.265,"l":2.245,"n":313,"o":2.25,"t":"2026-10-01T19:15:00Z","v":53129,"vw":2.255417},{"c":2.235,"h":2.26,"l":2.235,"n":168,"o":2.255,"t":"2026-10-01T19:30:00Z","v":11658,"vw":2.250423},{"c":2.22,"h":2.235,"l":2.21,"n":657,"o":2.23,"t":"2026-10-01T19:45:00Z","v":66987,"vw":2.223163},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-10-01T20:00:00Z","v":21602,"vw":2.21},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-01T21:45:00Z","v":355,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-02T08:15:00Z","v":272,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-02T08:30:00Z","v":228,"vw":2.21},{"c":2.23,"h":2.23,"l":2.22,"n":3,"o":2.22,"t":"2026-10-02T11:30:00Z","v":500,"vw":2.22269},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-02T12:15:00Z","v":316,"vw":2.22},{"c":2.2103,"h":2.22,"l":2.2103,"n":3,"o":2.22,"t":"2026-10-02T13:15:00Z","v":1200,"vw":2.217575},{"c":2.26,"h":2.31,"l":2.24,"n":174,"o":2.24,"t":"2026-10-02T13:30:00Z","v":22444,"vw":2.267282},{"c":2.265,"h":2.28,"l":2.25,"n":172,"o":2.26,"t":"2026-10-02T13:45:00Z","v":21958,"vw":2.267309},{"c":2.295,"h":2.3,"l":2.24,"n":259,"o":2.26,"t":"2026-10-02T14:00:00Z","v":35908,"vw":2.272599},{"c":2.295,"h":2.3,"l":2.275,"n":192,"o":2.295,"t":"2026-10-02T14:15:00Z","v":29405,"vw":2.28604},{"c":2.29,"h":2.3,"l":2.28,"n":179,"o":2.29,"t":"2026-10-02T14:30:00Z","v":14846,"vw":2.289378},{"c":2.295,"h":2.295,"l":2.285,"n":128,"o":2.295,"t":"2026-10-02T14:45:00Z","v":13695,"vw":2.290873},{"c":2.26,"h":2.295,"l":2.25,"n":306,"o":2.295,"t":"2026-10-02T15:00:00Z","v":53707,"vw":2.267521},{"c":2.245,"h":2.265,"l":2.225,"n":368,"o":2.265,"t":"2026-10-02T15:15:00Z","v":83448,"vw":2.238309},{"c":2.245,"h":2.255,"l":2.245,"n":164,"o":2.245,"t":"2026-10-02T15:30:00Z","v":16915,"vw":2.248342},{"c":2.25,"h":2.26,"l":2.245,"n":140,"o":2.25,"t":"2026-10-02T15:45:00Z","v":11406,"vw":2.249774},{"c":2.265,"h":2.27,"l":2.25,"n":327,"o":2.255,"t":"2026-10-02T16:00:00Z","v":31833,"vw":2.261173},{"c":2.265,"h":2.27,"l":2.255,"n":114,"o":2.26,"t":"2026-10-02T16:15:00Z","v":8738,"vw":2.261576},{"c":2.265,"h":2.28,"l":2.265,"n":197,"o":2.27,"t":"2026-10-02T16:30:00Z","v":15760,"vw":2.270952},{"c":2.265,"h":2.265,"l":2.26,"n":76,"o":2.265,"t":"2026-10-02T16:45:00Z","v":5272,"vw":2.264491},{"c":2.285,"h":2.295,"l":2.26,"n":281,"o":2.265,"t":"2026-10-02T17:00:00Z","v":42429,"vw":2.278544},{"c":2.275,"h":2.29,"l":2.275,"n":119,"o":2.29,"t":"2026-10-02T17:15:00Z","v":7731,"vw":2.281572},{"c":2.275,"h":2.28,"l":2.275,"n":64,"o":2.275,"t":"2026-10-02T17:30:00Z","v":5531,"vw":2.276237},{"c":2.285,"h":2.29,"l":2.279,"n":129,"o":2.28,"t":"2026-10-02T17:45:00Z","v":18821,"vw":2.286139},{"c":2.285,"h":2.29,"l":2.285,"n":120,"o":2.285,"t":"2026-10-02T18:00:00Z","v":8391,"vw":2.286794},{"c":2.275,"h":2.29,"l":2.275,"n":164,"o":2.285,"t":"2026-10-02T18:15:00Z","v":13738,"vw":2.279417},{"c":2.275,"h":2.28,"l":2.27,"n":229,"o":2.275,"t":"2026-10-02T18:30:00Z","v":29499,"vw":2.271666},{"c":2.295,"h":2.3,"l":2.275,"n":254,"o":2.275,"t":"2026-10-02T18:45:00Z","v":31112,"vw":2.286113},{"c":2.295,"h":2.2991,"l":2.29,"n":61,"o":2.295,"t":"2026-10-02T19:00:00Z","v":8913,"vw":2.295013},{"c":2.285,"h":2.295,"l":2.285,"n":149,"o":2.295,"t":"2026-10-02T19:15:00Z","v":8585,"vw":2.286645},{"c":2.285,"h":2.29,"l":2.28,"n":155,"o":2.285,"t":"2026-10-02T19:30:00Z","v":14452,"vw":2.28484},{"c":2.275,"h":2.305,"l":2.27,"n":1086,"o":2.285,"t":"2026-10-02T19:45:00Z","v":146137,"vw":2.287523},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-10-02T20:00:00Z","v":21006,"vw":2.28},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-02T22:15:00Z","v":727,"vw":2.26},{"c":2.25,"h":2.25,"l":2.21,"n":10,"o":2.23,"t":"2026-10-02T22:45:00Z","v":14220,"vw":2.212733},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-05T11:00:00Z","v":1020,"vw":2.26},{"c":2.3395,"h":2.355,"l":2.3,"n":263,"o":2.3,"t":"2026-10-05T13:30:00Z","v":24521,"vw":2.3241},{"c":2.31,"h":2.335,"l":2.3,"n":129,"o":2.33,"t":"2026-10-05T13:45:00Z","v":7674,"vw":2.321898},{"c":2.34,"h":2.36,"l":2.305,"n":323,"o":2.31,"t":"2026-10-05T14:00:00Z","v":32679,"vw":2.344188},{"c":2.3,"h":2.345,"l":2.29,"n":251,"o":2.345,"t":"2026-10-05T14:15:00Z","v":19038,"vw":2.316892},{"c":2.265,"h":2.29,"l":2.26,"n":272,"o":2.29,"t":"2026-10-05T14:30:00Z","v":21533,"vw":2.270153},{"c":2.3,"h":2.3,"l":2.255,"n":182,"o":2.265,"t":"2026-10-05T14:45:00Z","v":16380,"vw":2.269188},{"c":2.295,"h":2.31,"l":2.295,"n":114,"o":2.295,"t":"2026-10-05T15:00:00Z","v":8642,"vw":2.3009},{"c":2.305,"h":2.305,"l":2.295,"n":106,"o":2.295,"t":"2026-10-05T15:15:00Z","v":6538,"vw":2.300723},{"c":2.305,"h":2.315,"l":2.3001,"n":130,"o":2.31,"t":"2026-10-05T15:30:00Z","v":11167,"vw":2.305718},{"c":2.315,"h":2.33,"l":2.305,"n":253,"o":2.305,"t":"2026-10-05T15:45:00Z","v":9330,"vw":2.315842},{"c":2.34,"h":2.34,"l":2.315,"n":69,"o":2.315,"t":"2026-10-05T16:00:00Z","v":5264,"vw":2.324684},{"c":2.37,"h":2.37,"l":2.335,"n":134,"o":2.34,"t":"2026-10-05T16:15:00Z","v":7697,"vw":2.351976},{"c":2.355,"h":2.38,"l":2.34,"n":838,"o":2.37,"t":"2026-10-05T16:30:00Z","v":148590,"vw":2.350758},{"c":2.365,"h":2.37,"l":2.36,"n":73,"o":2.36,"t":"2026-10-05T16:45:00Z","v":6870,"vw":2.362938},{"c":2.355,"h":2.37,"l":2.355,"n":169,"o":2.365,"t":"2026-10-05T17:00:00Z","v":9298,"vw":2.363693},{"c":2.37,"h":2.37,"l":2.355,"n":85,"o":2.355,"t":"2026-10-05T17:15:00Z","v":5900,"vw":2.359128},{"c":2.35,"h":2.37,"l":2.345,"n":120,"o":2.37,"t":"2026-10-05T17:30:00Z","v":12547,"vw":2.354127},{"c":2.355,"h":2.37,"l":2.355,"n":115,"o":2.355,"t":"2026-10-05T17:45:00Z","v":9369,"vw":2.361873},{"c":2.355,"h":2.3592,"l":2.355,"n":75,"o":2.355,"t":"2026-10-05T18:00:00Z","v":3902,"vw":2.355641},{"c":2.355,"h":2.36,"l":2.35,"n":155,"o":2.355,"t":"2026-10-05T18:15:00Z","v":8177,"vw":2.355566},{"c":2.36,"h":2.37,"l":2.355,"n":235,"o":2.355,"t":"2026-10-05T18:30:00Z","v":14962,"vw":2.361092},{"c":2.38,"h":2.38,"l":2.355,"n":174,"o":2.355,"t":"2026-10-05T18:45:00Z","v":9761,"vw":2.363679},{"c":2.39,"h":2.39,"l":2.38,"n":161,"o":2.38,"t":"2026-10-05T19:00:00Z","v":8262,"vw":2.387198},{"c":2.37,"h":2.39,"l":2.365,"n":252,"o":2.385,"t":"2026-10-05T19:15:00Z","v":22574,"vw":2.37548},{"c":2.365,"h":2.375,"l":2.35,"n":360,"o":2.37,"t":"2026-10-05T19:30:00Z","v":29704,"vw":2.366318},{"c":2.36,"h":2.37,"l":2.345,"n":869,"o":2.365,"t":"2026-10-05T19:45:00Z","v":102126,"vw":2.358033},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-05T20:00:00Z","v":34101,"vw":2.36},{"c":2.361,"h":2.361,"l":2.361,"n":1,"o":2.361,"t":"2026-10-05T21:15:00Z","v":200,"vw":2.361},{"c":2.3601,"h":2.3601,"l":2.3601,"n":1,"o":2.3601,"t":"2026-10-05T22:15:00Z","v":1000,"vw":2.3601},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-06T11:00:00Z","v":1000,"vw":2.32},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-06T11:15:00Z","v":145,"vw":2.36},{"c":2.2103,"h":2.32,"l":2.2103,"n":4,"o":2.32,"t":"2026-10-06T11:45:00Z","v":400,"vw":2.25015},{"c":2.2403,"h":2.26,"l":2.2403,"n":2,"o":2.26,"t":"2026-10-06T12:00:00Z","v":260,"vw":2.25015},{"c":2.35,"h":2.385,"l":2.33,"n":96,"o":2.38,"t":"2026-10-06T13:30:00Z","v":28552,"vw":2.360701},{"c":2.325,"h":2.35,"l":2.32,"n":134,"o":2.35,"t":"2026-10-06T13:45:00Z","v":11274,"vw":2.330091},{"c":2.315,"h":2.38,"l":2.305,"n":267,"o":2.33,"t":"2026-10-06T14:00:00Z","v":27120,"vw":2.344536},{"c":2.295,"h":2.325,"l":2.26,"n":540,"o":2.315,"t":"2026-10-06T14:15:00Z","v":81267,"vw":2.299541},{"c":2.29,"h":2.305,"l":2.285,"n":260,"o":2.3,"t":"2026-10-06T14:30:00Z","v":26137,"vw":2.297743},{"c":2.325,"h":2.33,"l":2.295,"n":668,"o":2.295,"t":"2026-10-06T14:45:00Z","v":129851,"vw":2.30168},{"c":2.355,"h":2.36,"l":2.325,"n":110,