{"symbol":"RCKT","url":"https://intraalpha.com/companies/RCKT","capturedAt":"2026-10-23T00:39:18.257Z","state":"partial","quote":{"symbol":"RCKT","last_price":2.31,"prev_close":2.2,"regular_close":2.31,"change":0.11,"change_pct":5,"regular_change":0.11,"regular_change_pct":5,"extended_change":0,"extended_change_pct":0,"bid":2.2,"ask":2.29,"bid_size":100,"ask_size":900,"volume":2163568,"vwap":2.276833,"open":2.2,"high":2.34,"low":2.18,"close":2.31,"trade_count":10137,"last_trade_at":"2026-10-22T20:00:01.993367321Z","last_quote_at":"2026-10-22T23:56:23.115384363Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:04.663Z","bars":[{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T08:00:00Z","v":317,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T08:05:00Z","v":165,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T10:45:00Z","v":110,"vw":2.4},{"c":2.294,"h":2.36,"l":2.289,"n":216,"o":2.36,"t":"2026-10-16T13:30:00Z","v":44781,"vw":2.338593},{"c":2.3099,"h":2.3099,"l":2.285,"n":77,"o":2.299,"t":"2026-10-16T13:35:00Z","v":7621,"vw":2.289614},{"c":2.304,"h":2.31,"l":2.3,"n":74,"o":2.304,"t":"2026-10-16T13:40:00Z","v":17244,"vw":2.306543},{"c":2.274,"h":2.3,"l":2.27,"n":161,"o":2.3,"t":"2026-10-16T13:45:00Z","v":22517,"vw":2.285112},{"c":2.2723,"h":2.285,"l":2.255,"n":181,"o":2.28,"t":"2026-10-16T13:50:00Z","v":28477,"vw":2.272016},{"c":2.275,"h":2.28,"l":2.26,"n":159,"o":2.275,"t":"2026-10-16T13:55:00Z","v":27805,"vw":2.270341},{"c":2.295,"h":2.3,"l":2.274,"n":169,"o":2.274,"t":"2026-10-16T14:00:00Z","v":26218,"vw":2.289039},{"c":2.315,"h":2.32,"l":2.2904,"n":180,"o":2.3,"t":"2026-10-16T14:05:00Z","v":24813,"vw":2.3104},{"c":2.33,"h":2.33,"l":2.315,"n":107,"o":2.32,"t":"2026-10-16T14:10:00Z","v":9046,"vw":2.32233},{"c":2.33,"h":2.33,"l":2.32,"n":183,"o":2.325,"t":"2026-10-16T14:15:00Z","v":37182,"vw":2.327669},{"c":2.34,"h":2.34,"l":2.325,"n":59,"o":2.325,"t":"2026-10-16T14:20:00Z","v":3467,"vw":2.328839},{"c":2.325,"h":2.34,"l":2.325,"n":111,"o":2.335,"t":"2026-10-16T14:25:00Z","v":11786,"vw":2.330317},{"c":2.32,"h":2.325,"l":2.31,"n":175,"o":2.325,"t":"2026-10-16T14:30:00Z","v":29386,"vw":2.316395},{"c":2.32,"h":2.33,"l":2.32,"n":75,"o":2.32,"t":"2026-10-16T14:35:00Z","v":7411,"vw":2.32307},{"c":2.335,"h":2.335,"l":2.32,"n":160,"o":2.33,"t":"2026-10-16T14:40:00Z","v":47700,"vw":2.327986},{"c":2.335,"h":2.335,"l":2.335,"n":43,"o":2.335,"t":"2026-10-16T14:45:00Z","v":2524,"vw":2.335},{"c":2.34,"h":2.34,"l":2.33,"n":83,"o":2.335,"t":"2026-10-16T14:50:00Z","v":8134,"vw":2.333946},{"c":2.34,"h":2.34,"l":2.335,"n":69,"o":2.34,"t":"2026-10-16T14:55:00Z","v":3702,"vw":2.337691},{"c":2.325,"h":2.34,"l":2.32,"n":115,"o":2.34,"t":"2026-10-16T15:00:00Z","v":11999,"vw":2.329285},{"c":2.315,"h":2.325,"l":2.31,"n":140,"o":2.32,"t":"2026-10-16T15:05:00Z","v":19999,"vw":2.317025},{"c":2.315,"h":2.315,"l":2.3107,"n":41,"o":2.315,"t":"2026-10-16T15:10:00Z","v":5828,"vw":2.313314},{"c":2.305,"h":2.315,"l":2.3,"n":189,"o":2.315,"t":"2026-10-16T15:15:00Z","v":16999,"vw":2.308022},{"c":2.295,"h":2.305,"l":2.295,"n":74,"o":2.3,"t":"2026-10-16T15:20:00Z","v":6408,"vw":2.300311},{"c":2.285,"h":2.295,"l":2.28,"n":114,"o":2.291,"t":"2026-10-16T15:25:00Z","v":15480,"vw":2.285117},{"c":2.305,"h":2.305,"l":2.285,"n":180,"o":2.285,"t":"2026-10-16T15:30:00Z","v":25792,"vw":2.293518},{"c":2.305,"h":2.305,"l":2.295,"n":208,"o":2.3002,"t":"2026-10-16T15:35:00Z","v":33246,"vw":2.300067},{"c":2.315,"h":2.315,"l":2.305,"n":179,"o":2.305,"t":"2026-10-16T15:40:00Z","v":31574,"vw":2.308906},{"c":2.325,"h":2.325,"l":2.315,"n":137,"o":2.32,"t":"2026-10-16T15:45:00Z","v":38305,"vw":2.323437},{"c":2.325,"h":2.325,"l":2.315,"n":269,"o":2.325,"t":"2026-10-16T15:50:00Z","v":52380,"vw":2.323583},{"c":2.315,"h":2.32,"l":2.315,"n":58,"o":2.3155,"t":"2026-10-16T15:55:00Z","v":6235,"vw":2.315521},{"c":2.305,"h":2.315,"l":2.3048,"n":97,"o":2.3101,"t":"2026-10-16T16:00:00Z","v":23415,"vw":2.312509},{"c":2.2991,"h":2.305,"l":2.295,"n":111,"o":2.305,"t":"2026-10-16T16:05:00Z","v":11143,"vw":2.302174},{"c":2.295,"h":2.295,"l":2.295,"n":28,"o":2.295,"t":"2026-10-16T16:10:00Z","v":1112,"vw":2.295},{"c":2.3,"h":2.3,"l":2.295,"n":40,"o":2.295,"t":"2026-10-16T16:15:00Z","v":3025,"vw":2.298327},{"c":2.285,"h":2.295,"l":2.28,"n":137,"o":2.295,"t":"2026-10-16T16:20:00Z","v":12193,"vw":2.289703},{"c":2.275,"h":2.29,"l":2.275,"n":205,"o":2.28,"t":"2026-10-16T16:25:00Z","v":37127,"vw":2.285482},{"c":2.275,"h":2.28,"l":2.27,"n":77,"o":2.275,"t":"2026-10-16T16:30:00Z","v":3986,"vw":2.274039},{"c":2.265,"h":2.27,"l":2.26,"n":103,"o":2.27,"t":"2026-10-16T16:35:00Z","v":4966,"vw":2.266556},{"c":2.26,"h":2.266,"l":2.26,"n":94,"o":2.26,"t":"2026-10-16T16:40:00Z","v":4955,"vw":2.262859},{"c":2.2601,"h":2.265,"l":2.255,"n":166,"o":2.26,"t":"2026-10-16T16:45:00Z","v":18967,"vw":2.260968},{"c":2.265,"h":2.266,"l":2.25,"n":160,"o":2.26,"t":"2026-10-16T16:50:00Z","v":21922,"vw":2.259396},{"c":2.26,"h":2.2677,"l":2.26,"n":106,"o":2.2605,"t":"2026-10-16T16:55:00Z","v":22347,"vw":2.260978},{"c":2.265,"h":2.27,"l":2.26,"n":93,"o":2.26,"t":"2026-10-16T17:00:00Z","v":23650,"vw":2.261713},{"c":2.255,"h":2.265,"l":2.255,"n":146,"o":2.265,"t":"2026-10-16T17:05:00Z","v":21668,"vw":2.259744},{"c":2.2501,"h":2.255,"l":2.25,"n":86,"o":2.255,"t":"2026-10-16T17:10:00Z","v":18876,"vw":2.251224},{"c":2.245,"h":2.255,"l":2.245,"n":127,"o":2.25,"t":"2026-10-16T17:15:00Z","v":27196,"vw":2.250778},{"c":2.25,"h":2.2591,"l":2.24,"n":147,"o":2.245,"t":"2026-10-16T17:20:00Z","v":18657,"vw":2.250151},{"c":2.25,"h":2.2597,"l":2.25,"n":86,"o":2.25,"t":"2026-10-16T17:25:00Z","v":12221,"vw":2.251575},{"c":2.26,"h":2.265,"l":2.255,"n":230,"o":2.255,"t":"2026-10-16T17:30:00Z","v":31605,"vw":2.259189},{"c":2.245,"h":2.265,"l":2.245,"n":316,"o":2.26,"t":"2026-10-16T17:35:00Z","v":35881,"vw":2.251508},{"c":2.2501,"h":2.256,"l":2.245,"n":95,"o":2.245,"t":"2026-10-16T17:40:00Z","v":24523,"vw":2.251083},{"c":2.2491,"h":2.255,"l":2.245,"n":106,"o":2.25,"t":"2026-10-16T17:45:00Z","v":11161,"vw":2.250943},{"c":2.245,"h":2.25,"l":2.24,"n":32,"o":2.25,"t":"2026-10-16T17:50:00Z","v":1167,"vw":2.241875},{"c":2.245,"h":2.25,"l":2.245,"n":62,"o":2.245,"t":"2026-10-16T17:55:00Z","v":7073,"vw":2.247821},{"c":2.24,"h":2.245,"l":2.24,"n":129,"o":2.24,"t":"2026-10-16T18:00:00Z","v":42599,"vw":2.241121},{"c":2.245,"h":2.246,"l":2.24,"n":112,"o":2.2401,"t":"2026-10-16T18:05:00Z","v":29362,"vw":2.24181},{"c":2.235,"h":2.245,"l":2.235,"n":139,"o":2.24,"t":"2026-10-16T18:10:00Z","v":16166,"vw":2.238643},{"c":2.235,"h":2.24,"l":2.23,"n":68,"o":2.23,"t":"2026-10-16T18:15:00Z","v":6047,"vw":2.233856},{"c":2.24,"h":2.245,"l":2.23,"n":257,"o":2.235,"t":"2026-10-16T18:20:00Z","v":36519,"vw":2.240227},{"c":2.235,"h":2.24,"l":2.22,"n":218,"o":2.23,"t":"2026-10-16T18:25:00Z","v":53883,"vw":2.225321},{"c":2.235,"h":2.24,"l":2.23,"n":312,"o":2.235,"t":"2026-10-16T18:30:00Z","v":75471,"vw":2.232018},{"c":2.235,"h":2.235,"l":2.23,"n":105,"o":2.235,"t":"2026-10-16T18:35:00Z","v":27963,"vw":2.230803},{"c":2.225,"h":2.235,"l":2.22,"n":134,"o":2.23,"t":"2026-10-16T18:40:00Z","v":15841,"vw":2.228741},{"c":2.22,"h":2.225,"l":2.21,"n":100,"o":2.2201,"t":"2026-10-16T18:45:00Z","v":11120,"vw":2.2187},{"c":2.225,"h":2.2299,"l":2.22,"n":76,"o":2.22,"t":"2026-10-16T18:50:00Z","v":8429,"vw":2.222384},{"c":2.215,"h":2.2276,"l":2.215,"n":58,"o":2.22,"t":"2026-10-16T18:55:00Z","v":4290,"vw":2.220471},{"c":2.205,"h":2.22,"l":2.2,"n":99,"o":2.215,"t":"2026-10-16T19:00:00Z","v":11167,"vw":2.212528},{"c":2.215,"h":2.22,"l":2.205,"n":102,"o":2.205,"t":"2026-10-16T19:05:00Z","v":16282,"vw":2.210588},{"c":2.2277,"h":2.23,"l":2.215,"n":101,"o":2.22,"t":"2026-10-16T19:10:00Z","v":10921,"vw":2.220914},{"c":2.21,"h":2.225,"l":2.21,"n":133,"o":2.225,"t":"2026-10-16T19:15:00Z","v":32717,"vw":2.215706},{"c":2.215,"h":2.22,"l":2.21,"n":147,"o":2.2101,"t":"2026-10-16T19:20:00Z","v":15447,"vw":2.213523},{"c":2.205,"h":2.22,"l":2.205,"n":89,"o":2.21,"t":"2026-10-16T19:25:00Z","v":11828,"vw":2.210045},{"c":2.195,"h":2.21,"l":2.195,"n":164,"o":2.205,"t":"2026-10-16T19:30:00Z","v":15871,"vw":2.201445},{"c":2.195,"h":2.2,"l":2.19,"n":133,"o":2.2,"t":"2026-10-16T19:35:00Z","v":20873,"vw":2.193226},{"c":2.175,"h":2.2,"l":2.175,"n":224,"o":2.19,"t":"2026-10-16T19:40:00Z","v":50632,"vw":2.184343},{"c":2.17,"h":2.18,"l":2.17,"n":189,"o":2.175,"t":"2026-10-16T19:45:00Z","v":27037,"vw":2.172534},{"c":2.175,"h":2.185,"l":2.175,"n":260,"o":2.175,"t":"2026-10-16T19:50:00Z","v":37104,"vw":2.179845},{"c":2.17,"h":2.185,"l":2.17,"n":616,"o":2.18,"t":"2026-10-16T19:55:00Z","v":83804,"vw":2.176415},{"c":2.18,"h":2.19,"l":2.18,"n":10,"o":2.18,"t":"2026-10-16T20:00:00Z","v":261970,"vw":2.180467},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T20:05:00Z","v":4600,"vw":2.24},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-10-16T20:15:00Z","v":4000,"vw":2.18},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T20:45:00Z","v":1025,"vw":2.21},{"c":2.231,"h":2.231,"l":2.2,"n":4,"o":2.2,"t":"2026-10-16T20:50:00Z","v":1005,"vw":2.209448},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T21:25:00Z","v":100,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T22:40:00Z","v":2105,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.1516,"n":9,"o":2.1516,"t":"2026-10-19T08:25:00Z","v":29522,"vw":2.170138},{"c":2.1901,"h":2.1901,"l":2.1901,"n":1,"o":2.1901,"t":"2026-10-19T08:30:00Z","v":28556,"vw":2.1901},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:35:00Z","v":224,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":46,"o":2.2,"t":"2026-10-19T11:00:00Z","v":2454,"vw":2.196979},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-19T11:05:00Z","v":136,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T12:20:00Z","v":235,"vw":2.19},{"c":2.24,"h":2.29,"l":2.17,"n":190,"o":2.18,"t":"2026-10-19T13:30:00Z","v":67961,"vw":2.194127},{"c":2.23,"h":2.25,"l":2.23,"n":145,"o":2.239,"t":"2026-10-19T13:35:00Z","v":32848,"vw":2.242981},{"c":2.2,"h":2.24,"l":2.2,"n":203,"o":2.235,"t":"2026-10-19T13:40:00Z","v":28148,"vw":2.215724},{"c":2.19,"h":2.195,"l":2.185,"n":92,"o":2.195,"t":"2026-10-19T13:45:00Z","v":11386,"vw":2.191295},{"c":2.185,"h":2.19,"l":2.185,"n":40,"o":2.19,"t":"2026-10-19T13:50:00Z","v":8194,"vw":2.189541},{"c":2.175,"h":2.19,"l":2.17,"n":88,"o":2.18,"t":"2026-10-19T13:55:00Z","v":20311,"vw":2.183431},{"c":2.1801,"h":2.19,"l":2.165,"n":155,"o":2.175,"t":"2026-10-19T14:00:00Z","v":19318,"vw":2.173292},{"c":2.19,"h":2.2,"l":2.18,"n":110,"o":2.185,"t":"2026-10-19T14:05:00Z","v":17866,"vw":2.192021},{"c":2.185,"h":2.19,"l":2.18,"n":105,"o":2.19,"t":"2026-10-19T14:10:00Z","v":17924,"vw":2.184521},{"c":2.195,"h":2.205,"l":2.19,"n":162,"o":2.19,"t":"2026-10-19T14:15:00Z","v":20048,"vw":2.199043},{"c":2.195,"h":2.205,"l":2.19,"n":113,"o":2.19,"t":"2026-10-19T14:20:00Z","v":19705,"vw":2.198704},{"c":2.195,"h":2.2,"l":2.185,"n":122,"o":2.195,"t":"2026-10-19T14:25:00Z","v":20951,"vw":2.190382},{"c":2.18,"h":2.195,"l":2.1782,"n":142,"o":2.1901,"t":"2026-10-19T14:30:00Z","v":19859,"vw":2.184646},{"c":2.2,"h":2.2,"l":2.19,"n":149,"o":2.19,"t":"2026-10-19T14:35:00Z","v":26484,"vw":2.194415},{"c":2.19,"h":2.21,"l":2.185,"n":151,"o":2.205,"t":"2026-10-19T14:40:00Z","v":31920,"vw":2.197651},{"c":2.19,"h":2.195,"l":2.18,"n":144,"o":2.19,"t":"2026-10-19T14:45:00Z","v":27077,"vw":2.188902},{"c":2.18,"h":2.19,"l":2.18,"n":42,"o":2.1891,"t":"2026-10-19T14:50:00Z","v":6278,"vw":2.187496},{"c":2.185,"h":2.195,"l":2.18,"n":167,"o":2.19,"t":"2026-10-19T14:55:00Z","v":23851,"vw":2.189963},{"c":2.17,"h":2.19,"l":2.17,"n":83,"o":2.1899,"t":"2026-10-19T15:00:00Z","v":7441,"vw":2.18092},{"c":2.185,"h":2.19,"l":2.17,"n":65,"o":2.18,"t":"2026-10-19T15:05:00Z","v":8473,"vw":2.179527},{"c":2.18,"h":2.185,"l":2.18,"n":44,"o":2.185,"t":"2026-10-19T15:10:00Z","v":3663,"vw":2.181548},{"c":2.185,"h":2.19,"l":2.18,"n":55,"o":2.19,"t":"2026-10-19T15:15:00Z","v":3697,"vw":2.184524},{"c":2.185,"h":2.19,"l":2.18,"n":79,"o":2.19,"t":"2026-10-19T15:20:00Z","v":9208,"vw":2.182395},{"c":2.185,"h":2.185,"l":2.18,"n":45,"o":2.18,"t":"2026-10-19T15:25:00Z","v":8352,"vw":2.180627},{"c":2.18,"h":2.182,"l":2.18,"n":50,"o":2.182,"t":"2026-10-19T15:30:00Z","v":4529,"vw":2.180893},{"c":2.185,"h":2.19,"l":2.18,"n":51,"o":2.185,"t":"2026-10-19T15:35:00Z","v":3776,"vw":2.184678},{"c":2.185,"h":2.19,"l":2.18,"n":53,"o":2.18,"t":"2026-10-19T15:40:00Z","v":3983,"vw":2.185284},{"c":2.185,"h":2.19,"l":2.18,"n":45,"o":2.185,"t":"2026-10-19T15:45:00Z","v":3153,"vw":2.185},{"c":2.185,"h":2.19,"l":2.18,"n":45,"o":2.185,"t":"2026-10-19T15:50:00Z","v":4585,"vw":2.183738},{"c":2.19,"h":2.19,"l":2.18,"n":45,"o":2.1851,"t":"2026-10-19T15:55:00Z","v":3064,"vw":2.184652},{"c":2.18,"h":2.185,"l":2.175,"n":158,"o":2.1801,"t":"2026-10-19T16:00:00Z","v":25108,"vw":2.180751},{"c":2.17,"h":2.18,"l":2.17,"n":53,"o":2.18,"t":"2026-10-19T16:05:00Z","v":4941,"vw":2.178193},{"c":2.19,"h":2.19,"l":2.17,"n":98,"o":2.175,"t":"2026-10-19T16:10:00Z","v":11158,"vw":2.178016},{"c":2.19,"h":2.19,"l":2.19,"n":48,"o":2.19,"t":"2026-10-19T16:15:00Z","v":3727,"vw":2.19},{"c":2.185,"h":2.19,"l":2.185,"n":40,"o":2.19,"t":"2026-10-19T16:20:00Z","v":4450,"vw":2.185788},{"c":2.195,"h":2.195,"l":2.18,"n":136,"o":2.19,"t":"2026-10-19T16:25:00Z","v":17118,"vw":2.189951},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-19T16:30:00Z","v":403,"vw":2.19},{"c":2.2,"h":2.2,"l":2.19,"n":50,"o":2.2,"t":"2026-10-19T16:35:00Z","v":5444,"vw":2.194582},{"c":2.21,"h":2.22,"l":2.2,"n":153,"o":2.2,"t":"2026-10-19T16:40:00Z","v":31599,"vw":2.207469},{"c":2.225,"h":2.225,"l":2.2,"n":151,"o":2.21,"t":"2026-10-19T16:45:00Z","v":44435,"vw":2.211974},{"c":2.225,"h":2.23,"l":2.21,"n":150,"o":2.225,"t":"2026-10-19T16:50:00Z","v":24014,"vw":2.220089},{"c":2.24,"h":2.24,"l":2.23,"n":63,"o":2.23,"t":"2026-10-19T16:55:00Z","v":5838,"vw":2.232158},{"c":2.24,"h":2.24,"l":2.24,"n":55,"o":2.24,"t":"2026-10-19T17:00:00Z","v":3660,"vw":2.24},{"c":2.24,"h":2.24,"l":2.235,"n":34,"o":2.24,"t":"2026-10-19T17:05:00Z","v":3610,"vw":2.236817},{"c":2.2391,"h":2.2399,"l":2.235,"n":19,"o":2.2399,"t":"2026-10-19T17:10:00Z","v":1539,"vw":2.238028},{"c":2.25,"h":2.255,"l":2.235,"n":166,"o":2.235,"t":"2026-10-19T17:15:00Z","v":27221,"vw":2.247224},{"c":2.26,"h":2.26,"l":2.25,"n":123,"o":2.255,"t":"2026-10-19T17:20:00Z","v":19638,"vw":2.252786},{"c":2.27,"h":2.27,"l":2.2599