"o":2.325,"t":"2026-10-06T15:00:00Z","v":14085,"vw":2.344504},{"c":2.36,"h":2.37,"l":2.355,"n":117,"o":2.355,"t":"2026-10-06T15:15:00Z","v":8034,"vw":2.361097},{"c":2.365,"h":2.365,"l":2.35,"n":92,"o":2.365,"t":"2026-10-06T15:30:00Z","v":11444,"vw":2.357267},{"c":2.35,"h":2.37,"l":2.345,"n":151,"o":2.365,"t":"2026-10-06T15:45:00Z","v":9568,"vw":2.356977},{"c":2.355,"h":2.355,"l":2.34,"n":96,"o":2.345,"t":"2026-10-06T16:00:00Z","v":6649,"vw":2.34369},{"c":2.345,"h":2.355,"l":2.335,"n":121,"o":2.355,"t":"2026-10-06T16:15:00Z","v":7646,"vw":2.34403},{"c":2.335,"h":2.345,"l":2.335,"n":146,"o":2.345,"t":"2026-10-06T16:30:00Z","v":10614,"vw":2.340801},{"c":2.335,"h":2.345,"l":2.335,"n":48,"o":2.34,"t":"2026-10-06T16:45:00Z","v":4977,"vw":2.340611},{"c":2.325,"h":2.335,"l":2.325,"n":54,"o":2.335,"t":"2026-10-06T17:00:00Z","v":4920,"vw":2.331859},{"c":2.295,"h":2.325,"l":2.29,"n":137,"o":2.325,"t":"2026-10-06T17:15:00Z","v":12379,"vw":2.299736},{"c":2.295,"h":2.3,"l":2.28,"n":355,"o":2.29,"t":"2026-10-06T17:30:00Z","v":57824,"vw":2.287227},{"c":2.295,"h":2.3,"l":2.29,"n":68,"o":2.3,"t":"2026-10-06T17:45:00Z","v":4983,"vw":2.295666},{"c":2.3,"h":2.305,"l":2.29,"n":105,"o":2.295,"t":"2026-10-06T18:00:00Z","v":9446,"vw":2.298237},{"c":2.315,"h":2.315,"l":2.3,"n":90,"o":2.3,"t":"2026-10-06T18:15:00Z","v":10708,"vw":2.310445},{"c":2.305,"h":2.315,"l":2.3,"n":50,"o":2.315,"t":"2026-10-06T18:30:00Z","v":4226,"vw":2.310824},{"c":2.33,"h":2.335,"l":2.305,"n":84,"o":2.305,"t":"2026-10-06T18:45:00Z","v":8714,"vw":2.32239},{"c":2.31,"h":2.33,"l":2.31,"n":78,"o":2.325,"t":"2026-10-06T19:00:00Z","v":5410,"vw":2.320652},{"c":2.305,"h":2.315,"l":2.295,"n":139,"o":2.315,"t":"2026-10-06T19:15:00Z","v":12348,"vw":2.302857},{"c":2.31,"h":2.31,"l":2.3,"n":128,"o":2.305,"t":"2026-10-06T19:30:00Z","v":4756,"vw":2.304648},{"c":2.3,"h":2.315,"l":2.29,"n":668,"o":2.305,"t":"2026-10-06T19:45:00Z","v":47732,"vw":2.303753},{"c":2.28,"h":2.32,"l":2.28,"n":8,"o":2.31,"t":"2026-10-06T20:00:00Z","v":20043,"vw":2.311103},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-06T20:45:00Z","v":315,"vw":2.3},{"c":2.2999,"h":2.31,"l":2.2923,"n":5,"o":2.2923,"t":"2026-10-07T11:45:00Z","v":3426,"vw":2.293762},{"c":2.32,"h":2.355,"l":2.275,"n":50,"o":2.31,"t":"2026-10-07T13:30:00Z","v":14298,"vw":2.310304},{"c":2.355,"h":2.36,"l":2.315,"n":185,"o":2.315,"t":"2026-10-07T13:45:00Z","v":22846,"vw":2.347445},{"c":2.365,"h":2.38,"l":2.35,"n":189,"o":2.36,"t":"2026-10-07T14:00:00Z","v":29988,"vw":2.367065},{"c":2.385,"h":2.39,"l":2.355,"n":101,"o":2.36,"t":"2026-10-07T14:15:00Z","v":19066,"vw":2.373987},{"c":2.429,"h":2.435,"l":2.385,"n":217,"o":2.39,"t":"2026-10-07T14:30:00Z","v":27926,"vw":2.411091},{"c":2.445,"h":2.45,"l":2.4299,"n":88,"o":2.43,"t":"2026-10-07T14:45:00Z","v":10324,"vw":2.438616},{"c":2.45,"h":2.47,"l":2.445,"n":153,"o":2.445,"t":"2026-10-07T15:00:00Z","v":24790,"vw":2.450661},{"c":2.475,"h":2.48,"l":2.445,"n":97,"o":2.445,"t":"2026-10-07T15:15:00Z","v":14469,"vw":2.46585},{"c":2.445,"h":2.48,"l":2.445,"n":149,"o":2.475,"t":"2026-10-07T15:30:00Z","v":29180,"vw":2.466881},{"c":2.46,"h":2.46,"l":2.441,"n":96,"o":2.445,"t":"2026-10-07T15:45:00Z","v":11656,"vw":2.450807},{"c":2.47,"h":2.48,"l":2.45,"n":107,"o":2.46,"t":"2026-10-07T16:00:00Z","v":20798,"vw":2.464072},{"c":2.465,"h":2.47,"l":2.46,"n":47,"o":2.465,"t":"2026-10-07T16:15:00Z","v":2164,"vw":2.466516},{"c":2.48,"h":2.48,"l":2.465,"n":107,"o":2.47,"t":"2026-10-07T16:30:00Z","v":13281,"vw":2.47438},{"c":2.455,"h":2.48,"l":2.45,"n":248,"o":2.475,"t":"2026-10-07T16:45:00Z","v":28128,"vw":2.457055},{"c":2.47,"h":2.47,"l":2.455,"n":188,"o":2.455,"t":"2026-10-07T17:00:00Z","v":14139,"vw":2.463968},{"c":2.47,"h":2.47,"l":2.435,"n":359,"o":2.465,"t":"2026-10-07T17:15:00Z","v":52240,"vw":2.456524},{"c":2.46,"h":2.48,"l":2.455,"n":155,"o":2.475,"t":"2026-10-07T17:30:00Z","v":22699,"vw":2.471243},{"c":2.4,"h":2.46,"l":2.39,"n":365,"o":2.455,"t":"2026-10-07T17:45:00Z","v":84228,"vw":2.435657},{"c":2.395,"h":2.4092,"l":2.39,"n":191,"o":2.4,"t":"2026-10-07T18:00:00Z","v":17424,"vw":2.399191},{"c":2.41,"h":2.41,"l":2.395,"n":141,"o":2.395,"t":"2026-10-07T18:15:00Z","v":13201,"vw":2.399559},{"c":2.42,"h":2.42,"l":2.408,"n":76,"o":2.41,"t":"2026-10-07T18:30:00Z","v":11503,"vw":2.411726},{"c":2.42,"h":2.42,"l":2.415,"n":84,"o":2.415,"t":"2026-10-07T18:45:00Z","v":5066,"vw":2.418296},{"c":2.405,"h":2.42,"l":2.4,"n":173,"o":2.42,"t":"2026-10-07T19:00:00Z","v":29906,"vw":2.408996},{"c":2.395,"h":2.41,"l":2.385,"n":153,"o":2.405,"t":"2026-10-07T19:15:00Z","v":15756,"vw":2.394689},{"c":2.3871,"h":2.395,"l":2.385,"n":108,"o":2.395,"t":"2026-10-07T19:30:00Z","v":6456,"vw":2.389679},{"c":2.405,"h":2.41,"l":2.385,"n":706,"o":2.39,"t":"2026-10-07T19:45:00Z","v":73670,"vw":2.396419},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-07T20:00:00Z","v":16317,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-08T08:00:00Z","v":450,"vw":2.39},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-08T11:45:00Z","v":108,"vw":2.42},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-08T12:00:00Z","v":1000,"vw":2.36},{"c":2.3707,"h":2.3707,"l":2.3707,"n":1,"o":2.3707,"t":"2026-10-08T13:15:00Z","v":699,"vw":2.3707},{"c":2.33,"h":2.4471,"l":2.29,"n":173,"o":2.38,"t":"2026-10-08T13:30:00Z","v":18939,"vw":2.358129},{"c":2.31,"h":2.345,"l":2.31,"n":209,"o":2.33,"t":"2026-10-08T13:45:00Z","v":12350,"vw":2.331661},{"c":2.305,"h":2.32,"l":2.285,"n":310,"o":2.32,"t":"2026-10-08T14:00:00Z","v":31737,"vw":2.301326},{"c":2.29,"h":2.305,"l":2.28,"n":146,"o":2.305,"t":"2026-10-08T14:15:00Z","v":18484,"vw":2.293157},{"c":2.305,"h":2.31,"l":2.28,"n":130,"o":2.285,"t":"2026-10-08T14:30:00Z","v":25190,"vw":2.284231},{"c":2.295,"h":2.31,"l":2.295,"n":45,"o":2.3099,"t":"2026-10-08T14:45:00Z","v":5546,"vw":2.30229},{"c":2.305,"h":2.31,"l":2.295,"n":51,"o":2.295,"t":"2026-10-08T15:00:00Z","v":4264,"vw":2.299207},{"c":2.295,"h":2.31,"l":2.295,"n":94,"o":2.305,"t":"2026-10-08T15:15:00Z","v":6095,"vw":2.301157},{"c":2.295,"h":2.3,"l":2.285,"n":56,"o":2.295,"t":"2026-10-08T15:30:00Z","v":3577,"vw":2.290056},{"c":2.285,"h":2.29,"l":2.285,"n":38,"o":2.29,"t":"2026-10-08T15:45:00Z","v":1960,"vw":2.286515},{"c":2.29,"h":2.29,"l":2.285,"n":30,"o":2.285,"t":"2026-10-08T16:00:00Z","v":3144,"vw":2.28973},{"c":2.3599,"h":2.3599,"l":2.29,"n":354,"o":2.29,"t":"2026-10-08T16:15:00Z","v":81876,"vw":2.310862},{"c":2.36,"h":2.37,"l":2.34,"n":145,"o":2.35,"t":"2026-10-08T16:30:00Z","v":13175,"vw":2.354216},{"c":2.375,"h":2.38,"l":2.35,"n":88,"o":2.355,"t":"2026-10-08T16:45:00Z","v":6206,"vw":2.366863},{"c":2.4,"h":2.4,"l":2.365,"n":158,"o":2.37,"t":"2026-10-08T17:00:00Z","v":57499,"vw":2.393926},{"c":2.375,"h":2.42,"l":2.375,"n":488,"o":2.4,"t":"2026-10-08T17:15:00Z","v":131503,"vw":2.400123},{"c":2.375,"h":2.385,"l":2.37,"n":86,"o":2.38,"t":"2026-10-08T17:30:00Z","v":8756,"vw":2.379932},{"c":2.365,"h":2.38,"l":2.365,"n":170,"o":2.38,"t":"2026-10-08T17:45:00Z","v":13596,"vw":2.372272},{"c":2.395,"h":2.395,"l":2.355,"n":160,"o":2.36,"t":"2026-10-08T18:00:00Z","v":17261,"vw":2.362846},{"c":2.385,"h":2.39,"l":2.385,"n":287,"o":2.39,"t":"2026-10-08T18:15:00Z","v":4660,"vw":2.386205},{"c":2.385,"h":2.4,"l":2.38,"n":96,"o":2.39,"t":"2026-10-08T18:30:00Z","v":6703,"vw":2.389828},{"c":2.385,"h":2.395,"l":2.385,"n":250,"o":2.39,"t":"2026-10-08T18:45:00Z","v":9754,"vw":2.3896},{"c":2.39,"h":2.39,"l":2.385,"n":261,"o":2.39,"t":"2026-10-08T19:00:00Z","v":6715,"vw":2.388966},{"c":2.4,"h":2.4,"l":2.385,"n":301,"o":2.39,"t":"2026-10-08T19:15:00Z","v":6503,"vw":2.3935},{"c":2.395,"h":2.41,"l":2.385,"n":362,"o":2.39,"t":"2026-10-08T19:30:00Z","v":19828,"vw":2.396804},{"c":2.37,"h":2.395,"l":2.37,"n":628,"o":2.395,"t":"2026-10-08T19:45:00Z","v":57133,"vw":2.381493},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-10-08T20:00:00Z","v":261072,"vw":2.38},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-08T22:30:00Z","v":500,"vw":2.4},{"c":2.49,"h":2.515,"l":2.39,"n":111,"o":2.39,"t":"2026-10-09T13:30:00Z","v":33653,"vw":2.474727},{"c":2.545,"h":2.545,"l":2.49,"n":200,"o":2.49,"t":"2026-10-09T13:45:00Z","v":22794,"vw":2.522093},{"c":2.5601,"h":2.595,"l":2.55,"n":238,"o":2.55,"t":"2026-10-09T14:00:00Z","v":32047,"vw":2.570152},{"c":2.555,"h":2.575,"l":2.555,"n":209,"o":2.565,"t":"2026-10-09T14:15:00Z","v":25124,"vw":2.565352},{"c":2.565,"h":2.57,"l":2.545,"n":252,"o":2.555,"t":"2026-10-09T14:30:00Z","v":24396,"vw":2.550725},{"c":2.58,"h":2.58,"l":2.55,"n":267,"o":2.565,"t":"2026-10-09T14:45:00Z","v":28063,"vw":2.5674},{"c":2.58,"h":2.585,"l":2.5711,"n":68,"o":2.575,"t":"2026-10-09T15:00:00Z","v":5349,"vw":2.578121},{"c":2.595,"h":2.6,"l":2.575,"n":81,"o":2.578,"t":"2026-10-09T15:15:00Z","v":19804,"vw":2.587838},{"c":2.625,"h":2.635,"l":2.6,"n":130,"o":2.6,"t":"2026-10-09T15:30:00Z","v":14630,"vw":2.620488},{"c":2.6382,"h":2.645,"l":2.615,"n":182,"o":2.6295,"t":"2026-10-09T15:45:00Z","v":26746,"vw":2.63411},{"c":2.6154,"h":2.635,"l":2.61,"n":148,"o":2.63,"t":"2026-10-09T16:00:00Z","v":28710,"vw":2.622131},{"c":2.625,"h":2.625,"l":2.615,"n":69,"o":2.615,"t":"2026-10-09T16:15:00Z","v":5337,"vw":2.621712},{"c":2.625,"h":2.6355,"l":2.625,"n":105,"o":2.625,"t":"2026-10-09T16:30:00Z","v":14876,"vw":2.630301},{"c":2.615,"h":2.635,"l":2.6001,"n":190,"o":2.625,"t":"2026-10-09T16:45:00Z","v":21117,"vw":2.625106},{"c":2.625,"h":2.63,"l":2.62,"n":38,"o":2.62,"t":"2026-10-09T17:00:00Z","v":2100,"vw":2.624708},{"c":2.63,"h":2.63,"l":2.62,"n":55,"o":2.625,"t":"2026-10-09T17:15:00Z","v":3868,"vw":2.623973},{"c":2.64,"h":2.64,"l":2.62,"n":74,"o":2.625,"t":"2026-10-09T17:30:00Z","v":19156,"vw":2.629909},{"c":2.64,"h":2.64,"l":2.625,"n":115,"o":2.64,"t":"2026-10-09T17:45:00Z","v":18959,"vw":2.63471},{"c":2.64,"h":2.64,"l":2.615,"n":178,"o":2.635,"t":"2026-10-09T18:00:00Z","v":14266,"vw":2.628524},{"c":2.645,"h":2.65,"l":2.625,"n":242,"o":2.64,"t":"2026-10-09T18:15:00Z","v":59264,"vw":2.637183},{"c":2.65,"h":2.65,"l":2.635,"n":100,"o":2.645,"t":"2026-10-09T18:30:00Z","v":7854,"vw":2.642447},{"c":2.635,"h":2.65,"l":2.635,"n":149,"o":2.65,"t":"2026-10-09T18:45:00Z","v":14475,"vw":2.645404},{"c":2.645,"h":2.6499,"l":2.63,"n":238,"o":2.635,"t":"2026-10-09T19:00:00Z","v":30588,"vw":2.639038},{"c":2.635,"h":2.65,"l":2.635,"n":153,"o":2.645,"t":"2026-10-09T19:15:00Z","v":10314,"vw":2.643186},{"c":2.625,"h":2.64,"l":2.61,"n":250,"o":2.635,"t":"2026-10-09T19:30:00Z","v":17195,"vw":2.623547},{"c":2.63,"h":2.64,"l":2.6,"n":775,"o":2.63,"t":"2026-10-09T19:45:00Z","v":76254,"vw":2.615259},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-10-09T20:00:00Z","v":20841,"vw":2.62},{"c":2.5596,"h":2.5596,"l":2.5596,"n":1,"o":2.5596,"t":"2026-10-09T20:30:00Z","v":299,"vw":2.5596},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-09T21:30:00Z","v":300,"vw":2.6},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-09T22:30:00Z","v":100,"vw":2.5},{"c":2.5105,"h":2.58,"l":2.5105,"n":5,"o":2.58,"t":"2026-10-12T11:00:00Z","v":1742,"vw":2.550329},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T13:15:00Z","v":100,"vw":2.62},{"c":2.574,"h":2.61,"l":2.51,"n":99,"o":2.61,"t":"2026-10-12T13:30:00Z","v":12189,"vw":2.571102},{"c":2.55,"h":2.58,"l":2.54,"n":143,"o":2.575,"t":"2026-10-12T13:45:00Z","v":9953,"vw":2.562222},{"c":2.525,"h":2.56,"l":2.52,"n":93,"o":2.56,"t":"2026-10-12T14:00:00Z","v":8284,"vw":2.538359},{"c":2.485,"h":2.52,"l":2.485,"n":118,"o":2.52,"t":"2026-10-12T14:15:00Z","v":22135,"vw":2.507058},{"c":2.53,"h":2.54,"l":2.48,"n":179,"o":2.485,"t":"2026-10-12T14:30:00Z","v":16163,"vw":2.512372},{"c":2.535,"h":2.555,"l":2.525,"n":157,"o":2.525,"t":"2026-10-12T14:45:00Z","v":30829,"vw":2.53896},{"c":2.575,"h":2.579,"l":2.53,"n":200,"o":2.54,"t":"2026-10-12T15:00:00Z","v":17127,"vw":2.557281},{"c":2.555,"h":2.575,"l":2.55,"n":92,"o":2.575,"t":"2026-10-12T15:15:00Z","v":15068,"vw":2.55968},{"c":2.545,"h":2.555,"l":2.54,"n":76,"o":2.555,"t":"2026-10-12T15:30:00Z","v":6589,"vw":2.548002},{"c":2.535,"h":2.545,"l":2.53,"n":59,"o":2.545,"t":"2026-10-12T15:45:00Z","v":2771,"vw":2.537045},{"c":2.5178,"h":2.535,"l":2.51,"n":69,"o":2.535,"t":"2026-10-12T16:00:00Z","v":6663,"vw":2.521743},{"c":2.519,"h":2.52,"l":2.51,"n":86,"o":2.51,"t":"2026-10-12T16:15:00Z","v":5960,"vw":2.511605},{"c":2.52,"h":2.525,"l":2.515,"n":96,"o":2.52,"t":"2026-10-12T16:30:00Z","v":6009,"vw":2.521887},{"c":2.52,"h":2.525,"l":2.515,"n":84,"o":2.525,"t":"2026-10-12T16:45:00Z","v":6715,"vw":2.52065},{"c":2.515,"h":2.5285,"l":2.515,"n":44,"o":2.515,"t":"2026-10-12T17:00:00Z","v":3723,"vw":2.518756},{"c":2.505,"h":2.5159,"l":2.49,"n":113,"o":2.5159,"t":"2026-10-12T17:15:00Z","v":9014,"vw":2.503974},{"c":2.505,"h":2.515,"l":2.495,"n":114,"o":2.505,"t":"2026-10-12T17:30:00Z","v":9563,"vw":2.506834},{"c":2.49,"h":2.505,"l":2.49,"n":94,"o":2.5,"t":"2026-10-12T17:45:00Z","v":6385,"vw":2.501735},{"c":2.4926,"h":2.505,"l":2.49,"n":173,"o":2.5,"t":"2026-10-12T18:00:00Z","v":12384,"vw":2.494508},{"c":2.495,"h":2.4985,"l":2.49,"n":80,"o":2.495,"t":"2026-10-12T18:15:00Z","v":5475,"vw":2.495158},{"c":2.495,"h":2.5,"l":2.49,"n":35,"o":2.49,"t":"2026-10-12T18:30:00Z","v":2738,"vw":2.494785},{"c":2.495,"h":2.5,"l":2.49,"n":26,"o":2.49,"t":"2026-10-12T18:45:00Z","v":1408,"vw":2.495508},{"c":2.5,"h":2.5,"l":2.485,"n":183,"o":2.5,"t":"2026-10-12T19:00:00Z","v":11738,"vw":2.49203},{"c":2.5,"h":2.5,"l":2.49,"n":56,"o":2.495,"t":"2026-10-12T19:15:00Z","v":3477,"vw":2.496581},{"c":2.51,"h":2.51,"l":2.49,"n":131,"o":2.5,"t":"2026-10-12T19:30:00Z","v":14723,"vw":2.500603},{"c":2.5,"h":2.52,"l":2.49,"n":541,"o":2.51,"t":"2026-10-12T19:45:00Z","v":43997,"vw":2.504117},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-12T20:00:00Z","v":16495,"vw":2.49},{"c":2.43,"h":2.48,"l":2.41,"n":240,"o":2.48,"t":"2026-10-13T13:30:00Z","v":237097,"vw":2.449537},{"c":2.485,"h":2.4899,"l":2.41,"n":224,"o":2.44,"t":"2026-10-13T13:45:00Z","v":26436,"vw":2.444677},{"c":2.505,"h":2.545,"l":2.49,"n":441,"o":2.49,"t":"2026-10-13T14:00:00Z","v":42339,"vw":2.510154},{"c":2.48,"h":2.535,"l":2.48,"n":345,"o":2.505,"t":"2026-10-13T14:15:00Z","v":57760,"vw":2.51627},{"c":2.465,"h":2.485,"l":2.445,"n":276,"o":2.48,"t":"2026-10-13T14:30:00Z","v":42277,"vw":2.461426},{"c":2.485,"h":2.515,"l":2.4601,"n":421,"o":2.4614,"t":"2026-10-13T14:45:00Z","v":69990,"vw":2.485865},{"c":2.485,"h":2.5,"l":2.47,"n":425,"o":2.48,"t":"2026-10-13T15:00:00Z","v":39073,"vw":2.482143},{"c":2.485,"h":2.51,"l":2.485,"n":353,"o":2.485,"t":"2026-10-13T15:15:00Z","v":28463,"vw":2.495182},{"c":2.48,"h":2.485,"l":2.47,"n":207,"o":2.485,"t":"2026-10-13T15:30:00Z","v":15177,"vw":2.4797},{"c":2.56,"h":2.57,"l":2.485,"n":682,"o":2.485,"t":"2026-10-13T15:45:00Z","v":110521,"vw":2.538063},{"c":2.5353,"h":2.56,"l":2.53,"n":245,"o":2.56,"t":"2026-10-13T16:00:00Z","v":26082,"vw":2.540577},{"c":2.545,"h":2.56,"l":2.53,"n":521,"o":2.535,"t":"2026-10-13T16:15:00Z","v":54146,"vw":2.549631},{"c":2.555,"h":2.56,"l":2.545,"n":226,"o":2.545,"t":"2026-10-13T16:30:00Z","v":7248,"vw":2.552483},{"c":2.555,"h":2.575,"l":2.55,"n":212,"o":2.55,"t":"2026-10-13T16:45:00Z","v":18705,"vw":2.561988},{"c":2.575,"h":2.6,"l":2.55,"n":625,"o":2.555,"t":"2026-10-13T17:00:00Z","v":72261,"vw":2.577871},{"c":2.56,"h":2.5799,"l":2.56,"n":211,"o":2.575,"t":"2026-10-13T17:15:00Z","v":10433,"vw":2.570691},{"c":2.545,"h":2.565,"l":2.545,"n":134,"o":2.565,"t":"2026-10