,"n":85,"o":2.2599,"t":"2026-10-19T17:25:00Z","v":8209,"vw":2.261981},{"c":2.26,"h":2.27,"l":2.26,"n":159,"o":2.265,"t":"2026-10-19T17:30:00Z","v":21503,"vw":2.26268},{"c":2.25,"h":2.26,"l":2.24,"n":163,"o":2.2501,"t":"2026-10-19T17:35:00Z","v":38304,"vw":2.246399},{"c":2.23,"h":2.245,"l":2.23,"n":153,"o":2.245,"t":"2026-10-19T17:40:00Z","v":40031,"vw":2.244263},{"c":2.24,"h":2.245,"l":2.23,"n":260,"o":2.24,"t":"2026-10-19T17:45:00Z","v":75145,"vw":2.238952},{"c":2.235,"h":2.245,"l":2.23,"n":74,"o":2.245,"t":"2026-10-19T17:50:00Z","v":7490,"vw":2.239731},{"c":2.24,"h":2.24,"l":2.235,"n":44,"o":2.235,"t":"2026-10-19T17:55:00Z","v":6103,"vw":2.239898},{"c":2.24,"h":2.24,"l":2.232,"n":70,"o":2.235,"t":"2026-10-19T18:00:00Z","v":4546,"vw":2.234015},{"c":2.25,"h":2.25,"l":2.24,"n":73,"o":2.24,"t":"2026-10-19T18:05:00Z","v":13475,"vw":2.241944},{"c":2.25,"h":2.2596,"l":2.245,"n":115,"o":2.25,"t":"2026-10-19T18:10:00Z","v":10547,"vw":2.251533},{"c":2.255,"h":2.26,"l":2.25,"n":62,"o":2.2501,"t":"2026-10-19T18:15:00Z","v":9030,"vw":2.253181},{"c":2.255,"h":2.26,"l":2.25,"n":86,"o":2.26,"t":"2026-10-19T18:20:00Z","v":11247,"vw":2.251726},{"c":2.255,"h":2.26,"l":2.24,"n":162,"o":2.255,"t":"2026-10-19T18:25:00Z","v":24917,"vw":2.249594},{"c":2.255,"h":2.2599,"l":2.25,"n":44,"o":2.25,"t":"2026-10-19T18:30:00Z","v":9710,"vw":2.250915},{"c":2.26,"h":2.26,"l":2.25,"n":36,"o":2.255,"t":"2026-10-19T18:35:00Z","v":3015,"vw":2.254423},{"c":2.26,"h":2.26,"l":2.255,"n":37,"o":2.26,"t":"2026-10-19T18:40:00Z","v":5907,"vw":2.257657},{"c":2.265,"h":2.27,"l":2.26,"n":106,"o":2.26,"t":"2026-10-19T18:45:00Z","v":15995,"vw":2.262007},{"c":2.26,"h":2.27,"l":2.255,"n":155,"o":2.26,"t":"2026-10-19T18:50:00Z","v":25611,"vw":2.261572},{"c":2.2532,"h":2.26,"l":2.2532,"n":33,"o":2.26,"t":"2026-10-19T18:55:00Z","v":2558,"vw":2.25833},{"c":2.2511,"h":2.26,"l":2.2511,"n":37,"o":2.255,"t":"2026-10-19T19:00:00Z","v":8853,"vw":2.253862},{"c":2.255,"h":2.26,"l":2.25,"n":82,"o":2.255,"t":"2026-10-19T19:05:00Z","v":5668,"vw":2.254655},{"c":2.25,"h":2.26,"l":2.25,"n":113,"o":2.25,"t":"2026-10-19T19:10:00Z","v":17555,"vw":2.250733},{"c":2.255,"h":2.255,"l":2.25,"n":58,"o":2.25,"t":"2026-10-19T19:15:00Z","v":9624,"vw":2.251362},{"c":2.25,"h":2.255,"l":2.245,"n":173,"o":2.255,"t":"2026-10-19T19:20:00Z","v":31756,"vw":2.250974},{"c":2.27,"h":2.27,"l":2.245,"n":264,"o":2.255,"t":"2026-10-19T19:25:00Z","v":45419,"vw":2.255956},{"c":2.265,"h":2.275,"l":2.26,"n":143,"o":2.27,"t":"2026-10-19T19:30:00Z","v":16441,"vw":2.269907},{"c":2.27,"h":2.27,"l":2.26,"n":98,"o":2.26,"t":"2026-10-19T19:35:00Z","v":16786,"vw":2.266649},{"c":2.268,"h":2.27,"l":2.26,"n":141,"o":2.265,"t":"2026-10-19T19:40:00Z","v":17887,"vw":2.26705},{"c":2.265,"h":2.27,"l":2.25,"n":447,"o":2.265,"t":"2026-10-19T19:45:00Z","v":67773,"vw":2.261534},{"c":2.2619,"h":2.275,"l":2.26,"n":409,"o":2.265,"t":"2026-10-19T19:50:00Z","v":82908,"vw":2.266977},{"c":2.235,"h":2.28,"l":2.23,"n":1256,"o":2.265,"t":"2026-10-19T19:55:00Z","v":233379,"vw":2.250801},{"c":2.24,"h":2.24,"l":2.24,"n":14,"o":2.24,"t":"2026-10-19T20:00:00Z","v":176355,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T23:45:00Z","v":329,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T08:40:00Z","v":104,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":7,"o":2.22,"t":"2026-10-20T08:45:00Z","v":1704,"vw":2.229401},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-20T11:15:00Z","v":500,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T11:30:00Z","v":360,"vw":2.22},{"c":2.24,"h":2.24,"l":2.2,"n":117,"o":2.23,"t":"2026-10-20T13:30:00Z","v":22619,"vw":2.231835},{"c":2.25,"h":2.25,"l":2.25,"n":15,"o":2.25,"t":"2026-10-20T13:35:00Z","v":1752,"vw":2.25},{"c":2.28,"h":2.288,"l":2.25,"n":26,"o":2.25,"t":"2026-10-20T13:40:00Z","v":4902,"vw":2.268572},{"c":2.27,"h":2.28,"l":2.26,"n":94,"o":2.275,"t":"2026-10-20T13:45:00Z","v":12694,"vw":2.269327},{"c":2.295,"h":2.3,"l":2.27,"n":55,"o":2.27,"t":"2026-10-20T13:50:00Z","v":9764,"vw":2.290499},{"c":2.315,"h":2.315,"l":2.295,"n":75,"o":2.295,"t":"2026-10-20T13:55:00Z","v":16319,"vw":2.30248},{"c":2.32,"h":2.32,"l":2.3,"n":140,"o":2.31,"t":"2026-10-20T14:00:00Z","v":21813,"vw":2.312676},{"c":2.315,"h":2.325,"l":2.31,"n":90,"o":2.31,"t":"2026-10-20T14:05:00Z","v":7850,"vw":2.317297},{"c":2.3201,"h":2.33,"l":2.32,"n":60,"o":2.32,"t":"2026-10-20T14:10:00Z","v":7093,"vw":2.323434},{"c":2.325,"h":2.33,"l":2.325,"n":53,"o":2.325,"t":"2026-10-20T14:15:00Z","v":10095,"vw":2.32544},{"c":2.31,"h":2.33,"l":2.305,"n":151,"o":2.325,"t":"2026-10-20T14:20:00Z","v":25595,"vw":2.316921},{"c":2.315,"h":2.32,"l":2.305,"n":165,"o":2.305,"t":"2026-10-20T14:25:00Z","v":15231,"vw":2.31015},{"c":2.315,"h":2.315,"l":2.305,"n":163,"o":2.315,"t":"2026-10-20T14:30:00Z","v":19654,"vw":2.31102},{"c":2.32,"h":2.335,"l":2.31,"n":193,"o":2.315,"t":"2026-10-20T14:35:00Z","v":28375,"vw":2.324388},{"c":2.34,"h":2.345,"l":2.325,"n":173,"o":2.325,"t":"2026-10-20T14:40:00Z","v":12307,"vw":2.335115},{"c":2.3501,"h":2.355,"l":2.33,"n":229,"o":2.345,"t":"2026-10-20T14:45:00Z","v":38610,"vw":2.341375},{"c":2.345,"h":2.356,"l":2.34,"n":200,"o":2.35,"t":"2026-10-20T14:50:00Z","v":44709,"vw":2.348275},{"c":2.355,"h":2.36,"l":2.3401,"n":120,"o":2.345,"t":"2026-10-20T14:55:00Z","v":21504,"vw":2.349044},{"c":2.36,"h":2.365,"l":2.35,"n":179,"o":2.35,"t":"2026-10-20T15:00:00Z","v":36877,"vw":2.359302},{"c":2.35,"h":2.37,"l":2.35,"n":116,"o":2.3623,"t":"2026-10-20T15:05:00Z","v":23148,"vw":2.359985},{"c":2.325,"h":2.36,"l":2.32,"n":128,"o":2.36,"t":"2026-10-20T15:10:00Z","v":25670,"vw":2.346862},{"c":2.335,"h":2.34,"l":2.32,"n":153,"o":2.32,"t":"2026-10-20T15:15:00Z","v":22921,"vw":2.327486},{"c":2.345,"h":2.345,"l":2.335,"n":138,"o":2.335,"t":"2026-10-20T15:20:00Z","v":24788,"vw":2.34004},{"c":2.36,"h":2.36,"l":2.345,"n":84,"o":2.345,"t":"2026-10-20T15:25:00Z","v":11294,"vw":2.351002},{"c":2.345,"h":2.3599,"l":2.345,"n":93,"o":2.35,"t":"2026-10-20T15:30:00Z","v":18028,"vw":2.351605},{"c":2.355,"h":2.355,"l":2.345,"n":52,"o":2.345,"t":"2026-10-20T15:35:00Z","v":14329,"vw":2.348358},{"c":2.3501,"h":2.36,"l":2.35,"n":73,"o":2.355,"t":"2026-10-20T15:40:00Z","v":15159,"vw":2.352058},{"c":2.345,"h":2.3501,"l":2.345,"n":54,"o":2.35,"t":"2026-10-20T15:45:00Z","v":8811,"vw":2.347806},{"c":2.345,"h":2.345,"l":2.34,"n":51,"o":2.34,"t":"2026-10-20T15:50:00Z","v":3814,"vw":2.3444},{"c":2.335,"h":2.345,"l":2.335,"n":59,"o":2.345,"t":"2026-10-20T15:55:00Z","v":6143,"vw":2.340532},{"c":2.325,"h":2.335,"l":2.325,"n":73,"o":2.33,"t":"2026-10-20T16:00:00Z","v":13083,"vw":2.328235},{"c":2.325,"h":2.325,"l":2.32,"n":44,"o":2.325,"t":"2026-10-20T16:05:00Z","v":5067,"vw":2.324355},{"c":2.325,"h":2.325,"l":2.305,"n":230,"o":2.32,"t":"2026-10-20T16:10:00Z","v":60380,"vw":2.316584},{"c":2.325,"h":2.33,"l":2.32,"n":39,"o":2.3201,"t":"2026-10-20T16:15:00Z","v":5925,"vw":2.322227},{"c":2.325,"h":2.33,"l":2.315,"n":154,"o":2.32,"t":"2026-10-20T16:20:00Z","v":20823,"vw":2.323894},{"c":2.325,"h":2.325,"l":2.325,"n":61,"o":2.325,"t":"2026-10-20T16:25:00Z","v":3700,"vw":2.325},{"c":2.325,"h":2.335,"l":2.32,"n":113,"o":2.325,"t":"2026-10-20T16:30:00Z","v":14458,"vw":2.328762},{"c":2.335,"h":2.335,"l":2.325,"n":73,"o":2.325,"t":"2026-10-20T16:35:00Z","v":12257,"vw":2.331495},{"c":2.335,"h":2.335,"l":2.335,"n":16,"o":2.335,"t":"2026-10-20T16:40:00Z","v":3908,"vw":2.335},{"c":2.33,"h":2.34,"l":2.33,"n":71,"o":2.33,"t":"2026-10-20T16:45:00Z","v":10680,"vw":2.332108},{"c":2.325,"h":2.335,"l":2.32,"n":93,"o":2.33,"t":"2026-10-20T16:50:00Z","v":18818,"vw":2.330134},{"c":2.33,"h":2.33,"l":2.32,"n":26,"o":2.325,"t":"2026-10-20T16:55:00Z","v":9408,"vw":2.323679},{"c":2.32,"h":2.325,"l":2.32,"n":50,"o":2.32,"t":"2026-10-20T17:00:00Z","v":13869,"vw":2.320595},{"c":2.32,"h":2.325,"l":2.31,"n":228,"o":2.32,"t":"2026-10-20T17:05:00Z","v":39705,"vw":2.317885},{"c":2.32,"h":2.325,"l":2.32,"n":70,"o":2.3201,"t":"2026-10-20T17:10:00Z","v":19800,"vw":2.321548},{"c":2.325,"h":2.335,"l":2.32,"n":139,"o":2.3201,"t":"2026-10-20T17:15:00Z","v":19286,"vw":2.327612},{"c":2.325,"h":2.33,"l":2.32,"n":84,"o":2.325,"t":"2026-10-20T17:20:00Z","v":20210,"vw":2.326587},{"c":2.325,"h":2.33,"l":2.325,"n":47,"o":2.325,"t":"2026-10-20T17:25:00Z","v":9616,"vw":2.325261},{"c":2.3202,"h":2.34,"l":2.32,"n":138,"o":2.325,"t":"2026-10-20T17:30:00Z","v":20796,"vw":2.328313},{"c":2.345,"h":2.35,"l":2.32,"n":175,"o":2.325,"t":"2026-10-20T17:35:00Z","v":28397,"vw":2.335662},{"c":2.35,"h":2.35,"l":2.34,"n":75,"o":2.3401,"t":"2026-10-20T17:40:00Z","v":8869,"vw":2.346133},{"c":2.345,"h":2.345,"l":2.34,"n":24,"o":2.345,"t":"2026-10-20T17:45:00Z","v":3230,"vw":2.3442},{"c":2.36,"h":2.36,"l":2.34,"n":110,"o":2.35,"t":"2026-10-20T17:50:00Z","v":18516,"vw":2.35158},{"c":2.355,"h":2.37,"l":2.35,"n":152,"o":2.36,"t":"2026-10-20T17:55:00Z","v":33575,"vw":2.357472},{"c":2.355,"h":2.355,"l":2.35,"n":47,"o":2.355,"t":"2026-10-20T18:00:00Z","v":3577,"vw":2.354708},{"c":2.345,"h":2.36,"l":2.345,"n":159,"o":2.355,"t":"2026-10-20T18:05:00Z","v":29877,"vw":2.353415},{"c":2.37,"h":2.37,"l":2.345,"n":100,"o":2.345,"t":"2026-10-20T18:10:00Z","v":11819,"vw":2.355053},{"c":2.37,"h":2.37,"l":2.36,"n":53,"o":2.365,"t":"2026-10-20T18:15:00Z","v":17237,"vw":2.365121},{"c":2.37,"h":2.37,"l":2.36,"n":26,"o":2.37,"t":"2026-10-20T18:20:00Z","v":3597,"vw":2.367315},{"c":2.365,"h":2.37,"l":2.355,"n":169,"o":2.365,"t":"2026-10-20T18:25:00Z","v":52917,"vw":2.365098},{"c":2.35,"h":2.365,"l":2.35,"n":107,"o":2.365,"t":"2026-10-20T18:30:00Z","v":9712,"vw":2.361441},{"c":2.345,"h":2.35,"l":2.34,"n":84,"o":2.35,"t":"2026-10-20T18:35:00Z","v":11730,"vw":2.34689},{"c":2.335,"h":2.345,"l":2.33,"n":97,"o":2.34,"t":"2026-10-20T18:40:00Z","v":13474,"vw":2.33908},{"c":2.3401,"h":2.35,"l":2.335,"n":84,"o":2.335,"t":"2026-10-20T18:45:00Z","v":12990,"vw":2.34053},{"c":2.335,"h":2.345,"l":2.33,"n":41,"o":2.34,"t":"2026-10-20T18:50:00Z","v":5909,"vw":2.338631},{"c":2.335,"h":2.34,"l":2.33,"n":26,"o":2.335,"t":"2026-10-20T18:55:00Z","v":2472,"vw":2.333636},{"c":2.335,"h":2.34,"l":2.33,"n":98,"o":2.335,"t":"2026-10-20T19:00:00Z","v":20686,"vw":2.33472},{"c":2.335,"h":2.34,"l":2.33,"n":52,"o":2.335,"t":"2026-10-20T19:05:00Z","v":4167,"vw":2.334362},{"c":2.33,"h":2.34,"l":2.33,"n":69,"o":2.335,"t":"2026-10-20T19:10:00Z","v":8660,"vw":2.331646},{"c":2.325,"h":2.3301,"l":2.32,"n":142,"o":2.3301,"t":"2026-10-20T19:15:00Z","v":19768,"vw":2.325652},{"c":2.33,"h":2.34,"l":2.32,"n":162,"o":2.32,"t":"2026-10-20T19:20:00Z","v":25533,"vw":2.327682},{"c":2.33,"h":2.34,"l":2.33,"n":50,"o":2.33,"t":"2026-10-20T19:25:00Z","v":6507,"vw":2.333022},{"c":2.335,"h":2.34,"l":2.33,"n":131,"o":2.34,"t":"2026-10-20T19:30:00Z","v":12727,"vw":2.334636},{"c":2.33,"h":2.34,"l":2.33,"n":138,"o":2.34,"t":"2026-10-20T19:35:00Z","v":23191,"vw":2.331388},{"c":2.335,"h":2.345,"l":2.33,"n":521,"o":2.33,"t":"2026-10-20T19:40:00Z","v":127242,"vw":2.336989},{"c":2.33,"h":2.345,"l":2.33,"n":374,"o":2.335,"t":"2026-10-20T19:45:00Z","v":95907,"vw":2.337083},{"c":2.33,"h":2.335,"l":2.32,"n":404,"o":2.33,"t":"2026-10-20T19:50:00Z","v":89557,"vw":2.327635},{"c":2.34,"h":2.34,"l":2.32,"n":1048,"o":2.33,"t":"2026-10-20T19:55:00Z","v":176641,"vw":2.330501},{"c":2.34,"h":2.34,"l":2.335,"n":9,"o":2.335,"t":"2026-10-20T20:00:00Z","v":150135,"vw":2.339997},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-10-20T20:10:00Z","v":715,"vw":2.38},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T20:55:00Z","v":213,"vw":2.35},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T21:15:00Z","v":100,"vw":2.41},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T13:00:00Z","v":500,"vw":2.38},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-21T13:25:00Z","v":149,"vw":2.34},{"c":2.34,"h":2.36,"l":2.321,"n":151,"o":2.34,"t":"2026-10-21T13:30:00Z","v":43080,"vw":2.342667},{"c":2.34,"h":2.35,"l":2.33,"n":40,"o":2.33,"t":"2026-10-21T13:35:00Z","v":4227,"vw":2.343971},{"c":2.36,"h":2.365,"l":2.35,"n":72,"o":2.35,"t":"2026-10-21T13:40:00Z","v":10079,"vw":2.357425},{"c":2.375,"h":2.385,"l":2.36,"n":60,"o":2.36,"t":"2026-10-21T13:45:00Z","v":9315,"vw":2.377498},{"c":2.36,"h":2.385,"l":2.36,"n":82,"o":2.385,"t":"2026-10-21T13:50:00Z","v":33780,"vw":2.382667},{"c":2.325,"h":2.36,"l":2.32,"n":159,"o":2.36,"t":"2026-10-21T13:55:00Z","v":12997,"vw":2.343308},{"c":2.3,"h":2.32,"l":2.3,"n":230,"o":2.32,"t":"2026-10-21T14:00:00Z","v":44926,"vw":2.313608},{"c":2.325,"h":2.325,"l":2.3,"n":165,"o":2.3,"t":"2026-10-21T14:05:00Z","v":31250,"vw":2.304658},{"c":2.32,"h":2.33,"l":2.32,"n":91,"o":2.325,"t":"2026-10-21T14:10:00Z","v":9712,"vw":2.323178},{"c":2.315,"h":2.325,"l":2.31,"n":197,"o":2.3201,"t":"2026-10-21T14:15:00Z","v":16879,"vw":2.315782},{"c":2.3201,"h":2.325,"l":2.31,"n":88,"o":2.315,"t":"2026-10-21T14:20:00Z","v":16061,"vw":2.316667},{"c":2.315,"h":2.325,"l":2.31,"n":190,"o":2.32,"t":"2026-10-21T14:25:00Z","v":28697,"vw":2.319145},{"c":2.325,"h":2.325,"l":2.31,"n":168,"o":2.32,"t":"2026-10-21T14:30:00Z","v":28095,"vw":2.320623},{"c":2.315,"h":2.325,"l":2.315,"n":77,"o":2.322,"t":"2026-10-21T14:35:00Z","v":12129,"vw":2.31727},{"c":2.32,"h":2.32,"l":2.315,"n":70,"o":2.315,"t":"2026-10-21T14:40:00Z","v":5272,"vw":2.316811},{"c":2.325,"h":2.33,"l":2.315,"n":120,"o":2.32,"t":"2026-10-21T14:45:00Z","v":14597,"vw":2.323508},{"c":2.315,"h":2.33,"l":2.315,"n":149,"o":2.325,"t":"2026-10-21T14:50:00Z","v":20103,"vw":2.321699},{"c":2.31,"h":2.315,"l":2.305,"n":80,"o":2.3132,"t":"2026-10-21T14:55:00Z","v":15467,"vw":2.308268},{"c":2.3,"h":2.31,"l":2.3,"n":173,"o":2.305,"t":"2026-10-21T15:00:00Z","v":28693,"vw":2.301998},{"c":2.305,"h":2.31,"l":2.3,"n":71,"o":2.305,"t":"2026-10-21T15:05:00Z","v":10746,"vw":2.302543},{"c":2.305,"h":2.305,"l":2.3,"n":81,"o":2.3,"t":"2026-10-21T15:10:00Z","v":8303,"vw":2.3015},{"c":2.305,"h":2.305,"l":2.3,"n":61,"o":2.3,"t":"2026-10-21T15:15:00Z","v":3366,"vw":2.301133},{"c":2.295,"h":2.3001,"l":2.29,"n":252,"o":2.3,"t":"2026-10-21T15:20:00Z","v":29230,"vw":2.294771},{"c":2.3,"h":2.31,"l":2.295,"n":112,"o":2.295,"t":"2026-10-21T15:25:00Z","v":9007,"vw":2.301283},{"c":2.295,"h":2.305,"l":2.29,"n":125,"o":2.305,"t":"2026-10-21T15:30:00Z","v":6674,"vw":2.299078},{"c":2.29,"h":2.295,"l":2.29,"n":76,"o":2.295,"t":"2026-10-21T15:35:00Z","v":1873,"vw":2.294444},{"c":2.29,"h":2.295,"l":2.29,"n":38,"o":2.295,"t":"2026-10-21T15:40:00Z","v":1992,"vw":2.293293},{"c