-13T17:30:00Z","v":9196,"vw":2.556768},{"c":2.545,"h":2.545,"l":2.53,"n":233,"o":2.545,"t":"2026-10-13T17:45:00Z","v":28360,"vw":2.540879},{"c":2.55,"h":2.555,"l":2.54,"n":161,"o":2.545,"t":"2026-10-13T18:00:00Z","v":16833,"vw":2.549211},{"c":2.56,"h":2.575,"l":2.555,"n":259,"o":2.56,"t":"2026-10-13T18:15:00Z","v":20968,"vw":2.565749},{"c":2.555,"h":2.56,"l":2.545,"n":134,"o":2.555,"t":"2026-10-13T18:30:00Z","v":12914,"vw":2.553134},{"c":2.535,"h":2.555,"l":2.52,"n":221,"o":2.555,"t":"2026-10-13T18:45:00Z","v":22231,"vw":2.543944},{"c":2.525,"h":2.535,"l":2.52,"n":134,"o":2.535,"t":"2026-10-13T19:00:00Z","v":6699,"vw":2.529337},{"c":2.53,"h":2.54,"l":2.515,"n":231,"o":2.525,"t":"2026-10-13T19:15:00Z","v":26920,"vw":2.528529},{"c":2.505,"h":2.535,"l":2.5,"n":517,"o":2.53,"t":"2026-10-13T19:30:00Z","v":51520,"vw":2.519411},{"c":2.495,"h":2.525,"l":2.49,"n":1209,"o":2.505,"t":"2026-10-13T19:45:00Z","v":125189,"vw":2.510561},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-13T20:00:00Z","v":33974,"vw":2.5},{"c":2.405,"h":2.49,"l":2.35,"n":178,"o":2.45,"t":"2026-10-14T13:30:00Z","v":27710,"vw":2.399016},{"c":2.35,"h":2.41,"l":2.35,"n":327,"o":2.392,"t":"2026-10-14T13:45:00Z","v":33748,"vw":2.383717},{"c":2.32,"h":2.41,"l":2.32,"n":377,"o":2.36,"t":"2026-10-14T14:00:00Z","v":25179,"vw":2.376939},{"c":2.325,"h":2.345,"l":2.3,"n":200,"o":2.33,"t":"2026-10-14T14:15:00Z","v":25611,"vw":2.322899},{"c":2.375,"h":2.375,"l":2.33,"n":366,"o":2.33,"t":"2026-10-14T14:30:00Z","v":35256,"vw":2.35329},{"c":2.36,"h":2.385,"l":2.36,"n":270,"o":2.38,"t":"2026-10-14T14:45:00Z","v":19492,"vw":2.372481},{"c":2.33,"h":2.36,"l":2.33,"n":135,"o":2.36,"t":"2026-10-14T15:00:00Z","v":13065,"vw":2.346911},{"c":2.335,"h":2.345,"l":2.33,"n":153,"o":2.33,"t":"2026-10-14T15:15:00Z","v":13372,"vw":2.339157},{"c":2.31,"h":2.34,"l":2.31,"n":145,"o":2.335,"t":"2026-10-14T15:30:00Z","v":10485,"vw":2.325936},{"c":2.3,"h":2.32,"l":2.29,"n":346,"o":2.31,"t":"2026-10-14T15:45:00Z","v":131733,"vw":2.30298},{"c":2.26,"h":2.3,"l":2.26,"n":185,"o":2.3,"t":"2026-10-14T16:00:00Z","v":18368,"vw":2.279218},{"c":2.27,"h":2.285,"l":2.265,"n":258,"o":2.265,"t":"2026-10-14T16:15:00Z","v":30357,"vw":2.277247},{"c":2.285,"h":2.285,"l":2.265,"n":230,"o":2.27,"t":"2026-10-14T16:30:00Z","v":31940,"vw":2.276779},{"c":2.285,"h":2.295,"l":2.265,"n":266,"o":2.2891,"t":"2026-10-14T16:45:00Z","v":36285,"vw":2.281526},{"c":2.3,"h":2.305,"l":2.28,"n":213,"o":2.28,"t":"2026-10-14T17:00:00Z","v":36090,"vw":2.295302},{"c":2.32,"h":2.335,"l":2.305,"n":174,"o":2.305,"t":"2026-10-14T17:15:00Z","v":15853,"vw":2.31773},{"c":2.34,"h":2.345,"l":2.32,"n":183,"o":2.32,"t":"2026-10-14T17:30:00Z","v":15003,"vw":2.334932},{"c":2.345,"h":2.35,"l":2.34,"n":242,"o":2.35,"t":"2026-10-14T17:45:00Z","v":28104,"vw":2.342608},{"c":2.36,"h":2.36,"l":2.335,"n":173,"o":2.345,"t":"2026-10-14T18:00:00Z","v":23042,"vw":2.34502},{"c":2.335,"h":2.355,"l":2.33,"n":243,"o":2.355,"t":"2026-10-14T18:15:00Z","v":27984,"vw":2.340755},{"c":2.32,"h":2.34,"l":2.32,"n":173,"o":2.335,"t":"2026-10-14T18:30:00Z","v":18282,"vw":2.330291},{"c":2.32,"h":2.33,"l":2.32,"n":145,"o":2.325,"t":"2026-10-14T18:45:00Z","v":15536,"vw":2.322797},{"c":2.32,"h":2.325,"l":2.31,"n":232,"o":2.325,"t":"2026-10-14T19:00:00Z","v":28331,"vw":2.319142},{"c":2.31,"h":2.32,"l":2.31,"n":142,"o":2.315,"t":"2026-10-14T19:15:00Z","v":11955,"vw":2.317065},{"c":2.31,"h":2.33,"l":2.3,"n":459,"o":2.32,"t":"2026-10-14T19:30:00Z","v":53050,"vw":2.313737},{"c":2.32,"h":2.33,"l":2.305,"n":1184,"o":2.31,"t":"2026-10-14T19:45:00Z","v":143316,"vw":2.316315},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-14T20:00:00Z","v":39318,"vw":2.32},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-15T09:00:00Z","v":663,"vw":2.27},{"c":2.3008,"h":2.3008,"l":2.3008,"n":1,"o":2.3008,"t":"2026-10-15T12:00:00Z","v":250,"vw":2.3008},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-15T13:00:00Z","v":500,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-15T13:15:00Z","v":496,"vw":2.3},{"c":2.36,"h":2.39,"l":2.3,"n":97,"o":2.3,"t":"2026-10-15T13:30:00Z","v":6886,"vw":2.342625},{"c":2.35,"h":2.365,"l":2.32,"n":150,"o":2.361,"t":"2026-10-15T13:45:00Z","v":8552,"vw":2.342584},{"c":2.37,"h":2.39,"l":2.35,"n":321,"o":2.36,"t":"2026-10-15T14:00:00Z","v":26683,"vw":2.369817},{"c":2.325,"h":2.38,"l":2.321,"n":157,"o":2.365,"t":"2026-10-15T14:15:00Z","v":10867,"vw":2.356835},{"c":2.41,"h":2.41,"l":2.33,"n":193,"o":2.33,"t":"2026-10-15T14:30:00Z","v":23910,"vw":2.357511},{"c":2.44,"h":2.475,"l":2.4,"n":418,"o":2.41,"t":"2026-10-15T14:45:00Z","v":42772,"vw":2.43805},{"c":2.4936,"h":2.495,"l":2.44,"n":166,"o":2.44,"t":"2026-10-15T15:00:00Z","v":13804,"vw":2.472456},{"c":2.495,"h":2.505,"l":2.49,"n":270,"o":2.5,"t":"2026-10-15T15:15:00Z","v":17452,"vw":2.496713},{"c":2.465,"h":2.495,"l":2.465,"n":336,"o":2.495,"t":"2026-10-15T15:30:00Z","v":25030,"vw":2.48069},{"c":2.465,"h":2.47,"l":2.46,"n":157,"o":2.47,"t":"2026-10-15T15:45:00Z","v":9287,"vw":2.462141},{"c":2.45,"h":2.47,"l":2.445,"n":139,"o":2.47,"t":"2026-10-15T16:00:00Z","v":8994,"vw":2.462183},{"c":2.455,"h":2.46,"l":2.44,"n":146,"o":2.45,"t":"2026-10-15T16:15:00Z","v":8945,"vw":2.448879},{"c":2.495,"h":2.5,"l":2.45,"n":216,"o":2.46,"t":"2026-10-15T16:30:00Z","v":27976,"vw":2.486838},{"c":2.49,"h":2.505,"l":2.49,"n":113,"o":2.5,"t":"2026-10-15T16:45:00Z","v":7909,"vw":2.498757},{"c":2.51,"h":2.51,"l":2.495,"n":110,"o":2.5,"t":"2026-10-15T17:00:00Z","v":11211,"vw":2.500687},{"c":2.52,"h":2.52,"l":2.5,"n":96,"o":2.505,"t":"2026-10-15T17:15:00Z","v":7678,"vw":2.504524},{"c":2.54,"h":2.54,"l":2.5167,"n":69,"o":2.52,"t":"2026-10-15T17:30:00Z","v":7021,"vw":2.522459},{"c":2.535,"h":2.59,"l":2.535,"n":828,"o":2.54,"t":"2026-10-15T17:45:00Z","v":90821,"vw":2.561965},{"c":2.52,"h":2.535,"l":2.515,"n":128,"o":2.535,"t":"2026-10-15T18:00:00Z","v":8203,"vw":2.523951},{"c":2.525,"h":2.535,"l":2.52,"n":224,"o":2.53,"t":"2026-10-15T18:15:00Z","v":20678,"vw":2.527497},{"c":2.56,"h":2.57,"l":2.515,"n":259,"o":2.52,"t":"2026-10-15T18:30:00Z","v":24516,"vw":2.539753},{"c":2.57,"h":2.57,"l":2.555,"n":176,"o":2.56,"t":"2026-10-15T18:45:00Z","v":12112,"vw":2.564368},{"c":2.58,"h":2.6,"l":2.565,"n":815,"o":2.57,"t":"2026-10-15T19:00:00Z","v":76540,"vw":2.586586},{"c":2.58,"h":2.59,"l":2.55,"n":337,"o":2.58,"t":"2026-10-15T19:15:00Z","v":39687,"vw":2.572499},{"c":2.575,"h":2.595,"l":2.555,"n":324,"o":2.57,"t":"2026-10-15T19:30:00Z","v":43598,"vw":2.576559},{"c":2.535,"h":2.58,"l":2.52,"n":1295,"o":2.58,"t":"2026-10-15T19:45:00Z","v":130743,"vw":2.541528},{"c":2.58,"h":2.58,"l":2.53,"n":6,"o":2.53,"t":"2026-10-15T20:00:00Z","v":39792,"vw":2.530146},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T20:45:00Z","v":200,"vw":2.5},{"c":2.62,"h":2.62,"l":2.56,"n":3,"o":2.56,"t":"2026-10-16T13:15:00Z","v":600,"vw":2.588133},{"c":2.56,"h":2.6299,"l":2.5314,"n":130,"o":2.56,"t":"2026-10-16T13:30:00Z","v":37228,"vw":2.562999},{"c":2.54,"h":2.55,"l":2.5,"n":251,"o":2.53,"t":"2026-10-16T13:45:00Z","v":36148,"vw":2.530274},{"c":2.575,"h":2.575,"l":2.54,"n":173,"o":2.55,"t":"2026-10-16T14:00:00Z","v":14330,"vw":2.551825},{"c":2.59,"h":2.62,"l":2.57,"n":509,"o":2.575,"t":"2026-10-16T14:15:00Z","v":40359,"vw":2.596895},{"c":2.645,"h":2.645,"l":2.585,"n":367,"o":2.585,"t":"2026-10-16T14:30:00Z","v":27134,"vw":2.621162},{"c":2.644,"h":2.675,"l":2.64,"n":296,"o":2.6412,"t":"2026-10-16T14:45:00Z","v":25580,"vw":2.656059},{"c":2.655,"h":2.665,"l":2.625,"n":400,"o":2.65,"t":"2026-10-16T15:00:00Z","v":36680,"vw":2.643511},{"c":2.66,"h":2.66,"l":2.635,"n":404,"o":2.655,"t":"2026-10-16T15:15:00Z","v":30028,"vw":2.648531},{"c":2.645,"h":2.69,"l":2.64,"n":413,"o":2.66,"t":"2026-10-16T15:30:00Z","v":64910,"vw":2.669902},{"c":2.625,"h":2.66,"l":2.61,"n":312,"o":2.645,"t":"2026-10-16T15:45:00Z","v":27543,"vw":2.638882},{"c":2.595,"h":2.62,"l":2.59,"n":175,"o":2.62,"t":"2026-10-16T16:00:00Z","v":11622,"vw":2.607395},{"c":2.545,"h":2.59,"l":2.545,"n":361,"o":2.59,"t":"2026-10-16T16:15:00Z","v":20898,"vw":2.579184},{"c":2.505,"h":2.555,"l":2.5,"n":267,"o":2.545,"t":"2026-10-16T16:30:00Z","v":19751,"vw":2.526587},{"c":2.525,"h":2.525,"l":2.505,"n":204,"o":2.505,"t":"2026-10-16T16:45:00Z","v":14513,"vw":2.516219},{"c":2.525,"h":2.535,"l":2.52,"n":187,"o":2.53,"t":"2026-10-16T17:00:00Z","v":17814,"vw":2.524512},{"c":2.53,"h":2.53,"l":2.51,"n":172,"o":2.52,"t":"2026-10-16T17:15:00Z","v":13205,"vw":2.517555},{"c":2.57,"h":2.57,"l":2.52,"n":259,"o":2.525,"t":"2026-10-16T17:30:00Z","v":20142,"vw":2.552735},{"c":2.58,"h":2.59,"l":2.545,"n":290,"o":2.57,"t":"2026-10-16T17:45:00Z","v":32233,"vw":2.568136},{"c":2.54,"h":2.575,"l":2.54,"n":306,"o":2.575,"t":"2026-10-16T18:00:00Z","v":25537,"vw":2.555724},{"c":2.545,"h":2.55,"l":2.535,"n":133,"o":2.54,"t":"2026-10-16T18:15:00Z","v":5653,"vw":2.544722},{"c":2.555,"h":2.56,"l":2.545,"n":237,"o":2.55,"t":"2026-10-16T18:30:00Z","v":14137,"vw":2.554694},{"c":2.58,"h":2.585,"l":2.545,"n":461,"o":2.555,"t":"2026-10-16T18:45:00Z","v":43376,"vw":2.570006},{"c":2.57,"h":2.58,"l":2.555,"n":373,"o":2.58,"t":"2026-10-16T19:00:00Z","v":29917,"vw":2.56455},{"c":2.605,"h":2.605,"l":2.545,"n":1255,"o":2.57,"t":"2026-10-16T19:15:00Z","v":204608,"vw":2.583014},{"c":2.585,"h":2.61,"l":2.58,"n":539,"o":2.605,"t":"2026-10-16T19:30:00Z","v":82665,"vw":2.595756},{"c":2.58,"h":2.62,"l":2.57,"n":1783,"o":2.585,"t":"2026-10-16T19:45:00Z","v":212877,"vw":2.590797},{"c":2.62,"h":2.62,"l":2.6,"n":6,"o":2.6,"t":"2026-10-16T20:00:00Z","v":78463,"vw":2.600127},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T20:45:00Z","v":110,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:00:00Z","v":160,"vw":2.58},{"c":2.56,"h":2.57,"l":2.56,"n":6,"o":2.56,"t":"2026-10-16T23:45:00Z","v":3000,"vw":2.560363},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T08:00:00Z","v":158,"vw":2.5},{"c":2.56,"h":2.61,"l":2.55,"n":217,"o":2.55,"t":"2026-10-19T13:30:00Z","v":34397,"vw":2.568608},{"c":2.535,"h":2.555,"l":2.495,"n":195,"o":2.55,"t":"2026-10-19T13:45:00Z","v":24023,"vw":2.525143},{"c":2.58,"h":2.595,"l":2.525,"n":390,"o":2.53,"t":"2026-10-19T14:00:00Z","v":74393,"vw":2.556933},{"c":2.67,"h":2.67,"l":2.58,"n":480,"o":2.585,"t":"2026-10-19T14:15:00Z","v":94390,"vw":2.620955},{"c":2.665,"h":2.69,"l":2.65,"n":400,"o":2.6645,"t":"2026-10-19T14:30:00Z","v":41862,"vw":2.665894},{"c":2.65,"h":2.675,"l":2.65,"n":281,"o":2.665,"t":"2026-10-19T14:45:00Z","v":22905,"vw":2.65741},{"c":2.64,"h":2.66,"l":2.63,"n":250,"o":2.65,"t":"2026-10-19T15:00:00Z","v":27203,"vw":2.64876},{"c":2.64,"h":2.65,"l":2.63,"n":161,"o":2.645,"t":"2026-10-19T15:15:00Z","v":10112,"vw":2.635264},{"c":2.6,"h":2.645,"l":2.6,"n":440,"o":2.64,"t":"2026-10-19T15:30:00Z","v":72265,"vw":2.619538},{"c":2.6,"h":2.605,"l":2.585,"n":136,"o":2.595,"t":"2026-10-19T15:45:00Z","v":31841,"vw":2.595293},{"c":2.585,"h":2.595,"l":2.555,"n":165,"o":2.595,"t":"2026-10-19T16:00:00Z","v":22064,"vw":2.567453},{"c":2.625,"h":2.63,"l":2.585,"n":169,"o":2.59,"t":"2026-10-19T16:15:00Z","v":20813,"vw":2.606778},{"c":2.625,"h":2.65,"l":2.62,"n":219,"o":2.625,"t":"2026-10-19T16:30:00Z","v":16500,"vw":2.635538},{"c":2.63,"h":2.63,"l":2.62,"n":190,"o":2.62,"t":"2026-10-19T16:45:00Z","v":10444,"vw":2.62257},{"c":2.605,"h":2.63,"l":2.605,"n":213,"o":2.625,"t":"2026-10-19T17:00:00Z","v":12081,"vw":2.613672},{"c":2.625,"h":2.635,"l":2.6,"n":212,"o":2.605,"t":"2026-10-19T17:15:00Z","v":18597,"vw":2.617714},{"c":2.6015,"h":2.625,"l":2.6,"n":124,"o":2.625,"t":"2026-10-19T17:30:00Z","v":12478,"vw":2.617185},{"c":2.61,"h":2.615,"l":2.6,"n":291,"o":2.605,"t":"2026-10-19T17:45:00Z","v":42890,"vw":2.60462},{"c":2.61,"h":2.625,"l":2.6,"n":332,"o":2.61,"t":"2026-10-19T18:00:00Z","v":60676,"vw":2.611022},{"c":2.605,"h":2.61,"l":2.595,"n":281,"o":2.605,"t":"2026-10-19T18:15:00Z","v":34852,"vw":2.600733},{"c":2.6288,"h":2.63,"l":2.565,"n":570,"o":2.605,"t":"2026-10-19T18:30:00Z","v":59371,"vw":2.590906},{"c":2.645,"h":2.65,"l":2.63,"n":212,"o":2.63,"t":"2026-10-19T18:45:00Z","v":16681,"vw":2.6393},{"c":2.66,"h":2.67,"l":2.645,"n":262,"o":2.645,"t":"2026-10-19T19:00:00Z","v":26310,"vw":2.656463},{"c":2.685,"h":2.695,"l":2.67,"n":205,"o":2.67,"t":"2026-10-19T19:15:00Z","v":21821,"vw":2.686702},{"c":2.705,"h":2.73,"l":2.675,"n":828,"o":2.69,"t":"2026-10-19T19:30:00Z","v":93224,"vw":2.699536},{"c":2.71,"h":2.71,"l":2.68,"n":1180,"o":2.705,"t":"2026-10-19T19:45:00Z","v":141145,"vw":2.696663},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-19T20:00:00Z","v":28955,"vw":2.7},{"c":2.75,"h":2.76,"l":2.62,"n":218,"o":2.66,"t":"2026-10-20T13:30:00Z","v":36662,"vw":2.722093},{"c":2.795,"h":2.8011,"l":2.75,"n":253,"o":2.75,"t":"2026-10-20T13:45:00Z","v":44028,"vw":2.788352},{"c":2.855,"h":2.87,"l":2.784,"n":312,"o":2.795,"t":"2026-10-20T14:00:00Z","v":46713,"vw":2.839852},{"c":2.91,"h":2.91,"l":2.86,"n":477,"o":2.86,"t":"2026-10-20T14:15:00Z","v":81537,"vw":2.888112},{"c":2.935,"h":2.94,"l":2.87,"n":403,"o":2.91,"t":"2026-10-20T14:30:00Z","v":110721,"vw":2.910184},{"c":2.9,"h":2.935,"l":2.85,"n":902,"o":2.935,"t":"2026-10-20T14:45:00Z","v":301054,"vw":2.890973},{"c":2.89,"h":2.92,"l":2.85,"n":582,"o":2.9,"t":"2026-10-20T15:00:00Z","v":166195,"vw":2.883567},{"c":2.88,"h":2.915,"l":2.85,"n":495,"o":2.88,"t":"2026-10-20T15:15:00Z","v":57403,"vw":2.887822},{"c":2.88,"h":2.9,"l":2.86,"n":1127,"o":2.885,"t":"2026-10-20T15:30:00Z","v":152699,"vw":2.880503},{"c":2.885,"h":2.895,"l":2.85,"n":389,"o":2.8799,"t":"2026-10-20T15:45:00Z","v":79674,"vw":2.8776},{"c":2.875,"h":2.89,"l":2.855,"n":388,"o":2.89,"t":"2026-10-20T16:00:00Z","v":46694,"vw":2.867205},{"c":2.895,"h":2.895,"l":2.865,"n":439,"o":2.88,"t":"2026-10-20T16:15:00Z","v":50859,"vw":2.882421},{"c":2.885,"h":2.91,"l":2.875,"n":300,"o":2.895,"t":"2026-10-20T16:30:00Z","v":46751,"vw":2.89116},{"c":2.835,"h":2.88,"l":2.83,"n":354,"o":2.88,"t":"2026-10-20T16:45:00Z","v":57912,"vw":2.85171},{"c":2.825,"h":2.835,"l":2.805,"n":382,"o":2.835,"t":"2026-10-20T17:00:00Z","v":58041,"vw":2.816745},{"c":2.835,"h":2.855,"l":2.8203,"n":358,"o":2.825,"t":"2026-10-20T17:15:00Z","v":36949,"vw":2.840016},{"c":2.84,"h":2.845,"l":2.82,"n":355,"o":2.835,"t":"2026-10-20T17:30:00Z","v":57578,"vw":2.833798},{"c":2.84,"h":2.84,"l":2.83,"n":251,"o":2.835,"t":"2026-10-20T17:45:00Z","v":22987,"vw":2.83644},{"c":2.89,"h":2.915,"l":2.83,"n":496,"o":2.84,"t":"2026-10-20T18:00:00Z","v":55221,"vw":2.867008},{"c":2.885,"h":2.92,"l":2.87,"n":395,"o":2.8999,"t":"2026-10-20T18:15:00Z","v":47788,"vw":2.888779},{"c":2.875,"h":2.89,"l":2.86,"n":507,"o":2.89,"t":"2026-10-20T18:30:00Z","v":57125,"vw":2.876494},{"c":2.895,"h":2.91,"l":2.875,"n":390,"o":2.8799,"t":"2026-10-20T18:45:00Z","v":70372,"vw":2.894582},{"c":2.89,"h":2.94,"l":2.89,"n":671,"o":2.895,"t":"2026-10-20T19:00:00Z","v":152141,"vw":2.910434},{"c":2.87,"h":2.9,"l":2.86,"n":517,"o":2.9,"t":"2026-10-20T19:15:00Z","v":57305,"vw":2.875734},{"c":2.88,"h":2.885,"l":2.815,"n":1298,"o":2.875,"t":"2026-10-20T19:30:00Z","v":361750,"vw":2.857765},{"c":2.87,"h":2.9,"l":2.835,"n":2525,"o":2.885,"t":"2026-10-20T19:45:00Z","v":451977,"vw":2.860063},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-10-20T20:00:00Z","v":34639,"vw":2.87},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T20:30:00Z","v":1000,"vw":2.92},{"c":2.95,"h":2.95,"l":2.87,"n":2,"o":2.87,"t":"2026-10-20T21:00:00Z","v":10785,"vw":