":2.29,"h":2.295,"l":2.28,"n":203,"o":2.29,"t":"2026-10-21T15:45:00Z","v":26275,"vw":2.289318},{"c":2.285,"h":2.29,"l":2.285,"n":26,"o":2.29,"t":"2026-10-21T15:50:00Z","v":1932,"vw":2.286486},{"c":2.285,"h":2.29,"l":2.28,"n":78,"o":2.285,"t":"2026-10-21T15:55:00Z","v":4633,"vw":2.281983},{"c":2.2706,"h":2.28,"l":2.2706,"n":53,"o":2.28,"t":"2026-10-21T16:00:00Z","v":3662,"vw":2.275853},{"c":2.28,"h":2.28,"l":2.27,"n":44,"o":2.275,"t":"2026-10-21T16:05:00Z","v":3115,"vw":2.273419},{"c":2.26,"h":2.28,"l":2.26,"n":138,"o":2.27,"t":"2026-10-21T16:10:00Z","v":23881,"vw":2.269414},{"c":2.27,"h":2.27,"l":2.255,"n":239,"o":2.26,"t":"2026-10-21T16:15:00Z","v":46357,"vw":2.258058},{"c":2.265,"h":2.27,"l":2.265,"n":49,"o":2.265,"t":"2026-10-21T16:20:00Z","v":4651,"vw":2.265748},{"c":2.2779,"h":2.2779,"l":2.265,"n":87,"o":2.265,"t":"2026-10-21T16:25:00Z","v":9898,"vw":2.269519},{"c":2.28,"h":2.28,"l":2.275,"n":46,"o":2.275,"t":"2026-10-21T16:30:00Z","v":6890,"vw":2.275493},{"c":2.2807,"h":2.282,"l":2.27,"n":131,"o":2.275,"t":"2026-10-21T16:35:00Z","v":17461,"vw":2.277193},{"c":2.275,"h":2.28,"l":2.27,"n":76,"o":2.28,"t":"2026-10-21T16:40:00Z","v":11957,"vw":2.278818},{"c":2.275,"h":2.28,"l":2.2723,"n":72,"o":2.2791,"t":"2026-10-21T16:45:00Z","v":6919,"vw":2.276602},{"c":2.255,"h":2.28,"l":2.255,"n":137,"o":2.28,"t":"2026-10-21T16:50:00Z","v":36405,"vw":2.266785},{"c":2.255,"h":2.255,"l":2.25,"n":60,"o":2.255,"t":"2026-10-21T16:55:00Z","v":5165,"vw":2.25286},{"c":2.26,"h":2.26,"l":2.25,"n":77,"o":2.25,"t":"2026-10-21T17:00:00Z","v":5418,"vw":2.252916},{"c":2.255,"h":2.26,"l":2.25,"n":113,"o":2.26,"t":"2026-10-21T17:05:00Z","v":12844,"vw":2.25582},{"c":2.26,"h":2.26,"l":2.25,"n":87,"o":2.255,"t":"2026-10-21T17:10:00Z","v":9430,"vw":2.254325},{"c":2.255,"h":2.26,"l":2.25,"n":63,"o":2.26,"t":"2026-10-21T17:15:00Z","v":8623,"vw":2.25375},{"c":2.242,"h":2.25,"l":2.24,"n":80,"o":2.25,"t":"2026-10-21T17:20:00Z","v":16654,"vw":2.24653},{"c":2.235,"h":2.2499,"l":2.235,"n":117,"o":2.24,"t":"2026-10-21T17:25:00Z","v":17883,"vw":2.240547},{"c":2.235,"h":2.24,"l":2.23,"n":64,"o":2.235,"t":"2026-10-21T17:30:00Z","v":10598,"vw":2.235015},{"c":2.235,"h":2.245,"l":2.235,"n":168,"o":2.235,"t":"2026-10-21T17:35:00Z","v":27673,"vw":2.239811},{"c":2.255,"h":2.26,"l":2.235,"n":95,"o":2.235,"t":"2026-10-21T17:40:00Z","v":16903,"vw":2.247008},{"c":2.25,"h":2.255,"l":2.245,"n":50,"o":2.255,"t":"2026-10-21T17:45:00Z","v":5724,"vw":2.250483},{"c":2.245,"h":2.25,"l":2.245,"n":42,"o":2.2499,"t":"2026-10-21T17:50:00Z","v":5884,"vw":2.247875},{"c":2.245,"h":2.245,"l":2.24,"n":24,"o":2.24,"t":"2026-10-21T17:55:00Z","v":3528,"vw":2.243207},{"c":2.235,"h":2.242,"l":2.23,"n":38,"o":2.2401,"t":"2026-10-21T18:00:00Z","v":7209,"vw":2.239815},{"c":2.225,"h":2.2399,"l":2.225,"n":310,"o":2.235,"t":"2026-10-21T18:05:00Z","v":26803,"vw":2.230615},{"c":2.22,"h":2.23,"l":2.22,"n":58,"o":2.225,"t":"2026-10-21T18:10:00Z","v":5377,"vw":2.224317},{"c":2.23,"h":2.235,"l":2.22,"n":139,"o":2.225,"t":"2026-10-21T18:15:00Z","v":16541,"vw":2.228465},{"c":2.235,"h":2.24,"l":2.2305,"n":33,"o":2.235,"t":"2026-10-21T18:20:00Z","v":6024,"vw":2.234802},{"c":2.235,"h":2.2377,"l":2.225,"n":160,"o":2.235,"t":"2026-10-21T18:25:00Z","v":41311,"vw":2.232219},{"c":2.235,"h":2.235,"l":2.23,"n":35,"o":2.235,"t":"2026-10-21T18:30:00Z","v":4206,"vw":2.232857},{"c":2.225,"h":2.235,"l":2.225,"n":187,"o":2.235,"t":"2026-10-21T18:35:00Z","v":18838,"vw":2.229146},{"c":2.23,"h":2.235,"l":2.22,"n":127,"o":2.22,"t":"2026-10-21T18:40:00Z","v":23424,"vw":2.228221},{"c":2.225,"h":2.235,"l":2.225,"n":155,"o":2.225,"t":"2026-10-21T18:45:00Z","v":40269,"vw":2.226801},{"c":2.225,"h":2.225,"l":2.225,"n":48,"o":2.225,"t":"2026-10-21T18:50:00Z","v":3010,"vw":2.225},{"c":2.215,"h":2.225,"l":2.21,"n":135,"o":2.222,"t":"2026-10-21T18:55:00Z","v":41141,"vw":2.218356},{"c":2.215,"h":2.22,"l":2.21,"n":90,"o":2.215,"t":"2026-10-21T19:00:00Z","v":14237,"vw":2.214525},{"c":2.205,"h":2.22,"l":2.2,"n":247,"o":2.211,"t":"2026-10-21T19:05:00Z","v":56979,"vw":2.209389},{"c":2.195,"h":2.21,"l":2.195,"n":100,"o":2.21,"t":"2026-10-21T19:10:00Z","v":21215,"vw":2.19799},{"c":2.205,"h":2.21,"l":2.195,"n":189,"o":2.195,"t":"2026-10-21T19:15:00Z","v":57851,"vw":2.205654},{"c":2.205,"h":2.205,"l":2.19,"n":179,"o":2.205,"t":"2026-10-21T19:20:00Z","v":35525,"vw":2.199256},{"c":2.22,"h":2.22,"l":2.2,"n":182,"o":2.205,"t":"2026-10-21T19:25:00Z","v":18595,"vw":2.210073},{"c":2.19,"h":2.215,"l":2.19,"n":260,"o":2.215,"t":"2026-10-21T19:30:00Z","v":54913,"vw":2.204918},{"c":2.18,"h":2.1982,"l":2.18,"n":184,"o":2.19,"t":"2026-10-21T19:35:00Z","v":23026,"vw":2.187945},{"c":2.17,"h":2.185,"l":2.17,"n":182,"o":2.185,"t":"2026-10-21T19:40:00Z","v":28263,"vw":2.179227},{"c":2.19,"h":2.21,"l":2.17,"n":488,"o":2.17,"t":"2026-10-21T19:45:00Z","v":202400,"vw":2.193876},{"c":2.195,"h":2.2,"l":2.19,"n":204,"o":2.195,"t":"2026-10-21T19:50:00Z","v":43826,"vw":2.197187},{"c":2.195,"h":2.205,"l":2.19,"n":1061,"o":2.195,"t":"2026-10-21T19:55:00Z","v":217340,"vw":2.1964},{"c":2.2,"h":2.2,"l":2.2,"n":16,"o":2.2,"t":"2026-10-21T20:00:00Z","v":193398,"vw":2.2},{"c":2.2015,"h":2.2015,"l":2.2015,"n":1,"o":2.2015,"t":"2026-10-21T20:10:00Z","v":227,"vw":2.2015},{"c":2.25,"h":2.25,"l":2.21,"n":3,"o":2.21,"t":"2026-10-21T20:20:00Z","v":4781,"vw":2.245896},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T20:40:00Z","v":100,"vw":2.23},{"c":2.2999,"h":2.3,"l":2.2999,"n":5,"o":2.3,"t":"2026-10-21T22:10:00Z","v":578,"vw":2.299918},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-21T23:15:00Z","v":300,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-22T08:00:00Z","v":556,"vw":2.2},{"c":2.2,"h":2.21,"l":2.2,"n":6,"o":2.2,"t":"2026-10-22T09:35:00Z","v":519,"vw":2.205204},{"c":2.2,"h":2.2,"l":2.2,"n":7,"o":2.2,"t":"2026-10-22T09:40:00Z","v":650,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-22T09:45:00Z","v":129,"vw":2.2},{"c":2.2,"h":2.2,"l":2.1808,"n":17,"o":2.19,"t":"2026-10-22T10:10:00Z","v":25956,"vw":2.189995},{"c":2.19,"h":2.22,"l":2.19,"n":8,"o":2.22,"t":"2026-10-22T10:15:00Z","v":26947,"vw":2.209813},{"c":2.25,"h":2.25,"l":2.22,"n":2,"o":2.22,"t":"2026-10-22T12:50:00Z","v":264,"vw":2.238636},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T13:25:00Z","v":200,"vw":2.22},{"c":2.225,"h":2.225,"l":2.18,"n":119,"o":2.2,"t":"2026-10-22T13:30:00Z","v":44185,"vw":2.199184},{"c":2.245,"h":2.248,"l":2.225,"n":108,"o":2.225,"t":"2026-10-22T13:35:00Z","v":18171,"vw":2.237817},{"c":2.245,"h":2.25,"l":2.245,"n":31,"o":2.245,"t":"2026-10-22T13:40:00Z","v":3175,"vw":2.247439},{"c":2.25,"h":2.25,"l":2.235,"n":94,"o":2.245,"t":"2026-10-22T13:45:00Z","v":14204,"vw":2.242233},{"c":2.265,"h":2.265,"l":2.2502,"n":64,"o":2.2582,"t":"2026-10-22T13:50:00Z","v":12978,"vw":2.256119},{"c":2.305,"h":2.305,"l":2.265,"n":168,"o":2.265,"t":"2026-10-22T13:55:00Z","v":89943,"vw":2.291063},{"c":2.285,"h":2.3177,"l":2.285,"n":93,"o":2.31,"t":"2026-10-22T14:00:00Z","v":13825,"vw":2.302819},{"c":2.275,"h":2.295,"l":2.27,"n":175,"o":2.29,"t":"2026-10-22T14:05:00Z","v":80119,"vw":2.27448},{"c":2.265,"h":2.28,"l":2.26,"n":115,"o":2.275,"t":"2026-10-22T14:10:00Z","v":16786,"vw":2.267112},{"c":2.265,"h":2.265,"l":2.26,"n":43,"o":2.265,"t":"2026-10-22T14:15:00Z","v":5104,"vw":2.264698},{"c":2.25,"h":2.265,"l":2.245,"n":243,"o":2.26,"t":"2026-10-22T14:20:00Z","v":25024,"vw":2.252995},{"c":2.25,"h":2.25,"l":2.24,"n":95,"o":2.25,"t":"2026-10-22T14:25:00Z","v":7322,"vw":2.247729},{"c":2.245,"h":2.25,"l":2.235,"n":187,"o":2.25,"t":"2026-10-22T14:30:00Z","v":27279,"vw":2.241434},{"c":2.245,"h":2.25,"l":2.235,"n":42,"o":2.24,"t":"2026-10-22T14:35:00Z","v":8928,"vw":2.241749},{"c":2.27,"h":2.27,"l":2.245,"n":97,"o":2.25,"t":"2026-10-22T14:40:00Z","v":21401,"vw":2.257435},{"c":2.255,"h":2.27,"l":2.255,"n":99,"o":2.27,"t":"2026-10-22T14:45:00Z","v":13421,"vw":2.261357},{"c":2.265,"h":2.2663,"l":2.255,"n":88,"o":2.255,"t":"2026-10-22T14:50:00Z","v":36096,"vw":2.260932},{"c":2.255,"h":2.265,"l":2.25,"n":63,"o":2.26,"t":"2026-10-22T14:55:00Z","v":19738,"vw":2.255013},{"c":2.245,"h":2.255,"l":2.235,"n":224,"o":2.255,"t":"2026-10-22T15:00:00Z","v":43240,"vw":2.244018},{"c":2.245,"h":2.245,"l":2.245,"n":42,"o":2.245,"t":"2026-10-22T15:05:00Z","v":6915,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":90,"o":2.24,"t":"2026-10-22T15:10:00Z","v":12104,"vw":2.240612},{"c":2.255,"h":2.255,"l":2.245,"n":65,"o":2.245,"t":"2026-10-22T15:15:00Z","v":7463,"vw":2.250161},{"c":2.26,"h":2.265,"l":2.255,"n":155,"o":2.26,"t":"2026-10-22T15:20:00Z","v":20779,"vw":2.259839},{"c":2.255,"h":2.265,"l":2.255,"n":55,"o":2.265,"t":"2026-10-22T15:25:00Z","v":10956,"vw":2.259793},{"c":2.26,"h":2.265,"l":2.26,"n":45,"o":2.26,"t":"2026-10-22T15:30:00Z","v":4715,"vw":2.260118},{"c":2.25,"h":2.265,"l":2.25,"n":94,"o":2.26,"t":"2026-10-22T15:35:00Z","v":11177,"vw":2.258815},{"c":2.255,"h":2.255,"l":2.25,"n":75,"o":2.25,"t":"2026-10-22T15:40:00Z","v":9124,"vw":2.250209},{"c":2.255,"h":2.26,"l":2.255,"n":53,"o":2.255,"t":"2026-10-22T15:45:00Z","v":5232,"vw":2.259597},{"c":2.265,"h":2.265,"l":2.255,"n":34,"o":2.255,"t":"2026-10-22T15:50:00Z","v":4824,"vw":2.259666},{"c":2.265,"h":2.275,"l":2.265,"n":74,"o":2.2699,"t":"2026-10-22T15:55:00Z","v":13850,"vw":2.270529},{"c":2.26,"h":2.265,"l":2.26,"n":29,"o":2.265,"t":"2026-10-22T16:00:00Z","v":6498,"vw":2.261986},{"c":2.25,"h":2.26,"l":2.25,"n":62,"o":2.26,"t":"2026-10-22T16:05:00Z","v":4105,"vw":2.257198},{"c":2.25,"h":2.2599,"l":2.25,"n":44,"o":2.25,"t":"2026-10-22T16:10:00Z","v":13735,"vw":2.258037},{"c":2.275,"h":2.275,"l":2.255,"n":135,"o":2.255,"t":"2026-10-22T16:15:00Z","v":35982,"vw":2.268223},{"c":2.2746,"h":2.28,"l":2.27,"n":43,"o":2.275,"t":"2026-10-22T16:20:00Z","v":8580,"vw":2.274807},{"c":2.285,"h":2.285,"l":2.275,"n":84,"o":2.28,"t":"2026-10-22T16:25:00Z","v":10703,"vw":2.281081},{"c":2.255,"h":2.285,"l":2.255,"n":105,"o":2.285,"t":"2026-10-22T16:30:00Z","v":15757,"vw":2.271502},{"c":2.25,"h":2.26,"l":2.245,"n":99,"o":2.26,"t":"2026-10-22T16:35:00Z","v":15302,"vw":2.252266},{"c":2.255,"h":2.255,"l":2.245,"n":57,"o":2.245,"t":"2026-10-22T16:40:00Z","v":7656,"vw":2.249779},{"c":2.24,"h":2.25,"l":2.24,"n":127,"o":2.25,"t":"2026-10-22T16:45:00Z","v":25374,"vw":2.244801},{"c":2.23,"h":2.245,"l":2.225,"n":139,"o":2.24,"t":"2026-10-22T16:50:00Z","v":47524,"vw":2.238083},{"c":2.23,"h":2.24,"l":2.23,"n":57,"o":2.235,"t":"2026-10-22T16:55:00Z","v":9192,"vw":2.236868},{"c":2.215,"h":2.235,"l":2.21,"n":82,"o":2.235,"t":"2026-10-22T17:00:00Z","v":20037,"vw":2.224431},{"c":2.215,"h":2.22,"l":2.21,"n":44,"o":2.21,"t":"2026-10-22T17:05:00Z","v":8588,"vw":2.211299},{"c":2.23,"h":2.23,"l":2.21,"n":92,"o":2.215,"t":"2026-10-22T17:10:00Z","v":15302,"vw":2.220136},{"c":2.22,"h":2.23,"l":2.22,"n":38,"o":2.225,"t":"2026-10-22T17:15:00Z","v":3698,"vw":2.222},{"c":2.26,"h":2.26,"l":2.22,"n":296,"o":2.22,"t":"2026-10-22T17:20:00Z","v":104896,"vw":2.237988},{"c":2.25,"h":2.255,"l":2.25,"n":33,"o":2.255,"t":"2026-10-22T17:25:00Z","v":3620,"vw":2.251334},{"c":2.245,"h":2.255,"l":2.245,"n":69,"o":2.255,"t":"2026-10-22T17:30:00Z","v":12061,"vw":2.247402},{"c":2.265,"h":2.265,"l":2.245,"n":82,"o":2.245,"t":"2026-10-22T17:35:00Z","v":18841,"vw":2.256793},{"c":2.25,"h":2.2601,"l":2.25,"n":66,"o":2.26,"t":"2026-10-22T17:40:00Z","v":14674,"vw":2.254787},{"c":2.25,"h":2.255,"l":2.25,"n":67,"o":2.25,"t":"2026-10-22T17:45:00Z","v":10137,"vw":2.251158},{"c":2.27,"h":2.27,"l":2.25,"n":162,"o":2.25,"t":"2026-10-22T17:50:00Z","v":22622,"vw":2.25505},{"c":2.265,"h":2.265,"l":2.265,"n":26,"o":2.265,"t":"2026-10-22T17:55:00Z","v":1606,"vw":2.265},{"c":2.25,"h":2.265,"l":2.25,"n":183,"o":2.265,"t":"2026-10-22T18:00:00Z","v":26449,"vw":2.258654},{"c":2.25,"h":2.26,"l":2.25,"n":62,"o":2.25,"t":"2026-10-22T18:05:00Z","v":5416,"vw":2.254673},{"c":2.265,"h":2.265,"l":2.255,"n":141,"o":2.255,"t":"2026-10-22T18:10:00Z","v":14510,"vw":2.260512},{"c":2.28,"h":2.28,"l":2.265,"n":102,"o":2.265,"t":"2026-10-22T18:15:00Z","v":9866,"vw":2.269649},{"c":2.285,"h":2.29,"l":2.28,"n":67,"o":2.28,"t":"2026-10-22T18:20:00Z","v":23670,"vw":2.280587},{"c":2.285,"h":2.285,"l":2.28,"n":109,"o":2.285,"t":"2026-10-22T18:25:00Z","v":12817,"vw":2.282167},{"c":2.295,"h":2.295,"l":2.275,"n":141,"o":2.285,"t":"2026-10-22T18:30:00Z","v":23475,"vw":2.284083},{"c":2.305,"h":2.305,"l":2.285,"n":184,"o":2.29,"t":"2026-10-22T18:35:00Z","v":28960,"vw":2.293481},{"c":2.305,"h":2.305,"l":2.3,"n":41,"o":2.305,"t":"2026-10-22T18:40:00Z","v":1701,"vw":2.30388},{"c":2.295,"h":2.305,"l":2.29,"n":227,"o":2.305,"t":"2026-10-22T18:45:00Z","v":16099,"vw":2.298904},{"c":2.29,"h":2.3,"l":2.29,"n":51,"o":2.295,"t":"2026-10-22T18:50:00Z","v":3410,"vw":2.295},{"c":2.29,"h":2.3,"l":2.29,"n":46,"o":2.29,"t":"2026-10-22T18:55:00Z","v":2153,"vw":2.294105},{"c":2.29,"h":2.29,"l":2.28,"n":148,"o":2.29,"t":"2026-10-22T19:00:00Z","v":14974,"vw":2.28819},{"c":2.285,"h":2.295,"l":2.285,"n":98,"o":2.29,"t":"2026-10-22T19:05:00Z","v":14923,"vw":2.289993},{"c":2.285,"h":2.295,"l":2.2801,"n":124,"o":2.285,"t":"2026-10-22T19:10:00Z","v":21454,"vw":2.288119},{"c":2.29,"h":2.29,"l":2.28,"n":50,"o":2.285,"t":"2026-10-22T19:15:00Z","v":8497,"vw":2.286027},{"c":2.2803,"h":2.285,"l":2.275,"n":284,"o":2.28,"t":"2026-10-22T19:20:00Z","v":36741,"vw":2.280028},{"c":2.28,"h":2.285,"l":2.28,"n":78,"o":2.28,"t":"2026-10-22T19:25:00Z","v":12176,"vw":2.282625},{"c":2.285,"h":2.285,"l":2.27,"n":307,"o":2.28,"t":"2026-10-22T19:30:00Z","v":40331,"vw":2.278949},{"c":2.275,"h":2.285,"l":2.27,"n":259,"o":2.285,"t":"2026-10-22T19:35:00Z","v":54640,"vw":2.275623},{"c":2.285,"h":2.29,"l":2.275,"n":137,"o":2.275,"t":"2026-10-22T19:40:00Z","v":21149,"vw":2.282029},{"c":2.29,"h":2.29,"l":2.28,"n":175,"o":2.285,"t":"2026-10-22T19:45:00Z","v":25102,"vw":2.284808},{"c":2.3,"h":2.3,"l":2.285,"n":256,"o":2.29,"t":"2026-10-22T19:50:00Z","v":47333,"vw":2.294683},{"c":2.31,"h":2.34,"l":2.29,"n":1602,"o":2.3,"t":"2026-10-22T19:55:00Z","v":408181,"vw":2.315763},{"c":2.31,"h":2.31,"l":2.31,"n":14,"o":2.31,"t":"2026-10-22T20:00:00Z","v":182371,"vw":2.31}],"history":[{"c":17.62,"h":18.87,"l":17.41,"n":10500,"o":18.67,"t":"2024-10-21T04:00:00Z","v":724902,"vw":17.774593},{"c":17.7,"h":18.25,"l":17.42,"n":10000,"o":17.7,"t":"2024-10-22T04:00:00Z","v":684914,"vw":17.72077},{"c":17.59,"h":17.93,"l":17.33,"n":9070,"o":17.63,"t":"2024-10-23T04:00:00Z","v":609062,"vw":17