2.872967},{"c":2.93,"h":2.9376,"l":2.93,"n":3,"o":2.9376,"t":"2026-10-20T21:15:00Z","v":6222,"vw":2.936107},{"c":2.9423,"h":2.9423,"l":2.9423,"n":1,"o":2.9423,"t":"2026-10-20T22:15:00Z","v":339,"vw":2.9423},{"c":2.9001,"h":2.9001,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T22:30:00Z","v":400,"vw":2.90005},{"c":2.9486,"h":2.95,"l":2.9486,"n":4,"o":2.95,"t":"2026-10-20T23:30:00Z","v":3268,"vw":2.949928},{"c":2.9301,"h":2.9496,"l":2.9301,"n":2,"o":2.9496,"t":"2026-10-20T23:45:00Z","v":3169,"vw":2.93114},{"c":2.95,"h":2.95,"l":2.94,"n":10,"o":2.94,"t":"2026-10-21T08:45:00Z","v":9000,"vw":2.944596},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-21T09:30:00Z","v":170,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T11:00:00Z","v":180,"vw":2.9},{"c":2.95,"h":2.95,"l":2.91,"n":3,"o":2.9499,"t":"2026-10-21T11:30:00Z","v":3902,"vw":2.94886},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-21T12:30:00Z","v":192,"vw":2.91},{"c":2.8908,"h":2.8908,"l":2.8908,"n":1,"o":2.8908,"t":"2026-10-21T13:15:00Z","v":339,"vw":2.8908},{"c":2.945,"h":2.97,"l":2.89,"n":491,"o":2.89,"t":"2026-10-21T13:30:00Z","v":93204,"vw":2.930827},{"c":2.955,"h":2.9899,"l":2.94,"n":502,"o":2.94,"t":"2026-10-21T13:45:00Z","v":56995,"vw":2.964284},{"c":2.96,"h":2.965,"l":2.905,"n":414,"o":2.95,"t":"2026-10-21T14:00:00Z","v":78084,"vw":2.940062},{"c":2.95,"h":2.985,"l":2.945,"n":437,"o":2.96,"t":"2026-10-21T14:15:00Z","v":50816,"vw":2.967914},{"c":2.975,"h":2.98,"l":2.93,"n":490,"o":2.945,"t":"2026-10-21T14:30:00Z","v":72899,"vw":2.966051},{"c":2.935,"h":2.98,"l":2.93,"n":429,"o":2.975,"t":"2026-10-21T14:45:00Z","v":117334,"vw":2.954286},{"c":2.92,"h":2.935,"l":2.895,"n":384,"o":2.935,"t":"2026-10-21T15:00:00Z","v":49892,"vw":2.906155},{"c":2.865,"h":2.92,"l":2.86,"n":284,"o":2.92,"t":"2026-10-21T15:15:00Z","v":27118,"vw":2.880069},{"c":2.835,"h":2.865,"l":2.83,"n":228,"o":2.865,"t":"2026-10-21T15:30:00Z","v":24929,"vw":2.845012},{"c":2.82,"h":2.84,"l":2.82,"n":242,"o":2.84,"t":"2026-10-21T15:45:00Z","v":28054,"vw":2.826389},{"c":2.795,"h":2.825,"l":2.79,"n":199,"o":2.82,"t":"2026-10-21T16:00:00Z","v":17078,"vw":2.811196},{"c":2.8,"h":2.805,"l":2.785,"n":187,"o":2.795,"t":"2026-10-21T16:15:00Z","v":17084,"vw":2.795841},{"c":2.805,"h":2.82,"l":2.8,"n":311,"o":2.8,"t":"2026-10-21T16:30:00Z","v":34901,"vw":2.805996},{"c":2.805,"h":2.81,"l":2.8,"n":116,"o":2.805,"t":"2026-10-21T16:45:00Z","v":8780,"vw":2.806251},{"c":2.8,"h":2.805,"l":2.785,"n":204,"o":2.805,"t":"2026-10-21T17:00:00Z","v":17662,"vw":2.798491},{"c":2.8,"h":2.8,"l":2.79,"n":286,"o":2.8,"t":"2026-10-21T17:15:00Z","v":23576,"vw":2.793608},{"c":2.81,"h":2.81,"l":2.795,"n":164,"o":2.8,"t":"2026-10-21T17:30:00Z","v":20460,"vw":2.802738},{"c":2.805,"h":2.81,"l":2.8,"n":506,"o":2.805,"t":"2026-10-21T17:45:00Z","v":17015,"vw":2.8051},{"c":2.78,"h":2.805,"l":2.775,"n":230,"o":2.805,"t":"2026-10-21T18:00:00Z","v":13543,"vw":2.789664},{"c":2.79,"h":2.79,"l":2.78,"n":147,"o":2.78,"t":"2026-10-21T18:15:00Z","v":10263,"vw":2.784143},{"c":2.78,"h":2.79,"l":2.775,"n":195,"o":2.79,"t":"2026-10-21T18:30:00Z","v":16940,"vw":2.782773},{"c":2.755,"h":2.78,"l":2.75,"n":281,"o":2.78,"t":"2026-10-21T18:45:00Z","v":33984,"vw":2.766828},{"c":2.745,"h":2.755,"l":2.735,"n":271,"o":2.755,"t":"2026-10-21T19:00:00Z","v":15657,"vw":2.746927},{"c":2.75,"h":2.75,"l":2.73,"n":228,"o":2.74,"t":"2026-10-21T19:15:00Z","v":23703,"vw":2.736291},{"c":2.75,"h":2.78,"l":2.74,"n":701,"o":2.75,"t":"2026-10-21T19:30:00Z","v":78900,"vw":2.757224},{"c":2.725,"h":2.76,"l":2.72,"n":1474,"o":2.75,"t":"2026-10-21T19:45:00Z","v":169283,"vw":2.735624},{"c":2.73,"h":2.73,"l":2.72,"n":4,"o":2.72,"t":"2026-10-21T20:00:00Z","v":38568,"vw":2.720259},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T22:45:00Z","v":100,"vw":2.77},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-22T09:45:00Z","v":787,"vw":2.66},{"c":2.6506,"h":2.6506,"l":2.6506,"n":1,"o":2.6506,"t":"2026-10-22T10:00:00Z","v":325,"vw":2.6506},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T13:15:00Z","v":100,"vw":2.7},{"c":2.765,"h":2.77,"l":2.65,"n":241,"o":2.71,"t":"2026-10-22T13:30:00Z","v":33427,"vw":2.73744},{"c":2.785,"h":2.8,"l":2.74,"n":197,"o":2.765,"t":"2026-10-22T13:45:00Z","v":29250,"vw":2.758196},{"c":2.765,"h":2.79,"l":2.74,"n":337,"o":2.785,"t":"2026-10-22T14:00:00Z","v":32002,"vw":2.761202},{"c":2.755,"h":2.785,"l":2.7501,"n":298,"o":2.765,"t":"2026-10-22T14:15:00Z","v":33585,"vw":2.76773},{"c":2.77,"h":2.77,"l":2.75,"n":355,"o":2.755,"t":"2026-10-22T14:30:00Z","v":33131,"vw":2.756294},{"c":2.77,"h":2.8,"l":2.765,"n":540,"o":2.765,"t":"2026-10-22T14:45:00Z","v":93695,"vw":2.778518},{"c":2.775,"h":2.785,"l":2.7599,"n":204,"o":2.775,"t":"2026-10-22T15:00:00Z","v":27865,"vw":2.770948},{"c":2.795,"h":2.795,"l":2.775,"n":277,"o":2.78,"t":"2026-10-22T15:15:00Z","v":19093,"vw":2.782121},{"c":2.8,"h":2.82,"l":2.775,"n":500,"o":2.795,"t":"2026-10-22T15:30:00Z","v":58990,"vw":2.802837},{"c":2.8,"h":2.815,"l":2.795,"n":247,"o":2.8,"t":"2026-10-22T15:45:00Z","v":31263,"vw":2.801912},{"c":2.795,"h":2.8,"l":2.785,"n":124,"o":2.795,"t":"2026-10-22T16:00:00Z","v":16270,"vw":2.791395},{"c":2.815,"h":2.815,"l":2.79,"n":237,"o":2.795,"t":"2026-10-22T16:15:00Z","v":16289,"vw":2.79634},{"c":2.77,"h":2.83,"l":2.77,"n":333,"o":2.81,"t":"2026-10-22T16:30:00Z","v":41006,"vw":2.811249},{"c":2.725,"h":2.782,"l":2.71,"n":409,"o":2.775,"t":"2026-10-22T16:45:00Z","v":46620,"vw":2.754879},{"c":2.74,"h":2.755,"l":2.715,"n":302,"o":2.72,"t":"2026-10-22T17:00:00Z","v":41222,"vw":2.738687},{"c":2.74,"h":2.755,"l":2.735,"n":228,"o":2.745,"t":"2026-10-22T17:15:00Z","v":15752,"vw":2.744143},{"c":2.755,"h":2.755,"l":2.725,"n":234,"o":2.74,"t":"2026-10-22T17:30:00Z","v":17591,"vw":2.740764},{"c":2.75,"h":2.755,"l":2.74,"n":179,"o":2.755,"t":"2026-10-22T17:45:00Z","v":11555,"vw":2.748469},{"c":2.74,"h":2.75,"l":2.73,"n":208,"o":2.745,"t":"2026-10-22T18:00:00Z","v":9777,"vw":2.739961},{"c":2.75,"h":2.755,"l":2.74,"n":186,"o":2.74,"t":"2026-10-22T18:15:00Z","v":11469,"vw":2.749655},{"c":2.74,"h":2.76,"l":2.735,"n":211,"o":2.745,"t":"2026-10-22T18:30:00Z","v":13087,"vw":2.748084},{"c":2.735,"h":2.74,"l":2.725,"n":183,"o":2.7399,"t":"2026-10-22T18:45:00Z","v":10918,"vw":2.733276},{"c":2.735,"h":2.74,"l":2.725,"n":209,"o":2.73,"t":"2026-10-22T19:00:00Z","v":10389,"vw":2.732086},{"c":2.715,"h":2.74,"l":2.715,"n":412,"o":2.74,"t":"2026-10-22T19:15:00Z","v":29907,"vw":2.727295},{"c":2.705,"h":2.73,"l":2.705,"n":808,"o":2.715,"t":"2026-10-22T19:30:00Z","v":64196,"vw":2.716134},{"c":2.7,"h":2.74,"l":2.695,"n":2002,"o":2.705,"t":"2026-10-22T19:45:00Z","v":230594,"vw":2.711371},{"c":2.71,"h":2.71,"l":2.7,"n":8,"o":2.7,"t":"2026-10-22T20:00:00Z","v":54295,"vw":2.700033},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-23T11:30:00Z","v":100,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-23T13:00:00Z","v":100,"vw":2.81},{"c":2.645,"h":2.8,"l":2.63,"n":152,"o":2.68,"t":"2026-10-23T13:30:00Z","v":19702,"vw":2.660962},{"c":2.645,"h":2.705,"l":2.63,"n":207,"o":2.66,"t":"2026-10-23T13:45:00Z","v":18937,"vw":2.657513},{"c":2.595,"h":2.645,"l":2.59,"n":335,"o":2.63,"t":"2026-10-23T14:00:00Z","v":26070,"vw":2.617076},{"c":2.555,"h":2.605,"l":2.54,"n":517,"o":2.6,"t":"2026-10-23T14:15:00Z","v":73115,"vw":2.561536},{"c":2.565,"h":2.57,"l":2.545,"n":393,"o":2.55,"t":"2026-10-23T14:30:00Z","v":52418,"vw":2.554413},{"c":2.585,"h":2.59,"l":2.565,"n":219,"o":2.565,"t":"2026-10-23T14:45:00Z","v":19651,"vw":2.582269},{"c":2.545,"h":2.585,"l":2.545,"n":200,"o":2.585,"t":"2026-10-23T15:00:00Z","v":16207,"vw":2.567521},{"c":2.53,"h":2.55,"l":2.53,"n":163,"o":2.545,"t":"2026-10-23T15:15:00Z","v":