.621862},{"c":17.22,"h":17.8627,"l":17,"n":9066,"o":17.59,"t":"2024-10-24T04:00:00Z","v":566273,"vw":17.300291},{"c":17.04,"h":17.41,"l":16.99,"n":9842,"o":17.35,"t":"2024-10-25T04:00:00Z","v":467637,"vw":17.186621},{"c":17.49,"h":17.75,"l":17.11,"n":10080,"o":17.33,"t":"2024-10-28T04:00:00Z","v":554624,"vw":17.495906},{"c":17.35,"h":17.4638,"l":17.05,"n":8589,"o":17.32,"t":"2024-10-29T04:00:00Z","v":611401,"vw":17.285557},{"c":16.97,"h":17.42,"l":16.9,"n":8667,"o":17.23,"t":"2024-10-30T04:00:00Z","v":462165,"vw":17.06601},{"c":16.65,"h":17.08,"l":16.48,"n":11533,"o":16.9,"t":"2024-10-31T04:00:00Z","v":671539,"vw":16.753474},{"c":16.98,"h":17.05,"l":16.65,"n":8209,"o":16.78,"t":"2024-11-01T04:00:00Z","v":518871,"vw":16.90074},{"c":16.82,"h":17.11,"l":16.4278,"n":12643,"o":16.65,"t":"2024-11-04T05:00:00Z","v":714401,"vw":16.863475},{"c":17.19,"h":17.22,"l":16.12,"n":12338,"o":16.58,"t":"2024-11-05T05:00:00Z","v":980968,"vw":16.843787},{"c":17.58,"h":18.17,"l":17,"n":16123,"o":17.92,"t":"2024-11-06T05:00:00Z","v":1003070,"vw":17.612079},{"c":17.25,"h":17.74,"l":16.971,"n":10858,"o":17.58,"t":"2024-11-07T05:00:00Z","v":554245,"vw":17.326045},{"c":17.45,"h":17.66,"l":16.65,"n":14234,"o":17.29,"t":"2024-11-08T05:00:00Z","v":902588,"vw":17.189611},{"c":16.86,"h":17.825,"l":16.68,"n":14507,"o":17.65,"t":"2024-11-11T05:00:00Z","v":919214,"vw":17.065883},{"c":16.03,"h":17.2,"l":15.92,"n":14072,"o":16.87,"t":"2024-11-12T05:00:00Z","v":965670,"vw":16.235935},{"c":15.67,"h":16.6396,"l":15.645,"n":11958,"o":16.18,"t":"2024-11-13T05:00:00Z","v":734162,"vw":15.973387},{"c":14.82,"h":15.9475,"l":14.65,"n":14009,"o":15.78,"t":"2024-11-14T05:00:00Z","v":1104420,"vw":15.149551},{"c":13.98,"h":14.9,"l":13.8,"n":15242,"o":14.86,"t":"2024-11-15T05:00:00Z","v":1132859,"vw":14.08506},{"c":13.66,"h":14.25,"l":13.39,"n":17050,"o":14.1,"t":"2024-11-18T05:00:00Z","v":1485578,"vw":13.662484},{"c":13.16,"h":13.94,"l":13.07,"n":20016,"o":13.81,"t":"2024-11-19T05:00:00Z","v":1816655,"vw":13.264136},{"c":13.04,"h":13.2299,"l":12.62,"n":14405,"o":13.04,"t":"2024-11-20T05:00:00Z","v":1277343,"vw":12.944788},{"c":12.79,"h":13.38,"l":12.66,"n":15494,"o":13.12,"t":"2024-11-21T05:00:00Z","v":1337008,"vw":13.004084},{"c":14.11,"h":14.18,"l":12.65,"n":16161,"o":12.72,"t":"2024-11-22T05:00:00Z","v":1194045,"vw":13.814728},{"c":14.1,"h":15.01,"l":14.05,"n":18018,"o":14.49,"t":"2024-11-25T05:00:00Z","v":1207361,"vw":14.338652},{"c":14.11,"h":14.1833,"l":13.63,"n":12646,"o":13.98,"t":"2024-11-26T05:00:00Z","v":1058643,"vw":14.01113},{"c":14.2,"h":14.52,"l":13.9908,"n":8169,"o":14.26,"t":"2024-11-27T05:00:00Z","v":607998,"vw":14.184878},{"c":14.39,"h":14.53,"l":14.15,"n":4693,"o":14.2,"t":"2024-11-29T05:00:00Z","v":500277,"vw":14.384857},{"c":14.41,"h":14.68,"l":14.15,"n":12383,"o":14.4,"t":"2024-12-02T05:00:00Z","v":727212,"vw":14.37242},{"c":13.5,"h":14.59,"l":13.45,"n":12902,"o":14.41,"t":"2024-12-03T05:00:00Z","v":943618,"vw":13.674886},{"c":13.58,"h":14.01,"l":13.26,"n":10591,"o":13.47,"t":"2024-12-04T05:00:00Z","v":969800,"vw":13.586884},{"c":13.32,"h":13.81,"l":13.26,"n":8349,"o":13.69,"t":"2024-12-05T05:00:00Z","v":642363,"vw":13.419814},{"c":13.89,"h":14.16,"l":13.33,"n":10061,"o":13.44,"t":"2024-12-06T05:00:00Z","v":662907,"vw":13.940877},{"c":13.84,"h":14.19,"l":13.82,"n":11158,"o":13.97,"t":"2024-12-09T05:00:00Z","v":644798,"vw":13.94212},{"c":13.51,"h":13.885,"l":13.36,"n":11682,"o":13.84,"t":"2024-12-10T05:00:00Z","v":764058,"vw":13.596041},{"c":13.37,"h":15,"l":12.83,"n":37291,"o":12.83,"t":"2024-12-11T05:00:00Z","v":5359095,"vw":13.666105},{"c":12.57,"h":13.4999,"l":12.18,"n":22082,"o":13.22,"t":"2024-12-12T05:00:00Z","v":2168555,"vw":12.54126},{"c":12.02,"h":12.515,"l":11.76,"n":17890,"o":12.48,"t":"2024-12-13T05:00:00Z","v":1394865,"vw":12.009101},{"c":11.76,"h":12.19,"l":11.74,"n":17186,"o":12.04,"t":"2024-12-16T05:00:00Z","v":1446246,"vw":11.910486},{"c":11.92,"h":12.1,"l":11.5814,"n":15536,"o":11.71,"t":"2024-12-17T05:00:00Z","v":1148355,"vw":11.865145},{"c":11.74,"h":12.87,"l":11.72,"n":20647,"o":12.71,"t":"2024-12-18T05:00:00Z","v":1987901,"vw":12.18237},{"c":11.35,"h":11.82,"l":11.275,"n":19059,"o":11.77,"t":"2024-12-19T05:00:00Z","v":1501156,"vw":11.458153},{"c":11.56,"h":11.79,"l":11.15,"n":15698,"o":11.31,"t":"2024-12-20T05:00:00Z","v":2867645,"vw":11.535261},{"c":11.43,"h":11.61,"l":11.21,"n":14337,"o":11.51,"t":"2024-12-23T05:00:00Z","v":1188457,"vw":11.372751},{"c":11.68,"h":11.86,"l":11.37,"n":9079,"o":11.5,"t":"2024-12-24T05:00:00Z","v":701101,"vw":11.698334},{"c":12.02,"h":12.11,"l":11.32,"n":18579,"o":11.56,"t":"2024-12-26T05:00:00Z","v":1947185,"vw":11.874416},{"c":11.75,"h":12.3155,"l":11.6,"n":15038,"o":11.97,"t":"2024-12-27T05:00:00Z","v":1820507,"vw":11.797807},{"c":12.03,"h":12.27,"l":11.56,"n":23641,"o":11.93,"t":"2024-12-30T05:00:00Z","v":2547046,"vw":11.951172},{"c":12.57,"h":12.8294,"l":12.12,"n":18809,"o":12.29,"t":"2024-12-31T05:00:00Z","v":2098185,"vw":12.477897},{"c":12.72,"h":13.35,"l":12.6,"n":17350,"o":12.8,"t":"2025-01-02T05:00:00Z","v":1522479,"vw":12.876168},{"c":12.56,"h":12.91,"l":12.44,"n":15201,"o":12.87,"t":"2025-01-03T05:00:00Z","v":1189529,"vw":12.621977},{"c":12.35,"h":12.94,"l":12.32,"n":11605,"o":12.66,"t":"2025-01-06T05:00:00Z","v":1158242,"vw":12.548357},{"c":12.55,"h":13.3,"l":12.4,"n":16919,"o":12.44,"t":"2025-01-07T05:00:00Z","v":1627471,"vw":12.783005},{"c":11.79,"h":12.652,"l":11.679,"n":14068,"o":12.4,"t":"2025-01-08T05:00:00Z","v":1415050,"vw":11.916952},{"c":11.14,"h":11.68,"l":10.88,"n":19388,"o":11.68,"t":"2025-01-10T05:00:00Z","v":1847574,"vw":11.157731},{"c":10.73,"h":10.96,"l":10.28,"n":23370,"o":10.96,"t":"2025-01-13T05:00:00Z","v":2692134,"vw":10.51996},{"c":10.43,"h":10.93,"l":10.325,"n":19741,"o":10.88,"t":"2025-01-14T05:00:00Z","v":2017407,"vw":10.455555},{"c":10.88,"h":11.24,"l":10.56,"n":18139,"o":10.88,"t":"2025-01-15T05:00:00Z","v":1699223,"vw":10.889975},{"c":10.21,"h":10.96,"l":10.12,"n":23735,"o":10.87,"t":"2025-01-16T05:00:00Z","v":1908753,"vw":10.324016},{"c":10.31,"h":10.61,"l":10.14,"n":20155,"o":10.34,"t":"2025-01-17T05:00:00Z","v":1729051,"vw":10.297072},{"c":10.16,"h":10.5699,"l":10.1,"n":16810,"o":10.46,"t":"2025-01-21T05:00:00Z","v":1442706,"vw":10.255006},{"c":10.48,"h":10.6,"l":10.07,"n":19349,"o":10.07,"t":"2025-01-22T05:00:00Z","v":1500415,"vw":10.317905},{"c":11.08,"h":11.17,"l":10.15,"n":16998,"o":10.33,"t":"2025-01-23T05:00:00Z","v":1281276,"vw":10.825142},{"c":10.71,"h":11.27,"l":10.6328,"n":17663,"o":11.03,"t":"2025-01-24T05:00:00Z","v":1430663,"vw":10.882648},{"c":10.71,"h":11.315,"l":10.32,"n":18146,"o":10.86,"t":"2025-01-27T05:00:00Z","v":1880755,"vw":10.693422},{"c":10.58,"h":10.735,"l":10.2,"n":16352,"o":10.69,"t":"2025-01-28T05:00:00Z","v":1131924,"vw":10.457132},{"c":10.41,"h":10.66,"l":10.225,"n":13537,"o":10.48,"t":"2025-01-29T05:00:00Z","v":1156500,"vw":10.409663},{"c":10.69,"h":10.79,"l":10.25,"n":15262,"o":10.51,"t":"2025-01-30T05:00:00Z","v":2113149,"vw":10.483136},{"c":10.74,"h":11.15,"l":10.615,"n":16698,"o":10.79,"t":"2025-01-31T05:00:00Z","v":1822555,"vw":10.841574},{"c":10.56,"h":10.71,"l":10.11,"n":15206,"o":10.44,"t":"2025-02-03T05:00:00Z","v":1338244,"vw":10.483548},{"c":11.08,"h":11.11,"l":10.46,"n":11138,"o":10.53,"t":"2025-02-04T05:00:00Z","v":842294,"vw":10.917483},{"c":11.24,"h":11.45,"l":11,"n":11733,"o":11,"t":"2025-02-05T05:00:00Z","v":909831,"vw":11.250087},{"c":10.65,"h":11.27,"l":10.64,"n":13454,"o":11.27,"t":"2025-02-06T05:00:00Z","v":921905,"vw":10.843902},{"c":10.34,"h":10.73,"l":10.2,"n":16356,"o":10.63,"t":"2025-02-07T05:00:00Z","v":1315344,"vw":10.350485},{"c":10.11,"h":10.39,"l":9.9,"n":16378,"o":10.35,"t":"2025-02-10T05:00:00Z","v":1403242,"vw":10.116041},{"c":9.88,"h":10.15,"l":9.74,"n":19452,"o":10,"t":"2025-02-11T05:00:00Z","v":2433170,"vw":9.896468},{"c":9.86,"h":9.87,"l":9.33,"n":15140,"o":9.69,"t":"2025-02-12T05:00:00Z","v":1272872,"vw":9.670917},{"c":10.12,"h":10.15,"l":9.6394,"n":12597,"o":9.9,"t":"2025-02-13T05:00:00Z","v":985429,"vw":9.953071},{"c":10.47,"h":10.5962,"l":10.225,"n":13602,"o":10.3,"t":"2025-02-14T05:00:00Z","v":929854,"vw":10.423534},{"c":10.8,"h":11.11,"l":10.48,"n":16647,"o":10.55,"t":"2025-02-18T05:00:00Z","v":1168591,"vw":10.86979},{"c":10.92,"h":11.08,"l":10.58,"n":12690,"o":10.6,"t":"2025-02-19T05:00:00Z","v":924093,"vw":10.911929},{"c":10.87,"h":11.0883,"l":10.75,"n":11456,"o":10.91,"t":"2025-02-20T05:00:00Z","v":868707,"vw":10.923861},{"c":10.47,"h":11.0778,"l":10.42,"n":16342,"o":10.99,"t":"2025-02-21T05:00:00Z","v":1077539,"vw":10.578315},{"c":10.05,"h":10.62,"l":10.02,"n":15638,"o":10.5,"t":"2025-02-24T05:00:00Z","v":1063513,"vw":10.197959},{"c":9.36,"h":10.17,"l":9.22,"n":22855,"o":10.08,"t":"2025-02-25T05:00:00Z","v":2038111,"vw":9.42856},{"c":9.52,"h":9.8427,"l":9.3804,"n":15930,"o":9.51,"t":"2025-02-26T05:00:00Z","v":1057134,"vw":9.61677},{"c":9.4,"h":9.805,"l":9.37,"n":16153,"o":9.5,"t":"2025-02-27T05:00:00Z","v":1009582,"vw":9.502607},{"c":9.45,"h":9.73,"l":8.94,"n":19346,"o":9.55,"t":"2025-02-28T05:00:00Z","v":1987647,"vw":9.412975},{"c":8.79,"h":9.42,"l":8.78,"n":21292,"o":9.42,"t":"2025-03-03T05:00:00Z","v":1490472,"vw":8.969399},{"c":8.66,"h":8.8254,"l":8.25,"n":19133,"o":8.57,"t":"2025-03-04T05:00:00Z","v":1741872,"vw":8.556292},{"c":9.21,"h":9.35,"l":8.71,"n":15492,"o":8.71,"t":"2025-03-05T05:00:00Z","v":1500153,"vw":9.110863},{"c":8.99,"h":9.26,"l":8.8,"n":15107,"o":9.1,"t":"2025-03-06T05:00:00Z","v":1557493,"vw":8.974243},{"c":8.77,"h":9.11,"l":8.68,"n":14265,"o":8.92,"t":"2025-03-07T05:00:00Z","v":1081206,"vw":8.87092},{"c":8.59,"h":8.79,"l":8.57,"n":14380,"o":8.67,"t":"2025-03-10T04:00:00Z","v":1099592,"vw":8.645725},{"c":8.21,"h":8.66,"l":8.06,"n":19838,"o":8.54,"t":"2025-03-11T04:00:00Z","v":1731903,"vw":8.238774},{"c":8.8,"h":8.905,"l":8.255,"n":27642,"o":8.74,"t":"2025-03-12T04:00:00Z","v":2478519,"vw":8.602068},{"c":8.5,"h":8.795,"l":8.265,"n":17698,"o":8.765,"t":"2025-03-13T04:00:00Z","v":1547541,"vw":8.475954},{"c":8.76,"h":8.81,"l":8.5,"n":15174,"o":8.63,"t":"2025-03-14T04:00:00Z","v":1069813,"vw":8.693541},{"c":8.83,"h":8.89,"l":8.34,"n":18624,"o":8.84,"t":"2025-03-17T04:00:00Z","v":1548066,"vw":8.623605},{"c":8.35,"h":8.65,"l":8.24,"n":17437,"o":8.54,"t":"2025-03-18T04:00:00Z","v":1489013,"vw":8.378122},{"c":8.46,"h":8.61,"l":8.13,"n":12489,"o":8.35,"t":"2025-03-19T04:00:00Z","v":1089847,"vw":8.373196},{"c":8.32,"h":8.58,"l":8.2275,"n":13961,"o":8.36,"t":"2025-03-20T04:00:00Z","v":1182331,"vw":8.331815},{"c":8.43,"h":8.7,"l":8.2201,"n":16013,"o":8.26,"t":"2025-03-21T04:00:00Z","v":3252073,"vw":8.44115},{"c":8.73,"h":8.78,"l":8.4,"n":16765,"o":8.46,"t":"2025-03-24T04:00:00Z","v":1156810,"vw":8.662198},{"c":8.17,"h":8.8,"l":8.12,"n":16570,"o":8.7,"t":"2025-03-25T04:00:00Z","v":1580960,"vw":8.269661},{"c":7.69,"h":8.2147,"l":7.675,"n":18808,"o":8.2,"t":"2025-03-26T04:00:00Z","v":1937247,"vw":7.806203},{"c":7.88,"h":7.98,"l":7.64,"n":20821,"o":7.69,"t":"2025-03-27T04:00:00Z","v":1934063,"vw":7.786289},{"c":7.59,"h":7.94,"l":7.48,"n":13097,"o":7.83,"t":"2025-03-28T04:00:00Z","v":1094339,"vw":7.600107},{"c":6.67,"h":7.275,"l":6.26,"n":41228,"o":7.21,"t":"2025-03-31T04:00:00Z","v":6510829,"vw":6.592018},{"c":5.81,"h":6.65,"l":5.795,"n":45366,"o":6.6,"t":"2025-04-01T04:00:00Z","v":7731257,"vw":6.127713},{"c":6.3,"h":6.31,"l":5.7,"n":33802,"o":5.72,"t":"2025-04-02T04:00:00Z","v":4524004,"vw":6.136489},{"c":5.56,"h":5.99,"l":5.52,"n":29134,"o":5.97,"t":"2025-04-03T04:00:00Z","v":4403354,"vw":5.615674},{"c":5.12,"h":5.435,"l":5.1,"n":33345,"o":5.41,"t":"2025-04-04T04:00:00Z","v":4930002,"vw":5.222981},{"c":5.19,"h":5.3,"l":4.6,"n":31547,"o":4.859,"t":"2025-04-07T04:00:00Z","v":4972002,"vw":5.023663},{"c":4.79,"h":5.48,"l":4.77,"n":29241,"o":5.43,"t":"2025-04-08T04:00:00Z","v":4345303,"vw":5.004201},{"c":5.4,"h":5.75,"l":4.55,"n":45262,"o":4.61,"t":"2025-04-09T04:00:00Z","v":6593534,"vw":5.157593},{"c":4.94,"h":5.4,"l":4.84,"n":37392,"o":5.2,"t":"2025-04-10T04:00:00Z","v":4620343,"vw":4.975597},{"c":5.27,"h":5.34,"l":5,"n":38600,"o":5.125,"t":"2025-04-11T04:00:00Z","v":5069997,"vw":5.199102},{"c":5.91,"h":6.05,"l":5.23,"n":31944,"o":5.4,"t":"2025-04-14T04:00:00Z","v":3653179,"vw":5.705921},{"c":6.53,"h":6.77,"l":5.91,"n":40409,"o":6.05,"t":"2025-04-15T04:00:00Z","v":4713035,"vw":6.493543},{"c":6.15,"h":6.47,"l":5.9,"n":29956,"o":6.42,"t":"2025-04-16T04:00:00Z","v":3166409,"vw":6.058302},{"c":6.33,"h":6.39,"l":6.09,"n":21147,"o":6.13,"t":"2025-04-17T04:00:00Z","v":2203157,"vw":6.292876},{"c":7.17,"h":7.44,"l":6.21,"n":39241,"o":6.21,"t":"2025-04-21T04:00:00Z","v":5178240,"vw":7.121563},{"c":6.97,"h":7.28,"l":6.73,"n":33814,"o":7.26,"t":"2025-04-22T04:00:00Z","v":3908801,"vw":6.944718},{"c":7.14,"h":7.44,"l":7,"n":29123,"o":7.24,"t":"2025-04-23T04:00:00Z","v":3261314,"vw":7.209718},{"c":7.43,"h":7.5,"l":7.105,"n":21869,"o":7.15,"t":"2025-04-24T04:00:00Z","v":2270167,"vw":7.356243},{"c":7.23,"h":7.4,"l":7.13,"n":17249,"o":7.3,"t":"2025-04-25T04:00:00Z","v":1634175,"vw":7.277633},{"c":7.16,"h":7.465,"l":6.945,"n":18981,"o":7.23,"t":"2025-04-28T04:00:00Z","v":1970183,"vw":7.125217},{"c":7.28,"h":7.365,"l":7.0425,"n":16084,"o":7.16,"t":"2025-04-29T04:00:00Z","v":1423893,"vw":7.259866},{"c":7.63,"h":7.645,"l":7.01,"n":21727,"o":7.16,"t":"2025-04-30T04:00:00Z","v":1998037,"vw":7.459289},{"c":7.86,"h":7.93,"l":7.31,"n":26532,"o":7.65,"t":"2025-05-01T04:00:00Z","v":2851934,"vw":7.763492},{"c":8.01,"h":8.26,"l":7.9,"n":20540,"o":7.97,"t":"2025-05-02T04:00:00Z","v":2037227,"vw":8.087656},{"c":7.85,"h":8.19,"l":7.805,"n":26394,"o":8,"t":"2025-05-05T04:00:00Z","v":2234866,"vw":8.021209},{"c":6.31,"h":7.77,"l":6.29,"n":49207,"o":7.73,"t":"2025-05-06T04:00:00Z","v":5901687,"vw":6.741366},{"c":6.7,"h":6.795,"l":6.21,"n":32952,"o":6.36,"t":"2025-05-07T04:00:00Z","v":3740470,"vw":6.583785},{"c":7.04,"h":7.29,"l":6.7,"n":20124,"o":6.81,"t":"2025-05-08T04:00:00Z","v":2679521,"vw":7.036676},{"c":6.99,"h":7.3,"l":6.85,"n":26870,"o":7.005,"t":"2025-05-09T04:00:00Z","v":3139711,"vw":6.995958},{"c":7,"h":7.39,"l":6.96,"n":27090,"o":7.25,"t":"2025-05-12T04:00:00Z","v":3293515,"vw":7.125879},{"c":6.615,"h":7.13,"l":6.2293,"n":35104,"o":7,"t":"2025-05-13T04:00:00Z","v":4332310,"vw":6.471155},{"c":6.055,"h":6.95,"l":5.895,"n":20243,"o":6.53,"t":"2025-05-14T04:00:00Z","v":2407274,"vw":6.163013},{"c":6.725,"h":7.14,"l":5.72,"n":42934,"o":6.01,"t":"2025-05-15T04:00:00Z","v":6505052,"vw":6.460384},{"c":6.5,"h":6.87,"l":6.36,"n":25214,"o":6.87,"t":"2025-05-16T04:00:00Z","v":3236039,"vw":6.606267},{"c":6.45,"h":6.74,"l":6.285,"n":15209,"o":6.35,"t":"2025-05-19T04:00:00Z","v":1560042,"vw":6.452786},{"c":6.85,"h":6.885,"l":6.375,"n":20143,"o":6.5,"t":"2025-05-20T04:00:00Z","v":2466578,"vw":6.70064},{"c":6.59,"h":6.83,"l":6.425,"n":23086,"o":6.675,"t":"2025-05-21T04:00:00Z","v":2487218,"vw":6.610519},{"c":6.56,"h":6.8,"l":6.51,"n":17203,"o":6.51,"t":"2025-05-22T04:00:00Z","v":2203364,"vw":6.625895},{"c":6.27,"h":6.43,"l":6.105,"n":19867,"o":6.35,"t":"2025-05-23T04:00:00Z","v":2081008,"vw":6.245578},{"c":2.33,"h":2.785,"l":2.19,"n":189096,"o":2.3,"t":"2025-05-27T04:00:00Z","v":54767319,"vw":2.448915},{"c":2.48,"h":2.6393,"l":2.35,"n":84499,"o":2.38,"t":"2025-05-28T04:00:00Z","v":20950823,"vw":2.473834},{"c":2.62,"h":2.67,"l":2.4,"n":49258,"o":2.5,"t":"2025-05-29T04:00:00Z","v":10056602,"vw":2.581373},{"c":2.51,"h":2.61,"l":2.4,"n":32920,"o":2.58,"t":"2025-05-30T04:00:00Z","v":7434764,"vw":2.494278},{"c":2.77,"h":2.85,"l":2.4699,"n":41710,"o":2.5,"t":"2025-06-02T04:00:00Z","v":8634949,"vw":2.746151},{"c":2.96,"h":3.04,"l":2.71,"n":39641,"o":2.76,"t":"2025-06-03T04:00:00Z","v":7831077,"vw":2.950525},{"c":2.92,"h":3.12,"l":2.875,"n":20885,"o":2.942,"t":"2025-06-04T04:00:00Z","v":4611196,"vw":2.976705},{"c":2.77,"h":2.96,"l":2.73,"n":21777,"o":2.92,"t":"2025-06-05T04:00:00Z","v":4984723,"vw":2.808081},{"c":3.065,"h":3.185,"l":2.81,"n":24850,"o":2.81,"t":"2025-06-06T04:00:00Z","v":5722490,"vw":3.050324},{"c":3.02,"h":3.3354,"l":2.935,"n":24418,"o":3.13,"t":"2025-06-09T04:00:00Z","v":4778066,"vw":3.038368},{"c":3.16,"h":3.23,"l":3.04,"n":21348,"o":3.05,"t":"2025-06-10T04:00:00Z","v":3791371,"vw":3.159971},{"c":3.03,"h":3.3297,"l":3.03,"n":23053,"o":3.21,"t":"2025-06-11T04:00:00Z","v":4432978,"vw":3.1816},{"c":3.07,"h":3.19,"l":2.925,"n":16596,"o":3,"t":"2025-06-12T04:00:00Z","v":3287095,"vw":3.070777},{"c":2.93,"h":3.08,"l":2.92,"n":16941,"o":2.96,"t":"2025-06-13T04:00:00Z","v":3108155,"vw":2.970924},{"c":2.88,"h":3.065,"l":2.81,"n":23030,"o":2.97,"t":"2025-06-16T04:00:00Z","v":4043062,"vw":2.875161},{"c":2.72,"h":2.96,"l":2.7,"n":24691,"o":2.87,"t":"2025-06-17T04:00:00Z","v":4241296,"vw":2.783173},{"c":2.83,"h":2.95,"l":2.66,"n":22252,"o":2.72,"t":"2025-06-18T04:00:00Z","v":4502788,"vw":2.837478},{"c":2.7,"h":2.885,"l":2.69,"n":15094,"o":2.88,"t":"2025-06-20T04:00:00Z","v":7233226,"vw":2.725462},{"c":2.63,"h":2.73,"l":2.56,"n":12795,"o":2.68,"t":"2025-06-23T04:00:00Z","v":3311207,"vw":2.640044},{"c":2.77,"h":2.84,"l":2.6,"n":17308,"o":2.67,"t":"2025-06-24T04:00:00Z","v":4008206,"vw":2.763601},{"c":2.65,"h":2.7953,"l":2.64,"n":20278,"o":2.77,"t":"2025-06-25T04:00:00Z","v":5033121,"vw":2.683585},{"c":2.59,"h":2.6709,"l":2.56,"n":17870,"o":2.66,"t":"2025-06-26T04:00:00Z","v":3231302,"vw":2.599337},{"c":2.53,"h":2.695,"l":2.5,"n":18357,"o":2.58,"t":"2025-06-27T04:00:00Z","v":6035769,"vw":2.548622},{"c":2.45,"h":2.58,"l":2.44,"n":12778,"o":2.55,"t":"2025-06-30T04:00:00Z","v":3111535,"vw":2.478146},{"c":2.59,"h":2.715,"l":2.4,"n":22576,"o":2.43,"t":"2025-07-01T04:00:00Z","v":4067114,"vw":2.573554},{"c":2.88,"h":2.94,"l":2.58,"n":20083,"o":2.61,"t":"2025-07-02T04:00:00Z","v":5605888,"vw":2.872319},{"c":2.9,"h":2.96,"l":2.845,"n":10002,"o":2.91,"t":"2025-07-03T04:00:00Z","v":1748968,"vw":2.907821},{"c":2.81,"h":2.92,"l":2.76,"n":13877,"o":2.84,"t":"2025-07-07T04:00:00Z","v":2452901,"vw":2.821799},{"c":2.96,"h":2.97,"l":2.79,"n":12422,"o":2.79,"t":"2025-07-08T04:00:00Z","v":2191249,"vw":2.924882},{"c":3.2,"h":3.205,"l":2.98,"n":17177,"o":2.98,"t":"2025-07-09T04:00:00Z","v":4335642,"vw":3.122881},{"c":3.16,"h":3.235,"l":3.11,"n":12968,"o":3.18,"t":"2025-07-10T04:00:00Z","v":2498188,"vw":3.17493},{"c":2.96,"h":3.14,"l":2.95,"n":11227,"o":3.115,"t":"2025-07-11T04:00:00Z","v":1710519,"vw":3.028094},{"c":3.05,"h":3.075,"l":2.92,"n":9914,"o":2.93,"t":"2025-07-14T04:00:00Z","v":1454192,"vw":3.021928},{"c":2.81,"h":3.08,"l":2.81,"n":11943,"o":3.05,"t":"2025-07-15T04:00:00Z","v":2314456,"vw":2.854117},{"c":2.86,"h":2.89,"l":2.7501,"n":10387,"o":2.87,"t":"2025-07-16T04:00:00Z","v":1593791,"vw":2.832897},{"c":3.34,"h":3.52,"l":3.11,"n":47721,"o":3.27,"t":"2025-07-17T04:00:00Z","v":12393645,"vw":3.320784},{"c":3.04,"h":3.33,"l":3.03,"n":18019,"o":3.33,"t":"2025-07-18T04:00:00Z","v":4008157,"vw":3.141535},{"c":3.13,"h":3.23,"l":3.04,"n":13562,"o":3.08,"t":"2025-07-21T04:00:00Z","v":2819209,"vw":3.139199},{"c":3.37,"h":3.41,"l":3.13,"n":15373,"o":3.13,"t":"2025-07-22T04:00:00Z","v":3450826,"vw":3.279058},{"c":3.36,"h":3.54,"l":3.325,"n":17835,"o":3.4,"t":"2025-07-23T04:00:00Z","v":4475178,"vw":3.392595},{"c":3.21,"h":3.33,"l":3.16,"n":15332,"o":3.32,"t":"2025-07-24T04:00:00Z","v":3382748,"vw":3.23207},{"c":3.14,"h":3.19,"l":3.06,"n":14769,"o":3.11,"t":"2025-07-25T04:00:00Z","v":2527459,"vw":3.133349},{"c":3.11,"h":3.22,"l":3.05,"n":15067,"o":3.17,"t":"2025-07-28T04:00:00Z","v":2957268,"vw":3.132912},{"c":3.01,"h":3.14,"l":3,"n":10660,"o":3.12,"t":"2025-07-29T04:00:00Z","v":1606281,"vw":3.05912},{"c":3.14,"h":3.36,"l":3.11,"n":18181,"o":3.2,"t":"2025-07-30T04:00:00Z","v":3971949,"vw":3.231668},{"c":3.05,"h":3.1589,"l":3.04,"n":10816,"o":3.14,"t":"2025-07-31T04:00:00Z","v":1766990,"vw":3.083423},{"c":2.99,"h":3.05,"l":2.9644,"n":13542,"o":3.05,"t":"2025-08-01T04:00:00Z","v":1899943,"vw":3.007837},{"c":3.07,"h":3.08,"l":2.97,"n":10014,"o":3.06,"t":"2025-08-04T04:00:00Z","v":2332275,"vw":3.039113},{"c":3.04,"h":3.13,"l":2.97,"n":12315,"o":3.07,"t":"2025-08-05T04:00:00Z","v":2126226,"vw":3.051545},{"c":3.02,"h":3.04,"l":2.91,"n":12225,"o":3.01,"t":"2025-08-06T04:00:00Z","v":2280926,"vw":2.979852},{"c":3.09,"h":3.13,"l":2.93,"n":10616,"o":3.02,"t":"2025-08-07T04:00:00Z","v":2230414,"vw":3.056601},{"c":2.86,"h":3.18,"l":2.835,"n":16444,"o":3.12,"t":"2025-08-08T04:00:00Z","v":3238420,"vw":2.909195},{"c":2.92,"h":3.02,"l":2.85,"n":14516,"o":2.9,"t":"2025-08-11T04:00:00Z","v":2365280,"vw":2.923808},{"c":2.91,"h":2.98,"l":2.83,"n":11072,"o":2.95,"t":"2025-08-12T04:00:00Z","v":1938283,"vw":2.897151},{"c":3.09,"h":3.22,"l":2.92,"n":17022,"o":2.95,"t":"2025-08-13T04:00:00Z","v":3222146,"vw":3.08261},{"c":3.03,"h":3.0791,"l":2.9611,"n":11265,"o":3.01,"t":"2025-08-14T04:00:00Z","v":1314494,"vw":3.027791},{"c":3.05,"h":3.15,"l":3.035,"n":9134,"o":3.04,"t":"2025-08-15T04:00:00Z","v":1429194,"vw":3.075048},{"c":3.03,"h":3.11,"l":3.01,"n":10139,"o":3.05,"t":"2025-08-18T04:00:00Z","v":1618482,"vw":3.063966},{"c":2.91,"h":3.04,"l":2.88,"n":10097,"o":3.03,"t":"2025-08-19T04:00:00Z","v":2052363,"vw":2.930326},{"c":3.75,"h":4.1,"l":3.1408,"n":228853,"o":3.83,"t":"2025-08-20T04:00:00Z","v":59933134,"vw":3.57105},{"c":3.73,"h":3.875,"l":3.6,"n":35550,"o":3.76,"t":"2025-08-21T04:00:00Z","v":9379786,"vw":3.729885},{"c":3.64,"h":3.98,"l":3.59,"n":28211,"o":3.77,"t":"2025-08-22T04:00:00Z","v":7416232,"vw":3.754625},{"c":3.54,"h":3.6897,"l":3.5,"n":15046,"o":3.64,"t":"2025-08-25T04:00:00Z","v":2882683,"vw":3.574013},{"c":3.39,"h":3.5116,"l":3.34,"n":13737,"o":3.49,"t":"2025-08-26T04:00:00Z","v":4800857,"vw":3.396204},{"c":3.32,"h":3.53,"l":3.31,"n":14446,"o":3.4,"t":"2025-08-27T04:00:00Z","v":2607699,"vw":3.370662},{"c":3.35,"h":3.7392,"l":3.31,"n":19546,"o":3.45,"t":"2025-08-28T04:00:00Z","v":4416938,"vw":3.461301},{"c":3.28,"h":3.34,"l":3.2047,"n":11263,"o":3.34,"t":"2025-08-29T04:00:00Z","v":2288843,"vw":3.259881},{"c":3.24,"h":3.355,"l":3.2235,"n":9287,"o":3.27,"t":"2025-09-02T04:00:00Z","v":1710818,"vw":3.273149},{"c":3.32,"h":3.3988,"l":3.18,"n":7408,"o":3.21,"t":"2025-09-03T04:00:00Z","v":2067984,"vw":3.290173},{"c":3.23,"h":3.3503,"l":3.16,"n":7795,"o":3.31,"t":"2025-09-04T04:00:00Z","v":1612918,"vw":3.207052},{"c":3.28,"h":3.34,"l":3.19,"n":9359,"o":3.23,"t":"2025-09-05T04:00:00Z","v":1450575,"vw":3.269508},{"c":3.26,"h":3.2954,"l":3.18,"n":9381,"o":3.28,"t":"2025-09-08T04:00:00Z","v":1299126,"vw":3.247462},{"c":3.21,"h":3.2801,"l":3.12,"n":9693,"o":3.27,"t":"2025-09-09T04:00:00Z","v":1757699,"vw":3.177553},{"c":3.18,"h":3.25,"l":3.16,"n":7609,"o":3.18,"t":"2025-09-10T04:00:00Z","v":1418946,"vw":3.201111},{"c":3.28,"h":3.3,"l":3.15,"n":7377,"o":3.21,"t":"2025-09-11T04:00:00Z","v":1606908,"vw":3.224537},{"c":3.16,"h":3.275,"l":3.14,"n":9366,"o":3.26,"t":"2025-09-12T04:00:00Z","v":1833455,"vw":3.183375},{"c":3.22,"h":3.28,"l":3.09,"n":11392,"o":3.16,"t":"2025-09-15T04:00:00Z","v":2306217,"vw":3.193876},{"c":3.25,"h":3.29,"l":3.17,"n":7121,"o":3.2,"t":"2025-09-16T04:00:00Z","v":1259326,"vw":3.237132},{"c":3.03,"h":3.255,"l":3.03,"n":10652,"o":3.24,"t":"2025-09-17T04:00:00Z","v":2630420,"vw":3.132197},{"c":3.17,"h":3.17,"l":3.03,"n":12121,"o":3.06,"t":"2025-09-18T04:00:00Z","v":1889277,"vw":3.119374},{"c":3.07,"h":3.21,"l":3,"n":11293,"o":3.21,"t":"2025-09-19T04:00:00Z","v":3413523,"vw":3.060862},{"c":3.18,"h":3.315,"l":3,"n":10758,"o":3.02,"t":"2025-09-22T04:00:00Z","v":3048478,"vw":3.215226},{"c":3.1,"h":3.245,"l":3.08,"n":9454,"o":3.17,"t":"2025-09-23T04:00:00Z","v":2054541,"vw":3.146584},{"c":3.32,"h":3.47,"l":3.14,"n":15560,"o":3.15,"t":"2025-09-24T04:00:00Z","v":4159454,"vw":3.333761},{"c":3.19,"h":3.28,"l":3.175,"n":8323,"o":3.25,"t":"2025-09-25T04:00:00Z","v":1892188,"vw":3.224344},{"c":3.26,"h":3.26,"l":3.1365,"n":8412,"o":3.2,"t":"2025-09-26T04:00:00Z","v":1782761,"vw":3.205986},{"c":3.28,"h":3.36,"l":3.2,"n":8898,"o":3.28,"t":"2025-09-29T04:00:00Z","v":2042456,"vw":3.249004},{"c":3.26,"h":3.29,"l":3.15,"n":9663,"o":3.27,"t":"2025-09-30T04:00:00Z","v":2253619,"vw":3.206697},{"c":3.16,"h":3.44,"l":3.16,"n":13661,"o":3.25,"t":"2025-10-01T04:00:00Z","v":3847837,"vw":3.261873},{"c":3.21,"h":3.28,"l":3.16,"n":9368,"o":3.17,"t":"2025-10-02T04:00:00Z","v":1632166,"vw":3.212554},{"c":3.15,"h":3.27,"l":3.13,"n":10063,"o":3.19,"t":"2025-10-03T04:00:00Z","v":2631322,"vw":3.177853},{"c":3.18,"h":3.25,"l":3.14,"n":11444,"o":3.175,"t":"2025-10-06T04:00:00Z","v":2838733,"vw":3.1916},{"c":3.14,"h":3.21,"l":3.1,"n":9642,"o":3.18,"t":"2025-10-07T04:00:00Z","v":2306180,"vw":3.152617},{"c":3.39,"h":3.56,"l":3.15,"n":18768,"o":3.17,"t":"2025-10-08T04:00:00Z","v":5335436,"vw":3.393319},{"c":3.67,"h":3.74,"l":3.4,"n":17008,"o":3.4,"t":"2025-10-09T04:00:00Z","v":3087678,"vw":3.63637},{"c":3.42,"h":3.73,"l":3.39,"n":13585,"o":3.71,"t":"2025-10-10T04:00:00Z","v":2827067,"vw":3.494312},{"c":3.47,"h":3.5739,"l":3.41,"n":9440,"o":3.5,"t":"2025-10-13T04:00:00Z","v":2225047,"vw":3.469718},{"c":4.27,"h":4.34,"l":3.823,"n":40189,"o":3.92,"t":"2025-10-14T04:00:00Z","v":9688380,"vw":4.113393},{"c":4.24,"h":4.5093,"l":4.05,"n":23531,"o":4.28,"t":"2025-10-15T04:00:00Z","v":7304632,"vw":4.22391},{"c":4,"h":4.335,"l":3.985,"n":14270,"o":4.245,"t":"2025-10-16T04:00:00Z","v":2587813,"vw":4.112712},{"c":3.71,"h":3.9386,"l":3.63,"n":13073,"o":3.92,"t":"2025-10-17T04:00:00Z","v":2890314,"vw":3.736551},{"c":4,"h":4.065,"l":3.75,"n":12884,"o":3.8,"t":"2025-10-20T04:00:00Z","v":2411134,"vw":3.952725},{"c":3.98,"h":4.04,"l":3.81,"n":9615,"o":4.02,"t":"2025-10-21T04:00:00Z","v":1398593,"vw":3.956452},{"c":3.8,"h":3.97,"l":3.685,"n":13717,"o":3.97,"t":"2025-10-22T04:00:00Z","v":2069767,"vw":3.769809},{"c":3.74,"h":3.8,"l":3.665,"n":9992,"o":3.8,"t":"2025-10-23T04:00:00Z","v":2128316,"vw":3.720064},{"c":3.85,"h":3.9,"l":3.8,"n":9310,"o":3.83,"t":"2025-10-24T04:00:00Z","v":1239887,"vw":3.851536},{"c":3.94,"h":4.07,"l":3.81,"n":12279,"o":3.902,"t":"2025-10-27T04:00:00Z","v":1674737,"vw":3.90016},{"c":3.97,"h":4.03,"l":3.85,"n":7605,"o":3.94,"t":"2025-10-28T04:00:00Z","v":905516,"vw":3.971923},{"c":3.78,"h":3.95,"l":3.735,"n":13371,"o":3.92,"t":"2025-10-29T04:00:00Z","v":2347503,"vw":3.822831},{"c":3.7,"h":3.84,"l":3.69,"n":7872,"o":3.78,"t":"2025-10-30T04:00:00Z","v":1050075,"vw":3.763376},{"c":3.77,"h":3.83,"l":3.64,"n":11980,"o":3.7,"t":"2025-10-31T04:00:00Z","v":1857918,"vw":3.754597},{"c":3.56,"h":3.85,"l":3.42,"n":18679,"o":3.72,"t":"2025-11-03T05:00:00Z","v":2760708,"vw":3.523442},{"c":3.29,"h":3.53,"l":3.28,"n":11089,"o":3.49,"t":"2025-11-04T05:00:00Z","v":1691713,"vw":3.371513},{"c":3.32,"h":3.34,"l":3.18,"n":9002,"o":3.28,"t":"2025-11-05T05:00:00Z","v":1489688,"vw":3.284933},{"c":3.23,"h":3.35,"l":3.16,"n":10408,"o":3.35,"t":"2025-11-06T05:00:00Z","v":1754272,"vw":3.227495},{"c":3.17,"h":3.26,"l":3.01,"n":14685,"o":3.26,"t":"2025-11-07T05:00:00Z","v":2118382,"vw":3.102232},{"c":3.15,"h":3.23,"l":3.12,"n":9285,"o":3.19,"t":"2025-11-10T05:00:00Z","v":1866369,"vw":3.148765},{"c":3.26,"h":3.29,"l":3.1,"n":13328,"o":3.15,"t":"2025-11-11T05:00:00Z","v":1805796,"vw":3.242293},{"c":3.3,"h":3.3686,"l":3.21,"n":10173,"o":3.29,"t":"2025-11-12T05:00:00Z","v":1489437,"vw":3.311283},{"c":3.17,"h":3.29,"l":3.11,"n":11020,"o":3.23,"t":"2025-11-13T05:00:00Z","v":1545574,"vw":3.176884},{"c":3.05,"h":3.2491,"l":3.02,"n":15089,"o":3.13,"t":"2025-11-14T05:00:00Z","v":4130671,"vw":3.089119},{"c":3.04,"h":3.11,"l":2.975,"n":12496,"o":3.03,"t":"2025-11-17T05:00:00Z","v":2945693,"vw":3.034058},{"c":2.94,"h":3.04,"l":2.85,"n":13441,"o":2.9,"t":"2025-11-18T05:00:00Z","v":3495837,"vw":2.952321},{"c":2.88,"h":2.97,"l":2.86,"n":13916,"o":2.95,"t":"2025-11-19T05:00:00Z","v":3082484,"vw":2.9114},{"c":2.84,"h":3.07,"l":2.815,"n":12529,"o":2.93,"t":"2025-11-20T05:00:00Z","v":2872322,"vw":2.903473},{"c":2.93,"h":2.998,"l":2.81,"n":8709,"o":2.83,"t":"2025-11-21T05:00:00Z","v":1408060,"vw":2.91334},{"c":3.03,"h":3.05,"l":2.91,"n":6946,"o":2.95,"t":"2025-11-24T05:00:00Z","v":1295983,"vw":2.996578},{"c":3.1,"h":3.12,"l":2.98,"n":8410,"o":3.05,"t":"2025-11-25T05:00:00Z","v":1505939,"vw":3.056231},{"c":3.29,"h":3.3,"l":3.05,"n":7458,"o":3.1,"t":"2025-11-26T05:00:00Z","v":1572635,"vw":3.197527},{"c":3.42,"h":3.45,"l":3.24,"n":6580,"o":3.24,"t":"2025-11-28T05:00:00Z","v":1108299,"vw":3.401925},{"c":3.16,"h":3.369,"l":3.11,"n":13090,"o":3.34,"t":"2025-12-01T05:00:00Z","v":2752704,"vw":3.17771},{"c":3.09,"h":3.21,"l":3.08,"n":9137,"o":3.15,"t":"2025-12-02T05:00:00Z","v":1346614,"vw":3.122129},{"c":3.34,"h":3.35,"l":3.1,"n":10306,"o":3.1,"t":"2025-12-03T05:00:00Z","v":1676101,"vw":3.244418},{"c":3.42,"h":3.46,"l":3.32,"n":8226,"o":3.32,"t":"2025-12-04T05:00:00Z","v":1064803,"vw":3.407874},{"c":3.32,"h":3.47,"l":3.3,"n":9014,"o":3.46,"t":"2025-12-05T05:00:00Z","v":1095307,"vw":3.3424},{"c":3.5,"h":3.51,"l":3.315,"n":8359,"