10086,"vw":2.536436},{"c":2.52,"h":2.535,"l":2.515,"n":277,"o":2.535,"t":"2026-10-23T15:30:00Z","v":36881,"vw":2.517953},{"c":2.515,"h":2.52,"l":2.505,"n":443,"o":2.515,"t":"2026-10-23T15:45:00Z","v":164849,"vw":2.510373},{"c":2.515,"h":2.53,"l":2.515,"n":159,"o":2.52,"t":"2026-10-23T16:00:00Z","v":15251,"vw":2.519899},{"c":2.505,"h":2.525,"l":2.5,"n":188,"o":2.515,"t":"2026-10-23T16:15:00Z","v":22986,"vw":2.510971},{"c":2.505,"h":2.505,"l":2.485,"n":221,"o":2.505,"t":"2026-10-23T16:30:00Z","v":18696,"vw":2.496452},{"c":2.485,"h":2.505,"l":2.485,"n":175,"o":2.505,"t":"2026-10-23T16:45:00Z","v":12525,"vw":2.494167},{"c":2.475,"h":2.485,"l":2.475,"n":106,"o":2.485,"t":"2026-10-23T17:00:00Z","v":11104,"vw":2.480128},{"c":2.47,"h":2.49,"l":2.465,"n":115,"o":2.48,"t":"2026-10-23T17:15:00Z","v":10815,"vw":2.474458},{"c":2.465,"h":2.48,"l":2.465,"n":161,"o":2.47,"t":"2026-10-23T17:30:00Z","v":14336,"vw":2.471571},{"c":2.45,"h":2.475,"l":2.45,"n":222,"o":2.47,"t":"2026-10-23T17:45:00Z","v":16962,"vw":2.457271},{"c":2.46,"h":2.46,"l":2.44,"n":296,"o":2.445,"t":"2026-10-23T18:00:00Z","v":25159,"vw":2.449241},{"c":2.49,"h":2.5,"l":2.4589,"n":188,"o":2.46,"t":"2026-10-23T18:15:00Z","v":22465,"vw":2.482206},{"c":2.485,"h":2.49,"l":2.48,"n":105,"o":2.49,"t":"2026-10-23T18:30:00Z","v":8582,"vw":2.483499},{"c":2.495,"h":2.5,"l":2.485,"n":129,"o":2.49,"t":"2026-10-23T18:45:00Z","v":32182,"vw":2.494593},{"c":2.49,"h":2.515,"l":2.48,"n":453,"o":2.495,"t":"2026-10-23T19:00:00Z","v":55380,"vw":2.498963},{"c":2.495,"h":2.525,"l":2.49,"n":266,"o":2.5,"t":"2026-10-23T19:15:00Z","v":36484,"vw":2.51477},{"c":2.4999,"h":2.5,"l":2.485,"n":102,"o":2.495,"t":"2026-10-23T19:30:00Z","v":10790,"vw":2.494085}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12552312889675515,"strike":9.979074844129794,"iv":3.325283995317338,"gamma":0.10114961099787317,"theta":-0.009606394803629802,"vega":0.0016158980240673782,"rho":0.00019046267488725277,"breakevenPct":304.18391892106195},{"delta":0.2,"premium":0.1697881419479513,"strike":7.604237161040974,"iv":3.108320243516235,"gamma":0.12885507617684067,"theta":-0.01069059609374251,"vega":0.001923389956406964,"rho":0.0002522405966892392,"breakevenPct":210.96101211955704},{"delta":0.25,"premium":0.2220852925835462,"strike":6.558294148329075,"iv":3.091929128994756,"gamma":0.14694955980469143,"theta":-0.0120660974410783,"vega":0.0021818049697518286,"rho":0.00030799425931537806,"breakevenPct":171.21517763650488},{"delta":0.3,"premium":0.3073293434239134,"strike":6.80105019431438,"iv":3.53465228210932,"gamma":0.13992547469734296,"theta":-0.015064451780266806,"vega":0.0023766782432032927,"rho":0.00033877514561101503,"breakevenPct":184.3351815095317},{"delta":0.35,"premium":0.3891251835794784,"strike":6.297691177972441,"iv":3.6785668943999164,"gamma":0.14048605333606587,"theta":-0.016444211810442796,"vega":0.0024841762424096534,"rho":0.0003720966934720159,"breakevenPct":167.47265446207675},{"delta":0.4,"premium":0.4709210237350435,"strike":5.794332161630502,"iv":3.8224815066905133,"gamma":0.14104663197478878,"theta":-0.01782397184061879,"vega":0.0025916742416160145,"rho":0.0004054182413330169,"breakevenPct":150.6101274146218},{"delta":0.45,"premium":0.5527168638906086,"strike":5.290973145288563,"iv":3.96639611898111,"gamma":0.1416072106135117,"theta":-0.019203731870794785,"vega":0.002699172240822375,"rho":0.00043873978919401776,"breakevenPct":133.74760036716683},{"delta":0.5,"premium":0.6359686850466248,"strike":4.738409563297274,"iv":4.0191141178825305,"gamma":0.14187485351188042,"theta":-0.019700318243737053,"vega":0.002740213891980449,"rho":0.0004709100997944255,"breakevenPct":114.97512993375592},{"delta":0.55,"premium":0.7212152310357031,"strike":4.118434683376705,"iv":3.9468908233452513,"gamma":0.1417411682366021,"theta":-0.018986937985628262,"vega":0.0026902089376364944,"rho":0.0005015031909450329,"breakevenPct":93.5859965764963},{"delta":0.6,"premium":0.8064617770247812,"strike":3.498459803456137,"iv":3.8746675288079726,"gamma":0.14160748296132378,"theta":-0.01827355772751947,"vega":0.0026402039832925397,"rho":0.0005320962820956403,"breakevenPct":72.19686321923672},{"delta":0.65,"premium":0.9052101749446677,"strike":2.936399631695436,"iv":3.870241687228599,"gamma":0.13810669474886283,"theta":-0.017621567965897925,"vega":0.002560149174240429,"rho":0.0005523692672818806,"breakevenPct":53.66439226560417},{"delta":0.7,"premium":1.059343720580727,"strike":2.6119079566721535,"iv":4.143923764925529,"gamma":0.12079391285530598,"theta":-0.01722140452660162,"vega":0.0023568286346507808,"rho":0.0005303087565734724,"breakevenPct":46.85006709011523},{"delta":0.75,"premium":1.2134772662167868,"strike":2.2874162816488703,"iv":4.417605842622461,"gamma":0.1034811309617491,"theta":-0.016821241087305316,"vega":0.0021535080950611323,"rho":0.0005082482458650642,"breakevenPct":40.03574191462628},{"delta":0.8,"premium":1.3353141803233264,"strike":1.9580405152095035,"iv":4.477463123589521,"gamma":0.09147009235697143,"theta":-0.01566172006546607,"vega":0.0019357842372557724,"rho":0.0005109820147889257,"breakevenPct":31.734187821313192},{"delta":0.85,"premium":1.2067807841203742,"strike":1.5908022403439257,"iv":2.879705409624712,"gamma":0.12055928772488025,"theta":-0.0086154986487771,"vega":0.0016064028139282011,"rho":0.0007059262772361632,"breakevenPct":11.903320978571983}],"put":[{"delta":0.2,"premium":2.461515487746453,"strike":3.2303097549290527,"iv":7.316639106786457,"gamma":0.05740219956980813,"theta":-0.02327883658124806,"vega":0.0018529790649615195,"rho":-0.002167627539394435,"breakevenPct":69.248229312696},{"delta":0.25,"premium":2.473599487956867,"strike":3.471989759137342,"iv":6.599541111530002,"gamma":0.07303971643784742,"theta":-0.02326934931855744,"vega":0.002084503909884279,"rho":-0.002306614831938541,"breakevenPct":60.064389152781},{"delta":0.3,"premium":2.4856834881672816,"strike":3.7136697633456315,"iv":5.882443116273546,"gamma":0.0886772333058867,"theta":-0.023259862055866814,"vega":0.002316028754807039,"rho":-0.002445602124482647,"breakevenPct":50.880548992866},{"delta":0.35,"premium":2.497767488377696,"strike":3.955349767553921,"iv":5.165345121017091,"gamma":0.10431475017392598,"theta":-0.02325037479317619,"vega":0.002547553599729798,"rho":-0.002584589417026753,"breakevenPct":41.696708832951},{"delta":0.4,"premium":2.530592214193208,"strike":4.122368856772832,"iv":4.759026786505096,"gamma":0.11629482476342817,"theta":-0.021821649877574213,"vega":0.0025715873188594664,"rho":-0.0027138896192304023,"breakevenPct":36.328934296815035},{"delta":0.45,"premium":2.568117134355418,"strike":4.272468537421672,"iv":4.423136306462226,"gamma":0.12744606193189387,"theta":-0.02007130203904058,"vega":0.002548600088239767,"rho":-0.0028409945651965847,"breakevenPct":31.82594387734984},{"delta":0.5,"premium":2.605642054517628,"strike":4.422568218070512,"iv":4.087245826419355,"gamma":0.13859729910035956,"theta":-0.018320954200506945,"vega":0.002525612857620068,"rho":-0.002968099511162767,"breakevenPct":27.322953457884644},{"delta":0.55,"premium":2.643166974679838,"strike":4.572667898719352,"iv":3.7513553463764855,"gamma":0.14974853626882526,"theta":-0.016570606361973307,"vega":0.002502625627000369,"rho":-0.00309520445712895,"breakevenPct":22.81996303841944},{"delta":0.6,"premium":2.680691894842048,"strike":4.722767579368192,"iv":3.415464866333616,"gamma":0.16089977343729092,"theta":-0.014820258523439676,"vega":0.0024796383963806698,"rho":-0.0032223094030951324,"breakevenPct":18.31697261895425},{"delta":0.65,"premium":2.718216815004258,"strike":4.872867260017032,"iv":3.079574386290745,"gamma":0.17205101060575664,"theta":-0.013069910684906039,"vega":0.0024566511657609707,"rho":-0.003349414349061315,"breakevenPct":13.813982199489043},{"delta":0.7,"premium":2.798744852239272,"strike":5.057346884987379,"iv":2.775861717553329,"gamma":0.17973365335616687,"theta":-0.011330785962408305,"vega":0.002399596858610517,"rho":-0.0035093601342459325,"breakevenPct":9.655918690075724},{"delta":0.75,"premium":3.117315220876223,"strike":5.432135553972027,"iv":2.6502682583977153,"gamma":0.16821600649585428,"theta":-0.009653786427307012,"vega":0.002153965376747361,"rho":-0.003851095298082273,"breakevenPct":7.407186676167839},{"delta":0.8,"premium":3.4358855895131737,"strike":5.806924222956675,"iv":2.524674799242101,"gamma":0.15669835963554168,"theta":-0.00797678689220572,"vega":0.0019083338948842053,"rho":-0.004192830461918613,"breakevenPct":5.1584546622599525}]},"raw":{"call":[{"delta":0.15,"premium":0.12552312889675515,"strike":9.979074844129794,"iv":3.325283995317338,"gamma":0.10114961099787317,"theta":-0.009606394803629802,"vega":0.0016158980240673782,"rho":0.00019046267488725277,"breakevenPct":304.18391892106195},{"delta":0.2,"premium":0.1697881419479513,"strike":7.604237161040974,"iv":3.108320243516235,"gamma":0.12885507617684067,"theta":-0.01069059609374251,"vega":0.001923389956406964,"rho":0.0002522405966892392,"breakevenPct":210.96101211955704},{"delta":0.25,"premium":0.2220852925835462,"strike":6.558294148329075,"iv":3.091929128994756,"gamma":0.14694955980469143,"theta":-0.0120660974410783,"vega":0.0021818049697518286,"rho":0.00030799425931537806,"breakevenPct":171.21517763650488},{"delta":0.3,"premium":0.3073293434239134,"strike":6.80105019431438,"iv":3.53465228210932,"gamma":0.13992547469734296,"theta":-0.015064451780266806,"vega":0.0023766782432032927,"rho":0.00033877514561101503,"breakevenPct":184.3351815095317},{"delta":0.35,"premium":0.3891251835794784,"strike":6.297691177972441,"iv":3.6785668943999164,"gamma":0.14048605333606587,"theta":-0.016444211810442796,"vega":0.0024841762424096534,"rho":0.0003720966934720159,"breakevenPct":167.47265446207675},{"delta":0.4,"premium":0.4709210237350435,"strike":5.794332161630502,"iv":3.8224815066905133,"gamma":0.14104663197478878,"theta":-0.01782397184061879,"vega":0.0025916742416160145,"rho":0.0004054182413330169,"breakevenPct":150.6101274146218},{"delta":0.45,"premium":0.5527168638906086,"strike":5.290973145288563,"iv":3.96639611898111,"gamma":0.1416072106135117,"theta":-0.019203731870794785,"vega":0.002699172240822375,"rho":0.00043873978919401776,"breakevenPct":133.74760036716683},{"delta":0.5,"premium":0.6359686850466248,"strike":4.738409563297274,"iv":4.0191141178825305,"gamma":0.14187485351188042,"theta":-0.019700318243737053,"vega":0.002740213891980449,"rho":0.0004709100997944255,"breakevenPct":114.97512993375592},{"delta":0.55,"premium":0.7212152310357031,"strike":4.118434683376705,"iv":3.9468908233452513,"gamma":0.1417411682366021,"theta":-0.018986937985628262,"vega":0.0026902089376364944,"rho":0.0005015031909450329,"breakevenPct":93.5859965764963},{"delta":0.6,"premium":0.8064617770247812,"strike":3.498459803456137,"iv":3.8746675288079726,"gamma":0.14160748296132378,"theta":-0.01827355772751947,"vega":0.0026402039832925397,"rho":0.0005320962820956403,"breakevenPct":72.19686321923672},{"delta":0.65,"premium":0.9052101749446677,"strike":2.936399631695436,"iv":3.870241687228599,"gamma":0.13810669474886283,"theta":-0.017621567965897925,"vega":0.002560149174240429,"rho":0.0005523692672818806,"breakevenPct":53.66439226560417},{"delta":0.7,"premium":1.059343720580727,"strike":2.6119079566721535,"iv":4.143923764925529,"gamma":0.12079391285530598,"theta":-0.01722140452660162,"vega":0.0023568286346507808,"rho":0.0005303087565734724,"breakevenPct":46.85006709011523},{"delta":0.75,"premium":1.2134772662167868,"strike":2.2874162816488703,"iv":4.417605842622461,"gamma":0.1034811309617491,"theta":-0.016821241087305316,"vega":0.0021535080950611323,"rho":0.0005082482458650642,"breakevenPct":40.03574191462628},{"delta":0.8,"premium":1.3353141803233264,"strike":1.9580405152095035,"iv":4.477463123589521,"gamma":0.09147009235697143,"theta":-0.01566172006546607,"vega":0.0019357842372557724,"rho":0.0005109820147889257,"breakevenPct":31.734187821313192},{"delta":0.85,"premium":1.2067807841203742,"strike":1.5908022403439257,"iv":2.879705409624712,"gamma":0.12055928772488025,"theta":-0.0086154986487771,"vega":0.0016064028139282011,"rho":0.0007059262772361632,"breakevenPct":11.903320978571983}],"put":[{"delta":0.2,"premium":2.461515487746453,"strike":3.2303097549290527,"iv":7.316639106786457,"gamma":0.05740219956980813,"theta":-0.02327883658124806,"vega":0.0018529790649615195,"rho":-0.002167627539394435,"breakevenPct":69.248229312696},{"delta":0.25,"premium":2.473599487956867,"strike":3.471989759137342,"iv":6.599541111530002,"gamma":0.07303971643784742,"theta":-0.02326934931855744,"vega":0.002084503909884279,"rho":-0.002306614831938541,"breakevenPct":60.064389152781},{"delta":0.3,"premium":2.4856834881672816,"strike":3.7136697633456315,"iv":5.882443116273546,"gamma":0.0886772333058867,"theta":-0.023259862055866814,"vega":0.002316028754807039,"rho":-0.002445602124482647,"breakevenPct":50.880548992866},{"delta":0.35,"premium":2.497767488377696,"strike":3.955349767553921,"iv":5.165345121017091,"gamma":0.10431475017392598,"theta":-0.02325037479317619,"vega":0.002547553599729798,"rho":-0.002584589417026753,"breakevenPct":41.696708832951},{"delta":0.4,"premium":2.530592214193208,"strike":4.122368856772832,"iv":4.759026786505096,"gamma":0.11629482476342817,"theta":-0.021821649877574213,"vega":0.0025715873188594664,"rho":-0.0027138896192304023,"breakevenPct":36.328934296815035},{"delta":0.45,"premium":2.568117134355418,"strike":4.272468537421672,"iv":4.423136306462226,"gamma":0.12744606193189387,"theta":-0.02007130203904058,"vega":0.002548600088239767,"rho":-0.0028409945651965847,"breakevenPct":31.82594387734984},{"delta":0.5,"premium":2.605642054517628,"strike":4.422568218070512,"iv":4.087245826419355,"gamma":0.13859729910035956,"theta":-0.018320954200506945,"vega":0.002525612857620068,"rho":-0.002968099511162767,"breakevenPct":27.322953457884644},{"delta":0.55,"premium":2.643166974679838,"strike":4.572667898719352,"iv":3.7513553463764855,"gamma":0.14974853626882526,"theta":-0.016570606361973307,"vega":0.002502625627000369,"rho":-0.00309520445712895,"breakevenPct":22.81996303841944},{"delta":0.6,"premium":2.680691894842048,"strike":4.722767579368192,"iv":3.415464866333616,"gamma":0.16089977343729092,"theta":-0.014820258523439676,"vega":0.0024796383963806698,"rho":-0.0032223094030951324,"breakevenPct":18.31697261895425},{"delta":0.65,"premium":2.718216815004258,"strike":4.872867260017032,"iv":3.079574386290745,"gamma":0.17205101060575664,"theta":-0.013069910684906039,"vega":0.0024566511657609707,"rho":-0.003349414349061315,"breakevenPct":13.813982199489043},{"delta":0.7,"premium":2.798744852239272,"strike":5.057346884987379,"iv":2.775861717553329,"gamma":0.17973365335616687,"theta":-0.011330785962408305,"vega":0.002399596858610517,"rho":-0.0035093601342459325,"breakevenPct":9.655918690075724},{"delta":0.75,"premium":3.117315220876223,"strike":5.432135553972027,"iv":2.6502682583977153,"gamma":0.16821600649585428,"theta":-0.009653786427307012,"vega":0.002153965376747361,"rho":-0.003851095298082273,"breakevenPct":7.407186676167839},{"delta":0.8,"premium":3.4358855895131737,"strike":5.806924222956675,"iv":2.524674799242101,"gamma":0.15669835963554168,"theta":-0.00797678689220572,"vega":0.0019083338948842053,"rho":-0.004192830461918613,"breakevenPct":5.1584546622599525}]}},"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"}}