o":3.39,"t":"2025-12-08T05:00:00Z","v":1538899,"vw":3.438222},{"c":3.36,"h":3.52,"l":3.35,"n":9776,"o":3.49,"t":"2025-12-09T05:00:00Z","v":1305254,"vw":3.428729},{"c":3.63,"h":3.645,"l":3.36,"n":10038,"o":3.38,"t":"2025-12-10T05:00:00Z","v":1612385,"vw":3.56314},{"c":3.45,"h":3.65,"l":3.435,"n":11563,"o":3.63,"t":"2025-12-11T05:00:00Z","v":8115763,"vw":3.544582},{"c":3.39,"h":3.54,"l":3.38,"n":9034,"o":3.46,"t":"2025-12-12T05:00:00Z","v":1619764,"vw":3.418891},{"c":3.41,"h":3.5,"l":3.36,"n":13507,"o":3.42,"t":"2025-12-15T05:00:00Z","v":2578645,"vw":3.44656},{"c":3.43,"h":3.47,"l":3.36,"n":15003,"o":3.41,"t":"2025-12-16T05:00:00Z","v":1881227,"vw":3.429691},{"c":3.27,"h":3.565,"l":3.26,"n":14314,"o":3.45,"t":"2025-12-17T05:00:00Z","v":2081272,"vw":3.379374},{"c":3.23,"h":3.39,"l":3.2,"n":10077,"o":3.32,"t":"2025-12-18T05:00:00Z","v":1595575,"vw":3.276698},{"c":3.23,"h":3.28,"l":3.19,"n":12143,"o":3.22,"t":"2025-12-19T05:00:00Z","v":2536925,"vw":3.235171},{"c":3.53,"h":3.595,"l":3.24,"n":10346,"o":3.27,"t":"2025-12-22T05:00:00Z","v":1700483,"vw":3.494951},{"c":3.45,"h":3.55,"l":3.28,"n":9972,"o":3.55,"t":"2025-12-23T05:00:00Z","v":1650056,"vw":3.391603},{"c":3.51,"h":3.545,"l":3.46,"n":4353,"o":3.5,"t":"2025-12-24T05:00:00Z","v":860136,"vw":3.514507},{"c":3.48,"h":3.54,"l":3.4244,"n":6053,"o":3.52,"t":"2025-12-26T05:00:00Z","v":934739,"vw":3.487144},{"c":3.48,"h":3.4952,"l":3.39,"n":7435,"o":3.46,"t":"2025-12-29T05:00:00Z","v":1013954,"vw":3.459083},{"c":3.42,"h":3.52,"l":3.36,"n":12751,"o":3.47,"t":"2025-12-30T05:00:00Z","v":1946514,"vw":3.416234},{"c":3.51,"h":3.635,"l":3.38,"n":13552,"o":3.39,"t":"2025-12-31T05:00:00Z","v":2168245,"vw":3.533976},{"c":3.46,"h":3.54,"l":3.4,"n":7767,"o":3.51,"t":"2026-01-02T05:00:00Z","v":1337593,"vw":3.458287},{"c":3.55,"h":3.64,"l":3.454,"n":9017,"o":3.515,"t":"2026-01-05T05:00:00Z","v":1591158,"vw":3.525057},{"c":3.54,"h":3.67,"l":3.505,"n":11861,"o":3.57,"t":"2026-01-06T05:00:00Z","v":1777114,"vw":3.563139},{"c":3.89,"h":4.05,"l":3.62,"n":20814,"o":3.65,"t":"2026-01-07T05:00:00Z","v":4553410,"vw":3.891031},{"c":3.88,"h":3.94,"l":3.74,"n":10681,"o":3.81,"t":"2026-01-08T05:00:00Z","v":1816131,"vw":3.822119},{"c":3.73,"h":4,"l":3.71,"n":9076,"o":3.9,"t":"2026-01-09T05:00:00Z","v":1468835,"vw":3.796442},{"c":3.6,"h":3.73,"l":3.47,"n":12557,"o":3.73,"t":"2026-01-12T05:00:00Z","v":2486506,"vw":3.554281},{"c":3.8,"h":3.915,"l":3.58,"n":13286,"o":3.61,"t":"2026-01-13T05:00:00Z","v":2450834,"vw":3.786441},{"c":3.96,"h":3.98,"l":3.7914,"n":11069,"o":3.8,"t":"2026-01-14T05:00:00Z","v":2591621,"vw":3.884379},{"c":3.71,"h":3.96,"l":3.685,"n":11880,"o":3.94,"t":"2026-01-15T05:00:00Z","v":2566781,"vw":3.770824},{"c":3.64,"h":3.74,"l":3.52,"n":15502,"o":3.73,"t":"2026-01-16T05:00:00Z","v":3230464,"vw":3.628138},{"c":3.64,"h":3.64,"l":3.43,"n":10196,"o":3.55,"t":"2026-01-20T05:00:00Z","v":1943641,"vw":3.571355},{"c":3.69,"h":3.77,"l":3.62,"n":13509,"o":3.64,"t":"2026-01-21T05:00:00Z","v":2130787,"vw":3.695578},{"c":3.78,"h":3.959,"l":3.685,"n":14031,"o":3.7,"t":"2026-01-22T05:00:00Z","v":5445585,"vw":3.784051},{"c":3.72,"h":3.89,"l":3.69,"n":13511,"o":3.8,"t":"2026-01-23T05:00:00Z","v":2412271,"vw":3.767945},{"c":3.63,"h":3.7,"l":3.59,"n":9509,"o":3.7,"t":"2026-01-26T05:00:00Z","v":1513267,"vw":3.646265},{"c":3.65,"h":3.74,"l":3.535,"n":9536,"o":3.63,"t":"2026-01-27T05:00:00Z","v":1691550,"vw":3.630259},{"c":3.58,"h":3.675,"l":3.5,"n":11611,"o":3.65,"t":"2026-01-28T05:00:00Z","v":1645863,"vw":3.547794},{"c":3.55,"h":3.59,"l":3.5,"n":7741,"o":3.54,"t":"2026-01-29T05:00:00Z","v":1019078,"vw":3.543286},{"c":3.48,"h":3.58,"l":3.34,"n":9285,"o":3.52,"t":"2026-01-30T05:00:00Z","v":1693882,"vw":3.447841},{"c":3.48,"h":3.625,"l":3.38,"n":10853,"o":3.445,"t":"2026-02-02T05:00:00Z","v":1349532,"vw":3.528114},{"c":3.46,"h":3.62,"l":3.36,"n":11484,"o":3.49,"t":"2026-02-03T05:00:00Z","v":1959159,"vw":3.463223},{"c":3.33,"h":3.5,"l":3.28,"n":10664,"o":3.48,"t":"2026-02-04T05:00:00Z","v":1412818,"vw":3.358563},{"c":3,"h":3.34,"l":3,"n":14277,"o":3.31,"t":"2026-02-05T05:00:00Z","v":3078948,"vw":3.13184},{"c":3.16,"h":3.22,"l":3.07,"n":13238,"o":3.1,"t":"2026-02-06T05:00:00Z","v":2183331,"vw":3.166412},{"c":3.2,"h":3.22,"l":3.065,"n":13092,"o":3.17,"t":"2026-02-09T05:00:00Z","v":1730726,"vw":3.178085},{"c":3.24,"h":3.315,"l":3.18,"n":11370,"o":3.19,"t":"2026-02-10T05:00:00Z","v":2198827,"vw":3.243254},{"c":3.24,"h":3.29,"l":3.13,"n":8568,"o":3.28,"t":"2026-02-11T05:00:00Z","v":1185017,"vw":3.220274},{"c":3.25,"h":3.26,"l":3.08,"n":10682,"o":3.25,"t":"2026-02-12T05:00:00Z","v":1707732,"vw":3.180431},{"c":3.27,"h":3.36,"l":3.2,"n":10224,"o":3.25,"t":"2026-02-13T05:00:00Z","v":1536298,"vw":3.289381},{"c":3.31,"h":3.355,"l":3.22,"n":9143,"o":3.27,"t":"2026-02-17T05:00:00Z","v":1399124,"vw":3.297198},{"c":3.45,"h":3.49,"l":3.26,"n":15868,"o":3.31,"t":"2026-02-18T05:00:00Z","v":2563008,"vw":3.421907},{"c":3.74,"h":3.77,"l":3.3499,"n":16748,"o":3.43,"t":"2026-02-19T05:00:00Z","v":2886346,"vw":3.647421},{"c":3.78,"h":3.9,"l":3.63,"n":17427,"o":3.69,"t":"2026-02-20T05:00:00Z","v":2481355,"vw":3.804756},{"c":3.99,"h":4.0893,"l":3.79,"n":16640,"o":3.8,"t":"2026-02-23T05:00:00Z","v":3142524,"vw":3.956256},{"c":4.25,"h":4.26,"l":4.02,"n":18385,"o":4.02,"t":"2026-02-24T05:00:00Z","v":3113382,"vw":4.19758},{"c":4.33,"h":4.45,"l":4.2737,"n":14425,"o":4.3,"t":"2026-02-25T05:00:00Z","v":2733893,"vw":4.343536},{"c":4.53,"h":4.55,"l":4.175,"n":14436,"o":4.34,"t":"2026-02-26T05:00:00Z","v":2931392,"vw":4.402565},{"c":5.01,"h":5.3399,"l":4.565,"n":35774,"o":4.59,"t":"2026-02-27T05:00:00Z","v":6792342,"vw":5.087308},{"c":4.97,"h":5.23,"l":4.7,"n":32229,"o":4.95,"t":"2026-03-02T05:00:00Z","v":4710017,"vw":4.94003},{"c":4.8,"h":4.935,"l":4.53,"n":21578,"o":4.75,"t":"2026-03-03T05:00:00Z","v":3171735,"vw":4.767708},{"c":4.82,"h":5.13,"l":4.77,"n":21160,"o":4.82,"t":"2026-03-04T05:00:00Z","v":3148371,"vw":4.90389},{"c":4.64,"h":4.76,"l":4.59,"n":25212,"o":4.66,"t":"2026-03-05T05:00:00Z","v":3707075,"vw":4.652481},{"c":4.41,"h":4.68,"l":4.16,"n":23759,"o":4.55,"t":"2026-03-06T05:00:00Z","v":4533655,"vw":4.38364},{"c":5.11,"h":5.125,"l":4.39,"n":24178,"o":4.44,"t":"2026-03-09T04:00:00Z","v":3899967,"vw":4.926109},{"c":5.3,"h":5.45,"l":5.1,"n":24562,"o":5.17,"t":"2026-03-10T04:00:00Z","v":3898107,"vw":5.269503},{"c":4.96,"h":5.3,"l":4.77,"n":20796,"o":5.2,"t":"2026-03-11T04:00:00Z","v":3783839,"vw":4.959533},{"c":4.92,"h":5.07,"l":4.8,"n":11967,"o":4.9,"t":"2026-03-12T04:00:00Z","v":1730610,"vw":4.908681},{"c":4.73,"h":5.1199,"l":4.625,"n":15194,"o":5,"t":"2026-03-13T04:00:00Z","v":1827042,"vw":4.757653},{"c":4.87,"h":4.93,"l":4.77,"n":13744,"o":4.82,"t":"2026-03-16T04:00:00Z","v":1856021,"vw":4.847311},{"c":4.63,"h":4.89,"l":4.5914,"n":14671,"o":4.85,"t":"2026-03-17T04:00:00Z","v":1976090,"vw":4.701279},{"c":4.47,"h":4.71,"l":4.435,"n":14597,"o":4.6,"t":"2026-03-18T04:00:00Z","v":2224904,"vw":4.532598},{"c":4.39,"h":4.48,"l":4.17,"n":20199,"o":4.4,"t":"2026-03-19T04:00:00Z","v":3078504,"vw":4.356725},{"c":4.14,"h":4.6,"l":4.125,"n":22597,"o":4.38,"t":"2026-03-20T04:00:00Z","v":11126432,"vw":4.192563},{"c":4.34,"h":4.37,"l":4.1,"n":21576,"o":4.29,"t":"2026-03-23T04:00:00Z","v":3195652,"vw":4.26202},{"c":4.27,"h":4.355,"l":4.1,"n":23238,"o":4.26,"t":"2026-03-24T04:00:00Z","v":3629396,"vw":4.24227},{"c":4.68,"h":4.74,"l":4.39,"n":29038,"o":4.39,"t":"2026-03-25T04:00:00Z","v":4528014,"vw":4.628178},{"c":4.69,"h":5.14,"l":4.625,"n":40590,"o":4.65,"t":"2026-03-26T04:00:00Z","v":8887929,"vw":4.82347},{"c":3.77,"h":4.75,"l":3.64,"n":98566,"o":4.71,"t":"2026-03-27T04:00:00Z","v":23207653,"vw":3.981854},{"c":3.445,"h":3.83,"l":3.38,"n":37119,"o":3.751,"t":"2026-03-30T04:00:00Z","v":9910886,"vw":3.52622},{"c":3.58,"h":3.625,"l":3.43,"n":20658,"o":3.49,"t":"2026-03-31T04:00:00Z","v":4467325,"vw":3.546462},{"c":3.62,"h":3.95,"l":3.605,"n":21263,"o":3.64,"t":"2026-04-01T04:00:00Z","v":3555413,"vw":3.704048},{"c":3.55,"h":3.69,"l":3.49,"n":15094,"o":3.5,"t":"2026-04-02T04:00:00Z","v":2286747,"vw":3.586086},{"c":3.46,"h":3.6185,"l":3.435,"n":16667,"o":3.48,"t":"2026-04-06T04:00:00Z","v":2745855,"vw":3.503068},{"c":3.48,"h":3.525,"l":3.345,"n":13955,"o":3.44,"t":"2026-04-07T04:00:00Z","v":2275231,"vw":3.45363},{"c":3.6,"h":3.71,"l":3.55,"n":12612,"o":3.63,"t":"2026-04-08T04:00:00Z","v":2374695,"vw":3.602101},{"c":3.6,"h":3.65,"l":3.52,"n":12555,"o":3.57,"t":"2026-04-09T04:00:00Z","v":2387123,"vw":3.591947},{"c":3.49,"h":3.64,"l":3.48,"n":16564,"o":3.59,"t":"2026-04-10T04:00:00Z","v":2334340,"vw":3.513178},{"c":3.64,"h":3.7199,"l":3.46,"n":13741,"o":3.46,"t":"2026-04-13T04:00:00Z","v":3397904,"vw":3.627238},{"c":3.64,"h":3.8335,"l":3.635,"n":13234,"o":3.7,"t":"2026-04-14T04:00:00Z","v":2441833,"vw":3.697922},{"c":3.88,"h":3.89,"l":3.68,"n":14217,"o":3.68,"t":"2026-04-15T04:00:00Z","v":2522414,"vw":3.827957},{"c":3.9,"h":3.915,"l":3.75,"n":12578,"o":3.88,"t":"2026-04-16T04:00:00Z","v":2474917,"vw":3.868758},{"c":3.91,"h":4.1,"l":3.9004,"n":13199,"o":4,"t":"2026-04-17T04:00:00Z","v":2036254,"vw":3.967736},{"c":3.86,"h":3.96,"l":3.81,"n":13638,"o":3.89,"t":"2026-04-20T04:00:00Z","v":1752065,"vw":3.887962},{"c":3.66,"h":3.8981,"l":3.64,"n":13841,"o":3.86,"t":"2026-04-21T04:00:00Z","v":1825296,"vw":3.713833},{"c":3.8,"h":3.83,"l":3.6601,"n":10824,"o":3.67,"t":"2026-04-22T04:00:00Z","v":1559706,"vw":3.777342},{"c":3.68,"h":3.865,"l":3.665,"n":12515,"o":3.79,"t":"2026-04-23T04:00:00Z","v":1611336,"vw":3.730613},{"c":3.52,"h":3.74,"l":3.5,"n":12006,"o":3.68,"t":"2026-04-24T04:00:00Z","v":1877737,"vw":3.564395},{"c":3.49,"h":3.6743,"l":3.435,"n":11149,"o":3.53,"t":"2026-04-27T04:00:00Z","v":1845197,"vw":3.522396},{"c":3.43,"h":3.74,"l":3.385,"n":19477,"o":3.64,"t":"2026-04-28T04:00:00Z","v":3750452,"vw":3.491249},{"c":3.48,"h":3.485,"l":3.31,"n":14439,"o":3.39,"t":"2026-04-29T04:00:00Z","v":2126593,"vw":3.404095},{"c":3.48,"h":3.555,"l":3.433,"n":8679,"o":3.48,"t":"2026-04-30T04:00:00Z","v":1465152,"vw":3.478077},{"c":3.56,"h":3.625,"l":3.43,"n":11760,"o":3.46,"t":"2026-05-01T04:00:00Z","v":1828059,"vw":3.551545},{"c":3.61,"h":3.675,"l":3.5301,"n":9398,"o":3.55,"t":"2026-05-04T04:00:00Z","v":1198536,"vw":3.602498},{"c":3.54,"h":3.67,"l":3.495,"n":10130,"o":3.63,"t":"2026-05-05T04:00:00Z","v":1275889,"vw":3.544392},{"c":3.86,"h":3.88,"l":3.55,"n":15507,"o":3.58,"t":"2026-05-06T04:00:00Z","v":3069212,"vw":3.782479},{"c":3.67,"h":3.9,"l":3.67,"n":12829,"o":3.82,"t":"2026-05-07T04:00:00Z","v":2109347,"vw":3.767788},{"c":3.63,"h":3.96,"l":3.53,"n":16729,"o":3.77,"t":"2026-05-08T04:00:00Z","v":3687954,"vw":3.654181},{"c":3.59,"h":3.83,"l":3.57,"n":11716,"o":3.63,"t":"2026-05-11T04:00:00Z","v":2229390,"vw":3.681084},{"c":3.64,"h":3.77,"l":3.532,"n":14729,"o":3.58,"t":"2026-05-12T04:00:00Z","v":1996998,"vw":3.647858},{"c":3.6,"h":3.65,"l":3.54,"n":11486,"o":3.61,"t":"2026-05-13T04:00:00Z","v":1673072,"vw":3.605475},{"c":3.4,"h":3.61,"l":3.39,"n":12374,"o":3.58,"t":"2026-05-14T04:00:00Z","v":2051231,"vw":3.434928},{"c":3.25,"h":3.4,"l":3.22,"n":12776,"o":3.37,"t":"2026-05-15T04:00:00Z","v":1928926,"vw":3.28576},{"c":3.07,"h":3.4,"l":2.995,"n":18821,"o":3.26,"t":"2026-05-18T04:00:00Z","v":3132047,"vw":3.118016},{"c":2.92,"h":3.09,"l":2.9,"n":16504,"o":3.07,"t":"2026-05-19T04:00:00Z","v":2933098,"vw":2.977984},{"c":2.97,"h":3.03,"l":2.92,"n":17228,"o":2.94,"t":"2026-05-20T04:00:00Z","v":2619289,"vw":2.971023},{"c":3.11,"h":3.16,"l":2.87,"n":13855,"o":2.95,"t":"2026-05-21T04:00:00Z","v":2848621,"vw":3.05556},{"c":2.96,"h":3.165,"l":2.93,"n":14666,"o":3.09,"t":"2026-05-22T04:00:00Z","v":2111805,"vw":3.03277},{"c":3,"h":3.06,"l":2.95,"n":14827,"o":3,"t":"2026-05-26T04:00:00Z","v":1980420,"vw":2.995501},{"c":2.99,"h":3.099,"l":2.975,"n":14588,"o":3,"t":"2026-05-27T04:00:00Z","v":1845609,"vw":3.017872},{"c":3.02,"h":3.05,"l":2.95,"n":15705,"o":3,"t":"2026-05-28T04:00:00Z","v":1629029,"vw":3.003817},{"c":3.07,"h":3.08,"l":2.9801,"n":15752,"o":3.02,"t":"2026-05-29T04:00:00Z","v":2262443,"vw":3.04352},{"c":3.02,"h":3.15,"l":2.99,"n":19885,"o":3.05,"t":"2026-06-01T04:00:00Z","v":2846418,"vw":3.07082},{"c":2.89,"h":3.01,"l":2.86,"n":23100,"o":3.01,"t":"2026-06-02T04:00:00Z","v":3576592,"vw":2.90702},{"c":2.92,"h":2.935,"l":2.82,"n":18249,"o":2.91,"t":"2026-06-03T04:00:00Z","v":2896157,"vw":2.882523},{"c":2.92,"h":3.0402,"l":2.91,"n":16368,"o":2.92,"t":"2026-06-04T04:00:00Z","v":2415564,"vw":2.963531},{"c":2.75,"h":2.92,"l":2.69,"n":14172,"o":2.9,"t":"2026-06-05T04:00:00Z","v":2557835,"vw":2.74836},{"c":2.7,"h":2.81,"l":2.635,"n":18520,"o":2.77,"t":"2026-06-08T04:00:00Z","v":2359883,"vw":2.680953},{"c":2.65,"h":2.778,"l":2.53,"n":17997,"o":2.72,"t":"2026-06-09T04:00:00Z","v":2717388,"vw":2.630086},{"c":2.6,"h":2.695,"l":2.58,"n":19131,"o":2.6,"t":"2026-06-10T04:00:00Z","v":2424021,"vw":2.62355},{"c":2.66,"h":2.6999,"l":2.53,"n":13867,"o":2.59,"t":"2026-06-11T04:00:00Z","v":2556523,"vw":2.625652},{"c":2.75,"h":2.83,"l":2.66,"n":16179,"o":2.66,"t":"2026-06-12T04:00:00Z","v":2441831,"vw":2.755836},{"c":2.86,"h":2.91,"l":2.785,"n":15894,"o":2.81,"t":"2026-06-15T04:00:00Z","v":2249459,"vw":2.839543},{"c":2.8,"h":2.885,"l":2.7738,"n":14729,"o":2.85,"t":"2026-06-16T04:00:00Z","v":2171839,"vw":2.818458},{"c":3.16,"h":3.25,"l":2.82,"n":20252,"o":2.82,"t":"2026-06-17T04:00:00Z","v":4537561,"vw":3.123431},{"c":3.35,"h":3.38,"l":3.19,"n":19956,"o":3.28,"t":"2026-06-18T04:00:00Z","v":11287251,"vw":3.321057},{"c":3.46,"h":3.5,"l":3.35,"n":14889,"o":3.38,"t":"2026-06-22T04:00:00Z","v":2427425,"vw":3.423966},{"c":3.47,"h":3.63,"l":3.39,"n":14265,"o":3.4,"t":"2026-06-23T04:00:00Z","v":2077112,"vw":3.548298},{"c":3.3,"h":3.53,"l":3.28,"n":12671,"o":3.415,"t":"2026-06-24T04:00:00Z","v":1624354,"vw":3.381891},{"c":3.24,"h":3.4,"l":3.22,"n":14567,"o":3.3,"t":"2026-06-25T04:00:00Z","v":1438759,"vw":3.279193},{"c":3.25,"h":3.4,"l":3.075,"n":18835,"o":3.24,"t":"2026-06-26T04:00:00Z","v":7672918,"vw":3.241629},{"c":3.37,"h":3.39,"l":3.2,"n":11901,"o":3.27,"t":"2026-06-29T04:00:00Z","v":1623900,"vw":3.334346},{"c":3.42,"h":3.48,"l":3.32,"n":13472,"o":3.4,"t":"2026-06-30T04:00:00Z","v":2009777,"vw":3.39524},{"c":3.52,"h":3.545,"l":3.33,"n":20508,"o":3.45,"t":"2026-07-01T04:00:00Z","v":3023099,"vw":3.450024},{"c":3.84,"h":3.85,"l":3.52,"n":17800,"o":3.52,"t":"2026-07-02T04:00:00Z","v":2701936,"vw":3.703705},{"c":3.99,"h":4.13,"l":3.82,"n":19450,"o":3.82,"t":"2026-07-06T04:00:00Z","v":3192661,"vw":4.010936},{"c":4.07,"h":4.14,"l":3.83,"n":16065,"o":3.99,"t":"2026-07-07T04:00:00Z","v":2366585,"vw":3.99933},{"c":4.24,"h":4.3,"l":4.0002,"n":22151,"o":4.03,"t":"2026-07-08T04:00:00Z","v":4053237,"vw":4.174959},{"c":4.19,"h":4.33,"l":4.06,"n":13664,"o":4.19,"t":"2026-07-09T04:00:00Z","v":2855572,"vw":4.16724},{"c":3.91,"h":4.17,"l":3.77,"n":12086,"o":4.17,"t":"2026-07-10T04:00:00Z","v":1946295,"vw":3.915249},{"c":3.72,"h":3.86,"l":3.62,"n":12664,"o":3.83,"t":"2026-07-13T04:00:00Z","v":1719973,"vw":3.731214},{"c":3.64,"h":3.75,"l":3.62,"n":8956,"o":3.705,"t":"2026-07-14T04:00:00Z","v":1078796,"vw":3.681873},{"c":3.65,"h":3.695,"l":3.535,"n":10212,"o":3.63,"t":"2026-07-15T04:00:00Z","v":1712995,"vw":3.647516},{"c":3.41,"h":3.63,"l":3.405,"n":10427,"o":3.61,"t":"2026-07-16T04:00:00Z","v":1411094,"vw":3.47559},{"c":3.44,"h":3.445,"l":3.26,"n":12018,"o":3.34,"t":"2026-07-17T04:00:00Z","v":1481368,"vw":3.385344},{"c":3.43,"h":3.53,"l":3.41,"n":10009,"o":3.46,"t":"2026-07-20T04:00:00Z","v":1318181,"vw":3.458538},{"c":3.4,"h":3.456,"l":3.3405,"n":9434,"o":3.41,"t":"2026-07-21T04:00:00Z","v":1042912,"vw":3.394692},{"c":3.3,"h":3.46,"l":3.29,"n":10242,"o":3.41,"t":"2026-07-22T04:00:00Z","v":1373336,"vw":3.356034},{"c":3.28,"h":3.35,"l":3.125,"n":11582,"o":3.25,"t":"2026-07-23T04:00:00Z","v":1695020,"vw":3.233774},{"c":3.19,"h":3.31,"l":3.17,"n":7055,"o":3.31,"t":"2026-07-24T04:00:00Z","v":1154788,"vw":3.221151},{"c":3.25,"h":3.4,"l":3.225,"n":10133,"o":3.29,"t":"2026-07-27T04:00:00Z","v":1226729,"vw":3.27763},{"c":3.14,"h":3.3408,"l":3.095,"n":10611,"o":3.25,"t":"2026-07-28T04:00:00Z","v":1544749,"vw":3.161483},{"c":3.14,"h":3.18,"l":3.034,"n":10375,"o":3.13,"t":"2026-07-29T04:00:00Z","v":1131744,"vw":3.099013},{"c":3.21,"h":3.21,"l":3.11,"n":8821,"o":3.14,"t":"2026-07-30T04:00:00Z","v":1126553,"vw":3.162717},{"c":3.11,"h":3.21,"l":3.05,"n":10794,"o":3.185,"t":"2026-07-31T04:00:00Z","v":1281529,"vw":3.107004},{"c":3.41,"h":3.475,"l":3.03,"n":23313,"o":3.13,"t":"2026-08-03T04:00:00Z","v":3167849,"vw":3.336354},{"c":3.44,"h":3.53,"l":3.33,"n":15371,"o":3.39,"t":"2026-08-04T04:00:00Z","v":2082989,"vw":3.430223},{"c":3.5,"h":3.52,"l":3.38,"n":10923,"o":3.46,"t":"2026-08-05T04:00:00Z","v":1981556,"vw":3.466778},{"c":3.54,"h":3.62,"l":3.49,"n":11820,"o":3.52,"t":"2026-08-06T04:00:00Z","v":2110848,"vw":3.549779},{"c":3.61,"h":3.615,"l":3.465,"n":8431,"o":3.53,"t":"2026-08-07T04:00:00Z","v":1322076,"vw":3.554654},{"c":3.64,"h":3.7099,"l":3.54,"n":12441,"o":3.6,"t":"2026-08-10T04:00:00Z","v":1360675,"vw":3.628169},{"c":3.5,"h":3.67,"l":3.37,"n":12514,"o":3.66,"t":"2026-08-11T04:00:00Z","v":1692418,"vw":3.476183},{"c":3.41,"h":3.55,"l":3.4,"n":8049,"o":3.49,"t":"2026-08-12T04:00:00Z","v":949548,"vw":3.441508},{"c":3.34,"h":3.446,"l":3.31,"n":8062,"o":3.42,"t":"2026-08-13T04:00:00Z","v":1106330,"vw":3.358994},{"c":3.47,"h":3.5,"l":3.27,"n":8691,"o":3.33,"t":"2026-08-14T04:00:00Z","v":1159088,"vw":3.381218},{"c":3.4,"h":3.47,"l":3.36,"n":8075,"o":3.47,"t":"2026-08-17T04:00:00Z","v":1508303,"vw":3.403872},{"c":3.34,"h":3.421,"l":3.27,"n":8310,"o":3.33,"t":"2026-08-18T04:00:00Z","v":1091060,"vw":3.318807},{"c":3.65,"h":3.66,"l":3.4,"n":11000,"o":3.41,"t":"2026-08-19T04:00:00Z","v":1439372,"vw":3.568137},{"c":3.475,"h":3.659,"l":3.43,"n":8161,"o":3.6,"t":"2026-08-20T04:00:00Z","v":929855,"vw":3.483425},{"c":3.51,"h":3.605,"l":3.48,"n":7044,"o":3.52,"t":"2026-08-21T04:00:00Z","v":939836,"vw":3.537234},{"c":3.53,"h":3.55,"l":3.375,"n":9887,"o":3.53,"t":"2026-08-24T04:00:00Z","v":912642,"vw":3.495014},{"c":3.78,"h":3.81,"l":3.5359,"n":11622,"o":3.54,"t":"2026-08-25T04:00:00Z","v":2199946,"vw":3.742411},{"c":3.66,"h":3.73,"l":3.58,"n":9075,"o":3.73,"t":"2026-08-26T04:00:00Z","v":1113132,"vw":3.625712},{"c":3.62,"h":3.76,"l":3.59,"n":8679,"o":3.63,"t":"2026-08-27T04:00:00Z","v":1257662,"vw":3.690218},{"c":3.86,"h":3.9899,"l":3.53,"n":18199,"o":3.61,"t":"2026-08-28T04:00:00Z","v":3444827,"vw":3.813664},{"c":3.72,"h":3.8,"l":3.6361,"n":8522,"o":3.77,"t":"2026-08-31T04:00:00Z","v":1603865,"vw":3.70844},{"c":3.73,"h":3.805,"l":3.674,"n":8952,"o":3.72,"t":"2026-09-01T04:00:00Z","v":947006,"vw":3.7265},{"c":3.86,"h":3.955,"l":3.71,"n":9508,"o":3.71,"t":"2026-09-02T04:00:00Z","v":1162436,"vw":3.816638},{"c":3.79,"h":3.915,"l":3.69,"n":7153,"o":3.9,"t":"2026-09-03T04:00:00Z","v":1068148,"vw":3.776182},{"c":3.86,"h":3.88,"l":3.73,"n":7428,"o":3.75,"t":"2026-09-04T04:00:00Z","v":888593,"vw":3.818012},{"c":3.71,"h":3.7819,"l":3.68,"n":9642,"o":3.78,"t":"2026-09-08T04:00:00Z","v":753684,"vw":3.728751},{"c":3.63,"h":3.755,"l":3.62,"n":6714,"o":3.67,"t":"2026-09-09T04:00:00Z","v":871462,"vw":3.662363},{"c":3.48,"h":3.63,"l":3.44,"n":7644,"o":3.62,"t":"2026-09-10T04:00:00Z","v":1184420,"vw":3.50394},{"c":3.35,"h":3.52,"l":3.25,"n":11037,"o":3.52,"t":"2026-09-11T04:00:00Z","v":1656729,"vw":3.346287},{"c":3.43,"h":3.475,"l":3.29,"n":9189,"o":3.29,"t":"2026-09-14T04:00:00Z","v":1292217,"vw":3.40134},{"c":3.41,"h":3.685,"l":3.21,"n":15609,"o":3.65,"t":"2026-09-15T04:00:00Z","v":3661100,"vw":3.340035},{"c":3.48,"h":3.57,"l":3.4,"n":15447,"o":3.565,"t":"2026-09-16T04:00:00Z","v":2641577,"vw":3.478846},{"c":3.5,"h":3.755,"l":3.48,"n":11008,"o":3.59,"t":"2026-09-17T04:00:00Z","v":1858116,"vw":3.585203},{"c":3.37,"h":3.56,"l":3.35,"n":7608,"o":3.47,"t":"2026-09-18T04:00:00Z","v":1597883,"vw":3.411985},{"c":3.27,"h":3.405,"l":3.265,"n":8007,"o":3.4,"t":"2026-09-21T04:00:00Z","v":1355082,"vw":3.296538},{"c":3.35,"h":3.41,"l":3.28,"n":7777,"o":3.29,"t":"2026-09-22T04:00:00Z","v":1076677,"vw":3.361577},{"c":3.02,"h":3.335,"l":2.9525,"n":10984,"o":3.33,"t":"2026-09-23T04:00:00Z","v":2777612,"vw":3.098422},{"c":2.69,"h":3.025,"l":2.66,"n":14592,"o":3,"t":"2026-09-24T04:00:00Z","v":4370737,"vw":2.754151},{"c":2.595,"h":2.8,"l":2.57,"n":10638,"o":2.8,"t":"2026-09-25T04:00:00Z","v":2623970,"vw":2.63696},{"c":2.61,"h":2.62,"l":2.51,"n":9752,"o":2.57,"t":"2026-09-28T04:00:00Z","v":2062034,"vw":2.570064},{"c":2.59,"h":2.646,"l":2.56,"n":6680,"o":2.63,"t":"2026-09-29T04:00:00Z","v":1154495,"vw":2.595287},{"c":2.63,"h":2.73,"l":2.5501,"n":11304,"o":2.62,"t":"2026-09-30T04:00:00Z","v":2526836,"vw":2.652246},{"c":2.59,"h":2.745,"l":2.58,"n":11116,"o":2.62,"t":"2026-10-01T04:00:00Z","v":2091990,"vw":2.641455},{"c":2.56,"h":2.66,"l":2.53,"n":10397,"o":2.64,"t":"2026-10-02T04:00:00Z","v":1818417,"vw":2.576093},{"c":2.61,"h":2.63,"l":2.5,"n":9506,"o":2.59,"t":"2026-10-05T04:00:00Z","v":1659102,"vw":2.582149},{"c":2.48,"h":2.62,"l":2.46,"n":9079,"o":2.61,"t":"2026-10-06T04:00:00Z","v":1790575,"vw":2.499678},{"c":2.535,"h":2.64,"l":2.42,"n":14350,"o":2.45,"t":"2026-10-07T04:00:00Z","v":2805942,"vw":2.553548},{"c":2.63,"h":2.78,"l":2.52,"n":11757,"o":2.78,"t":"2026-10-08T04:00:00Z","v":3457101,"vw":2.619689},{"c":2.56,"h":2.6883,"l":2.54,"n":13561,"o":2.59,"t":"2026-10-09T04:00:00Z","v":3371768,"vw":2.59396},{"c":2.48,"h":2.595,"l":2.46,"n":10586,"o":2.54,"t":"2026-10-12T04:00:00Z","v":2303469,"vw":2.495333},{"c":2.3,"h":2.55,"l":2.26,"n":14388,"o":2.47,"t":"2026-10-13T04:00:00Z","v":3891644,"vw":2.321991},{"c":2.21,"h":2.295,"l":2.18,"n":10432,"o":2.26,"t":"2026-10-14T04:00:00Z","v":2009813,"vw":2.221783},{"c":2.36,"h":2.395,"l":2.2068,"n":9473,"o":2.22,"t":"2026-10-15T04:00:00Z","v":1878885,"vw":2.323296},{"c":2.18,"h":2.36,"l":2.17,"n":11290,"o":2.36,"t":"2026-10-16T04:00:00Z","v":1969121,"vw":2.250436},{"c":2.24,"h":2.29,"l":2.165,"n":9945,"o":2.18,"t":"2026-10-19T04:00:00Z","v":1850686,"vw":2.230562},{"c":2.34,"h":2.37,"l":2.2,"n":9885,"o":2.24,"t":"2026-10-20T04:00:00Z","v":1889515,"vw":2.333676},{"c":2.2,"h":2.385,"l":2.17,"n":10599,"o":2.34,"t":"2026-10-21T04:00:00Z","v":2023747,"vw":2.24016},{"c":2.31,"h":2.34,"l":2.18,"n":10137,"o":2.2,"t":"2026-10-22T04:00:00Z","v":2163568,"vw":2.276833}],"volatilityBars":[{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-09-22T08:00:00Z","v":164,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-22T08:45:00Z","v":473,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-22T09:15:00Z","v":300,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-09-22T11:00:00Z","v":2000,"vw":3.27},{"c":3.3299,"h":3.3399,"l":3.28,"n":285,"o":3.29,"t":"2026-09-22T13:30:00Z","v":37083,"vw":3.306394},{"c":3.365,"h":3.385,"l":3.325,"n":236,"o":3.33,"t":"2026-09-22T13:45:00Z","v":20990,"vw":3.35318},{"c":3.371,"h":3.395,"l":3.355,"n":444,"o":3.36,"t":"2026-09-22T14:00:00Z","v":99987,"vw":3.381829},{"c":3.335,"h":3.3705,"l":3.3201,"n":415,"o":3.37,"t":"2026-09-22T14:15:00Z","v":44717,"vw":3.337895},{"c":3.345,"h":3.345,"l":3.325,"n":295,"o":3.335,"t":"2026-09-22T14:30:00Z","v":25800,"vw":3.337394},{"c":3.375,"h":3.38,"l":3.345,"n":404,"o":3.35,"t":"2026-09-22T14:45:00Z","v":31641,"vw":3.35901},{"c":3.4,"h":3.4,"l":3.364,"n":451,"o":3.37,"t":"2026-09-22T15:00:00Z","v":88153,"vw":3.378944},{"c":3.4,"h":3.41,"l":3.38,"n":383,"o":3.395,"t":"2026-09-22T15:15:00Z","v":72074,"vw":3.396365},{"c":3.365,"h":3.3901,"l":3.365,"n":214,"o":3.3901,"t":"2026-09-22T15:30:00Z","v":13696,"vw":3.375916},{"c":3.355,"h":3.37,"l":3.35,"n":172,"o":3.36,"t":"2026-09-22T15:45:00Z","v":14886,"vw":3.360676},{"c":3.355,"h":3.37,"l":3.35,"n":221,"o":3.355,"t":"2026-09-22T16:00:00Z","v":16897,"vw":3.358828},{"c":3.34,"h":3.36,"l":3.34,"n":206,"o":3.35,"t":"2026-09-22T16:15:00Z","v":36386,"vw":3.353053},{"c":3.37,"h":3.37,"l":3.34,"n":249,"o":3.345,"t":"2026-09-22T16:30:00Z","v":23729,"vw":3.350902},{"c":3.37,"h":3.37,"l":3.355,"n":233,"o":3.37,"t":"2026-09-22T16:45:00Z","v":23839,"vw":3.364258},{"c":3.365,"h":3.38,"l":3.3608,"n":228,"o":3.365,"t":"2026-09-22T17:00:00Z","v":36092,"vw":3.370693},{"c":3.355,"h":3.365,"l":3.35,"n":203,"o":3.365,"t":"2026-09-22T17:15:00Z","v":14194,"vw":3.355398},{"c":3.355,"h":3.36,"l":3.345,"n":224,"o":3.355,"t":"2026-09-22T17:30:00Z","v":38565,"vw":3.352617},{"c":3.37,"h":3.37,"l":3.345,"n":220,"o":3.35,"t":"2026-09-22T17:45:00Z","v":18622,"vw":3.351866},{"c":3.37,"h":3.375,"l":3.3601,"n":120,"o":3.37,"t":"2026-09-22T18:00:00Z","v":20633,"vw":3.365282},{"c":3.375,"h":3.381,"l":3.37,"n":157,"o":3.37,"t":"2026-09-22T18:15:00Z","v":22787,"vw":3.374279},{"c":3.365,"h":3.38,"l":3.355,"n":185,"o":3.38,"t":"2026-09-22T18:30:00Z","v":26563,"vw":3.367058},{"c":3.365,"h":3.38,"l":3.36,"n":208,"o":3.365,"t":"2026-09-22T18:45:00Z","v":32924,"vw":3.365936},{"c":3.37,"h":3.375,"l":3.365,"n":173,"o":3.365,"t":"2026-09-22T19:00:00Z","v":23058,"vw":3.369315},{"c":3.355,"h":3.38,"l":3.35,"n":234,"o":3.37,"t":"2026-09-22T19:15:00Z","v":33692,"vw":3.365484},{"c":3.355,"h":3.36,"l":3.345,"n":307,"o":3.355,"t":"2026-09-22T19:30:00Z","v":32343,"vw":3.350152},{"c":3.355,"h":3.36,"l":3.34,"n":879,"o":3.355,"t":"2026-09-22T19:45:00Z","v":127365,"vw":3.350769},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-09-22T20:00:00Z","v":84236,"vw":3.35},{"c":3.3793,"h":3.3793,"l":3.3793,"n":1,"o":3.3793,"t":"2026-09-22T21:45:00Z","v":300,"vw":3.3793},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-22T22:30:00Z","v":120,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T22:45:00Z","v":333,"vw":3.38},{"c":3.4338,"h":3.4338,"l":3.4338,"n":1,"o":3.4338,"t":"2026-09-22T23:00:00Z","v":500,"vw":3.4338},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T23:15:00Z","v":2000,"vw":3.38},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.42,"t":"2026-09-22T23:45:00Z","v":800,"vw":3.421292},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-23T11:45:00Z","v":1003,"vw":3.35},{"c":3.407,"h":3.407,"l":3.407,"n":1,"o":3.407,"t":"2026-09-23T12:00:00Z","v":500,"vw":3.407},{"c":3.261,"h":3.261,"l":3.261,"n":1,"o":3.261,"t":"2026-09-23T13:00:00Z","v":150,"vw":3.261},{"c":3.286,"h":3.335,"l":3.27,"n":252,"o":3.33,"t":"2026-09-23T13:30:00Z","v":58757,"vw":3.299094},{"c":3.275,"h":3.29,"l":3.26,"n":276,"o":3.285,"t":"2026-09-23T13:45:00Z","v":81637,"vw":3.277788},{"c":3.27,"h":3.2899,"l":3.265,"n":400,"o":3.28,"t":"2026-09-23T14:00:00Z","v":59579,"vw":3.27531},{"c":3.265,"h":3.28,"l":3.245,"n":325,"o":3.275,"t":"2026-09-23T14:15:00Z","v":61771,"vw":3.2577},{"c":3.24,"h":3.265,"l":3.23,"n":457,"o":3.265,"t":"2026-09-23T14:30:00Z","v":83231,"vw":3.247324},{"c":3.205,"h":3.235,"l":3.19,"n":569,"o":3.23,"t":"2026-09-23T14:45:00Z","v":157467,"vw":3.207744},{"c":3.195,"h":3.21,"l":3.19,"n":254,"o":3.21,"t":"2026-09-23T15:00:00Z","v":52326,"vw":3.196589},{"c":3.17,"h":3.205,"l":3.17,"n":368,"o":3.195,"t":"2026-09-23T15:15:00Z","v":57080,"vw":3.185461},{"c":3.16,"h":3.1786,"l":3.155,"n":296,"o":3.175,"t":"2026-09-23T15:30:00Z","v":38231,"vw":3.169238},{"c":3.145,"h":3.17,"l":3.12,"n":559,"o":3.165,"t":"2026-09-23T15:45:00Z","v":161041,"vw":3.142652},{"c":3.15,"h":3.16,"l":3.135,"n":270,"o":3.1456,"t":"2026-09-23T16:00:00Z","v":56544,"vw":3.145694},{"c":3.12,"h":3.15,"l":3.12,"n":268,"o":3.145,"t":"2026-09-23T16:15:00Z","v":95453,"vw":3.126785},{"c":3.135,"h":3.145,"l":3.125,"n":317,"o":3.125,"t":"2026-09-23T16:30:00Z","v":58920,"vw":3.13594},{"c":3.125,"h":3.13,"l":3.12,"n":157,"o":3.13,"t":"2026-09-23T16:45:00Z","v":25877,"vw":3.125202},{"c":3.12,"h":3.13,"l":3.105,"n":331,"o":3.125,"t":"2026-09-23T17:00:00Z","v":58501,"vw":3.112907},{"c":3.125,"h":3.13,"l":3.11,"n":210,"o":3.12,"t":"2026-09-23T17:15:00Z","v":31693,"vw":3.119976},{"c":3.125,"h":3.13,"l":3.12,"n":219,"o":3.1297,"t":"2026-09-23T17:30:00Z","v":25686,"vw":3.127492},{"c":3.125,"h":3.13,"l":3.12,"n":177,"o":3.12,"t":"2026-09-23T17:45:00Z","v":17797,"vw":3.124065},{"c":3.095,"h":3.13,"l":3.09,"n":266,"o":3.125,"t":"2026-09-23T18:00:00Z","v":65876,"vw":3.101169},{"c":3.095,"h":3.1,"l":3.085,"n":253,"o":3.1,"t":"2026-09-23T18:15:00Z","v":62077,"vw":3.090648},{"c":3.09,"h":3.1,"l":3.085,"n":200,"o":3.1,"t":"2026-09-23T18:30:00Z","v":20893,"vw":3.091203},{"c":3.085,"h":3.09,"l":3.08,"n":252,"o":3.09,"t":"2026-09-23T18:45:00Z","v":60040,"vw":3.086171},{"c":3.055,"h":3.09,"l":3.015,"n":854,"o":3.085,"t":"2026-09-23T19:00:00Z","v":253886,"vw":3.053981},{"c":3.055,"h":3.065,"l":3.04,"n":433,"o":3.0561,"t":"2026-09-23T19:15:00Z","v":182536,"vw":3.052243},{"c":3.02,"h":3.06,"l":3.01,"n":570,"o":3.055,"t":"2026-09-23T19:30:00Z","v":137602,"vw":3.042028},{"c":3.02,"h":3.02,"l":2.9525,"n":2158,"o":3.01,"t":"2026-09-23T19:45:00Z","v":667671,"vw":2.991627},{"c":3.016,"h":3.1,"l":3.0007,"n":27,"o":3.02,"t":"2026-09-23T20:00:00Z","v":79421,"vw":3.020722},{"c":3.0117,"h":3.06,"l":2.998,"n":153,"o":3.01,"t":"2026-09-23T20:15:00Z","v":52391,"vw":3.005488},{"c":3.0681,"h":3.07,"l":3.0681,"n":2,"o":3.07,"t":"2026-09-23T20:30:00Z","v":2100,"vw":3.06819},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-23T20:45:00Z","v":500,"vw":3.06},{"c":3.0499,"h":3.0499,"l":3.0499,"n":1,"o":3.0499,"t":"2026-09-23T21:00:00Z","v":575,"vw":3.0499},{"c":3.0494,"h":3.0494,"l":3.0494,"n":1,"o":3.0494,"t":"2026-09-23T21:15:00Z","v":400,"vw":3.0494},{"c":3.06,"h":3.06,"l":3.04,"n":4,"o":3.04,"t":"2026-09-23T21:30:00Z","v":3500,"vw":3.049891},{"c":3.02,"h":3.08,"l":3.02,"n":3,"o":3.08,"t":"2026-09-23T21:45:00Z","v":1000,"vw":3.032},{"c":3.021,"h":3.021,"l":3.021,"n":1,"o":3.021,"t":"2026-09-23T22:30:00Z","v":300,"vw":3.021},{"c":3.0752,"h":3.0752,"l":3.0752,"n":1,"o":3.0752,"t":"2026-09-23T22:45:00Z","v":185,"vw":3.0752},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-23T23:30:00Z","v":310,"vw":3.06},{"c":2.99,"h":3,"l":2.98,"n":8,"o":2.98,"t":"2026-09-24T08:00:00Z","v":1359,"vw":2.990018},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-24T09:00:00Z","v":471,"vw":2.99},{"c":3,"h":3,"l":3,"n":30,"o":3,"t":"2026-09-24T11:45:00Z","v":1100,"vw":3},{"c":3,"h":3,"l":2.98,"n":6,"o":2.99,"t":"2026-09-24T12:00:00Z","v":904,"vw":2.984684},{"c":3,"h":3,"l":2.99,"n":5,"o":2.99,"t":"2026-09-24T13:00:00Z","v":1437,"vw":2.998541},{"c":3.02,"h":3.02,"l":2.9902,"n":12,"o":2.9916,"t":"2026-09-24T13:15:00Z","v":27743,"vw":3.008977},{"c":2.9199,"h":3.025,"l":2.9199,"n":607,"o":3,"t":"2026-09-24T13:30:00Z","v":214056,"vw":2.970647},{"c":2.84,"h":2.92,"l":2.83,"n":947,"o":2.915,"t":"2026-09-24T13:45:00Z","v":278852,"vw":2.85857},{"c":2.815,"h":2.84,"l":2.8,"n":556,"o":2.84,"t":"2026-09-24T14:00:00Z","v":132784,"vw":2.81422},{"c":2.795,"h":2.82,"l":2.79,"n":500,"o":2.82,"t":"2026-09-24T14:15:00Z","v":154772,"vw":2.800652},{"c":2.78,"h":2.83,"l":2.78,"n":449,"o":2.81,"t":"2026-09-24T14:30:00Z","v":200564,"vw":2.803813},{"c":2.725,"h":2.78,"l":2.71,"n":938,"o":2.78,"t":"2026-09-24T14:45:00Z","v":427709,"vw":2.743497},{"c":2.705,"h":2.73,"l":2.701,"n":392,"o":2.725,"t":"2026-09-24T15:00:00Z","v":143001,"vw":2.714604},{"c":2.6977,"h":2.72,"l":2.69,"n":526,"o":2.705,"t":"2026-09-24T15:15:00Z","v":112629,"vw":2.704893},{"c":2.735,"h":2.755,"l":2.68,"n":717,"o":2.6999,"t":"2026-09-24T15:30:00Z","v":229458,"vw":2.718459},{"c":2.725,"h":2.74,"l":2.71,"n":451,"o":2.735,"t":"2026-09-24T15:45:00Z","v":112760,"vw":2.727256},{"c":2.715,"h":2.73,"l":2.705,"n":506,"o":2.72,"t":"2026-09-24T16:00:00Z","v":109951,"vw":2.715892},{"c":2.805,"h":2.82,"l":2.71,"n":826,"o":2.715,"t":"2026-09-24T16:15:00Z","v":185554,"vw":2.771041},{"c":2.785,"h":2.81,"l":2.775,"n":348,"o":2.81,"t":"2026-09-24T16:30:00Z","v":67296,"vw":2.786659},{"c":2.795,"h":2.81,"l":2.78,"n":297,"o":2.785,"t":"2026-09-24T16:45:00Z","v":63575,"vw":2.795141},{"c":2.795,"h":2.81,"l":2.79,"n":335,"o":2.795,"t":"2026-09-24T17:00:00Z","v":43503,"vw":2.796941},{"c":2.7877,"h":2.8,"l":2.775,"n":237,"o":2.79,"t":"2026-09-24T17:15:00Z","v":31490,"vw":2.785875},{"c":2.7801,"h":2.795,"l":2.7601,"n":319,"o":2.79,"t":"2026-09-24T17:30:00Z","v":62742,"vw":2.779405},{"c":2.755,"h":2.78,"l":2.755,"n":382,"o":2.78,"t":"2026-09-24T17:45:00Z","v":87424,"vw":2.769141},{"c":2.765,"h":2.77,"l":2.7301,"n":341,"o":2.755,"t":"2026-09-24T18:00:00Z","v":54207,"vw":2.750337},{"c":2.78,"h":2.78,"l":2.76,"n":216,"o":2.76,"t":"2026-09-24T18:15:00Z","v":39679,"vw":2.767748},{"c":2.785,"h":2.8,"l":2.76,"n":436,"o":2.7701,"t":"2026-09-24T18:30:00Z","v":62583,"vw":2.78343},{"c":2.7801,"h":2.79,"l":2.78,"n":303,"o":2.785,"t":"2026-09-24T18:45:00Z","v":60074,"vw":2.784268},{"c":2.765,"h":2.78,"l":2.75,"n":373,"o":2.78,"t":"2026-09-24T19:00:00Z","v":54267,"vw":2.764619},{"c":2.725,"h":2.765,"l":2.72,"n":358,"o":2.76,"t":"2026-09-24T19:15:00Z","v":72002,"vw":2.748518},{"c":2.71,"h":2.74,"l":2.71,"n":642,"o":2.725,"t":"2026-09-24T19:30:00Z","v":199770,"vw":2.727113},{"c":2.695,"h":2.72,"l":2.66,"n":2436,"o":2.71,"t":"2026-09-24T19:45:00Z","v":971425,"vw":2.681147},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-09-24T20:00:00Z","v":149461,"vw":2.69},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-24T20:30:00Z","v":100,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-24T21:15:00Z","v":300,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-24T22:00:00Z","v":100,"vw":2.73},{"c":2.728,"h":2.728,"l":2.728,"n":1,"o":2.728,"t":"2026-09-24T23:30:00Z","v":1600,"vw":2.728},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-09-25T08:00:00Z","v":1000,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-25T08:15:00Z","v":2611,"vw":2.7},{"c":2.64,"h":2.64,"l":2.63,"n":2,"o":2.63,"t":"2026-09-25T08:30:00Z","v":1671,"vw":2.636786},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-25T08:45:00Z","v":2352,"vw":2.64},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-25T09:00:00Z","v":101,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-25T09:15:00Z","v":120,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-09-25T09:30:00Z","v":499,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-25T09:45:00Z","v":100,"vw":2.69},{"c":2.7395,"h":2.7395,"l":2.7395,"n":2,"o":2.7395,"t":"2026-09-25T10:30:00Z","v":1706,"vw":2.7395},{"c":2.72,"h":2.7338,"l":2.72,"n":3,"o":2.73,"t":"2026-09-25T11:00:00Z","v":5399,"vw":2.72977},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-09-25T11:30:00Z","v":9698,"vw":2.74},{"c":2.7476,"h":2.79,"l":2.74,"n":12,"o":2.79,"t":"2026-09-25T12:00:00Z","v":2702,"vw":2.762376},{"c":2.7454,"h":2.7454,"l":2.7454,"n":1,"o":2.7454,"t":"2026-09-25T12:15:00Z","v":1000,"vw":2.7454},{"c":2.75,"h":2.75,"l":2.735,"n":9,"o":2.735,"t":"2026-09-25T12:30:00Z","v":4523,"vw":2.737334},{"c":2.75,"h":2.78,"l":2.75,"n":3,"o":2.75,"t":"2026-09-25T12:45:00Z","v":1080,"vw":2.755},{"c":2.77,"h":2.78,"l":2.75,"n":6,"o":2.78,"t":"2026-09-25T13:15:00Z","v":770,"vw":2.766684},{"c":2.705,"h":2.8,"l":2.705,"n":678,"o":2.8,"t":"2026-09-25T13:30:00Z","v":144831,"vw":2.737828},{"c":2.696,"h":2.71,"l":2.685,"n":457,"o":2.705,"t":"2026-09-25T13:45:00Z","v":154628,"vw":2.696387},{"c":2.6777,"h":2.696,"l":2.675,"n":301,"o":2.695,"t":"2026-09-25T14:00:00Z","v":85774,"vw":2.683513},{"c":2.67,"h":2.68,"l":2.645,"n":375,"o":2.67,"t":"2026-09-25T14:15:00Z","v":83032,"vw":2.66161},{"c":2.675,"h":2.69,"l":2.665,"n":232,"o":2.665,"t":"2026-09-25T14:30:00Z","v":37442,"vw":2.678308},{"c":2.6753,"h":2.69,"l":2.6601,"n":274,"o":2.6701,"t":"2026-09-25T14:45:00Z","v":60530,"vw":2.678059},{"c":2.685,"h":2.7,"l":2.6725,"n":218,"o":2.675,"t":"2026-09-25T15:00:00Z","v":40110,"vw":2.687853},{"c":2.695,"h":2.71,"l":2.685,"n":231,"o":2.685,"t":"2026-09-25T15:15:00Z","v":47769,"vw":2.693059},{"c":2.675,"h":2.7,"l":2.675,"n":293,"o":2.695,"t":"2026-09-25T15:30:00Z","v":62807,"vw":2.693923},{"c":2.68,"h":2.685,"l":2.66,"n":313,"o":2.6701,"t":"2026-09-25T15:45:00Z","v":73412,"vw":2.673262},{"c":2.695,"h":2.72,"l":2.675,"n":385,"o":2.68,"t":"2026-09-25T16:00:00Z","v":80992,"vw":2.694549},{"c":2.67,"h":2.695,"l":2.66,"n":206,"o":2.695,"t":"2026-09-25T16:15:00Z","v":23925,"vw":2.670687},{"c":2.655,"h":2.675,"l":2.65,"n":246,"o":2.66,"t":"2026-09-25T16:30:00Z","v":64388,"vw":2.66112},{"c":2.645,"h":2.66,"l":2.64,"n":199,"o":2.655,"t":"2026-09-25T16:45:00Z","v":72449,"vw":2.648555},{"c":2.62,"h":2.65,"l":2.62,"n":211,"o":2.6401,"t":"2026-09-25T17:00:00Z","v":42228,"vw":2.633217},{"c":2.59,"h":2.6201,"l":2.58,"n":590,"o":2.62,"t":"2026-09-25T17:15:00Z","v":170538,"vw":2.596336},{"c":2.595,"h":2.6,"l":2.57,"n":539,"o":2.59,"t":"2026-09-25T17:30:00Z","v":96986,"vw":2.581693},{"c":2.615,"h":2.62,"l":2.585,"n":474,"o":2.595,"t":"2026-09-25T17:45:00Z","v":94459,"vw":2.59707},{"c":2.6,"h":2.62,"l":2.59,"n":259,"o":2.615,"t":"2026-09-25T18:00:00Z","v":42373,"vw":2.602129},{"c":2.595,"h":2.61,"l":2.59,"n":290,"o":2.6,"t":"2026-09-25T18:15:00Z","v":45021,"vw":2.600652},{"c":2.6,"h":2.61,"l":2.5901,"n":376,"o":2.595,"t":"2026-09-25T18:30:00Z","v":94526,"vw":2.598188},{"c":2.62,"h":2.63,"l":2.595,"n":541,"o":2.6,"t":"2026-09-25T18:45:00Z","v":178627,"vw":2.607918},{"c":2.615,"h":2.62,"l":2.6,"n":289,"o":2.615,"t":"2026-09-25T19:00:00Z","v":129366,"vw":2.607403},{"c":2.605,"h":2.6299,"l":2.6,"n":262,"o":2.62,"t":"2026-09-25T19:15:00Z","v":72476,"vw":2.615471},{"c":2.625,"h":2.625,"l":2.59,"n":544,"o":2.605,"t":"2026-09-25T19:30:00Z","v":117873,"vw":2.601826},{"c":2.6,"h":2.6299,"l":2.59,"n":1505,"o":2.625,"t":"2026-09-25T19:45:00Z","v":308829,"vw":2.604536},{"c":2.61,"h":2.65,"l":2.58,"n":39,"o":2.595,"t":"2026-09-25T20:00:00Z","v":132922,"vw":2.600164},{"c":2.595,"h":2.62,"l":2.5716,"n":3,"o":2.5716,"t":"2026-09-25T20:15:00Z","v":3029,"vw":2.586565},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-25T20:30:00Z","v":175,"vw":2.64},{"c":2.6104,"h":2.6136,"l":2.6,"n":6,"o":2.6,"t":"2026-09-25T21:00:00Z","v":4568,"vw":2.600915},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-25T21:15:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-09-25T21:30:00Z","v":1400,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-25T21:45:00Z","v":128,"vw":2.61},{"c":2.6395,"h":2.6399,"l":2.6395,"n":2,"o":2.6399,"t":"2026-09-25T22:15:00Z","v":867,"vw":2.639655},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-25T23:45:00Z","v":2700,"vw":2.64},{"c":2.69,"h":2.9,"l":2.69,"n":6,"o":2.9,"t":"2026-09-28T08:00:00Z","v":1315,"vw":2.708182},{"c":2.57,"h":2.57,"l":2.5616,"n":12,"o":2.5616,"t":"2026-09-28T11:00:00Z","v":1222,"vw":2.564666},{"c":2.55,"h":2.57,"l":2.55,"n":27,"o":2.57,"t":"2026-09-28T11:30:00Z","v":7181,"vw":2.551139},{"c":2.5495,"h":2.55,"l":2.5495,"n":2,"o":2.55,"t":"2026-09-28T11:45:00Z","v":1151,"vw":2.549566},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-28T13:15:00Z","v":2078,"vw":2.6},{"c":2.53,"h":2.58,"l":2.51,"n":471,"o":2.57,"t":"2026-09-28T13:30:00Z","v":166598,"vw":2.545752},{"c":2.54,"h":2.56,"l":2.5299,"n":389,"o":2.5386,"t":"2026-09-28T13:45:00Z","v":77967,"vw":2.53573},{"c":2.55,"h":2.56,"l":2.535,"n":327,"o":2.54,"t":"2026-09-28T14:00:00Z","v":45274,"vw":2.549813},{"c":2.56,"h":2.565,"l":2.55,"n":287,"o":2.55,"t":"2026-09-28T14:15:00Z","v":58988,"vw":2.556298},{"c":2.55,"h":2.555,"l":2.53,"n":237,"o":2.555,"t":"2026-09-28T14:30:00Z","v":53858,"vw":2.541581},{"c":2.555,"h":2.56,"l":2.54,"n":189,"o":2.5401,"t":"2026-09-28T14:45:00Z","v":32918,"vw":2.550124},{"c":2.53,"h":2.56,"l":2.53,"n":280,"o":2.5599,"t":"2026-09-28T15:00:00Z","v":34956,"vw":2.545504},{"c":2.53,"h":2.54,"l":2.53,"n":238,"o":2.53,"t":"2026-09-28T15:15:00Z","v":40192,"vw":2.534323},{"c":2.52,"h":2.54,"l":2.52,"n":385,"o":2.53,"t":"2026-09-28T15:30:00Z","v":76889,"vw":2.532876},{"c":2.535,"h":2.54,"l":2.52,"n":316,"o":2.52,"t":"2026-09-28T15:45:00Z","v":68463,"vw":2.525337},{"c":2.515,"h":2.54,"l":2.515,"n":258,"o":2.53,"t":"2026-09-28T16:00:00Z","v":35896,"vw":2.524704},{"c":2.55,"h":2.555,"l":2.52,"n":382,"o":2.52,"t":"2026-09-28T16:15:00Z","v":72176,"vw":2.533929},{"c":2.545,"h":2.565,"l":2.545,"n":282,"o":2.545,"t":"2026-09-28T16:30:00Z","v":37538,"vw":2.557941},{"c":2.54,"h":2.55,"l":2.54,"n":158,"o":2.545,"t":"2026-09-28T16:45:00Z","v":19828,"vw":2.547657},{"c":2.585,"h":2.595,"l":2.535,"n":415,"o":2.549,"t":"2026-09-28T17:00:00Z","v":51232,"vw":2.56248},{"c":2.545,"h":2.58,"l":2.545,"n":185,"o":2.58,"t":"2026-09-28T17:15:00Z","v":27113,"vw":2.557564},{"c":2.55,"h":2.56,"l":2.54,"n":230,"o":2.545,"t":"2026-09-28T17:30:00Z","v":35677,"vw":2.548379},{"c":2.54,"h":2.555,"l":2.54,"n":132,"o":2.555,"t":"2026-09-28T17:45:00Z","v":11917,"vw":2.548703},{"c":2.56,"h":2.56,"l":2.54,"n":263,"o":2.545,"t":"2026-09-28T18:00:00Z","v":33783,"vw":2.552899},{"c":2.555,"h":2.57,"l":2.55,"n":170,"o":2.565,"t":"2026-09-28T18:15:00Z","v":11573,"vw":2.561223},{"c":2.56,"h":2.56,"l":2.545,"n":207,"o":2.555,"t":"2026-09-28T18:30:00Z","v":18178,"vw":2.551581},{"c":2.59,"h":2.59,"l":2.55,"n":441,"o":2.555,"t":"2026-09-28T18:45:00Z","v":44944,"vw":2.572353},{"c":2.585,"h":2.59,"l":2.57,"n":233,"o":2.585,"t":"2026-09-28T19:00:00Z","v":32814,"vw":2.58066},{"c":2.595,"h":2.6,"l":2.58,"n":263,"o":2.585,"t":"2026-09-28T19:15:00Z","v":48209,"vw":2.589017},{"c":2.605,"h":2.61,"l":2.585,"n":402,"o":2.595,"t":"2026-09-28T19:30:00Z","v":95953,"vw":2.594431},{"c":2.615,"h":2.62,"l":2.58,"n":2221,"o":2.605,"t":"2026-09-28T19:45:00Z","v":638297,"vw":2.596487},{"c":2.64,"h":2.67,"l":2.61,"n":12,"o":2.61,"t":"2026-09-28T20:00:00Z","v":147453,"vw":2.610471},{"c":2.6,"h":2.6205,"l":2.6,"n":5,"o":2.6205,"t":"2026-09-28T20:15:00Z","v":1203,"vw":2.60505},{"c":2.6,"h":2.61,"l":2.6,"n":24,"o":2.61,"t":"2026-09-28T21:30:00Z","v":2414,"vw":2.605313},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-28T23:00:00Z","v":3700,"vw":2.64},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-28T23:15:00Z","v":1510,"vw":2.6},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-29T08:00:00Z","v":583,"vw":2.7},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-29T08:30:00Z","v":5000,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-29T08:45:00Z","v":100,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-29T09:00:00Z","v":100,"vw":2.67},{"c":2.63,"h":2.65,"l":2.61,"n":12,"o":2.65,"t":"2026-09-29T09:15:00Z","v":11502,"vw":2.636302},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-29T11:00:00Z","v":280,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-09-29T13:15:00Z","v":1128,"vw":2.64},{"c":2.616,"h":2.646,"l":2.6,"n":257,"o":2.63,"t":"2026-09-29T13:30:00Z","v":64766,"vw":2.624197},{"c":2.6101,"h":2.626,"l":2.61,"n":112,"o":2.61,"t":"2026-09-29T13:45:00Z","v":21724,"vw":2.615537},{"c":2.61,"h":2.64,"l":2.595,"n":326,"o":2.61,"t":"2026-09-29T14:00:00Z","v":59285,"vw":2.614544},{"c":2.615,"h":2.63,"l":2.6,"n":208,"o":2.615,"t":"2026-09-29T14:15:00Z","v":19170,"vw":2.614314},{"c":2.62,"h":2.62,"l":2.61,"n":123,"o":2.61,"t":"2026-09-29T14:30:00Z","v":26797,"vw":2.615742},{"c":2.615,"h":2.625,"l":2.605,"n":279,"o":2.62,"t":"2026-09-29T14:45:00Z","v":52212,"vw":2.618331},{"c":2.6077,"h":2.62,"l":2.5999,"n":401,"o":2.61,"t":"2026-09-29T15:00:00Z","v":105558,"vw":2.609269},{"c":2.585,"h":2.61,"l":2.58,"n":236,"o":2.61,"t":"2026-09-29T15:15:00Z","v":53476,"vw":2.587603},{"c":2.585,"h":2.59,"l":2.58,"n":105,"o":2.5802,"t":"2026-09-29T15:30:00Z","v":10141,"vw":2.58437},{"c":2.5846,"h":2.6,"l":2.5846,"n":191,"o":2.59,"t":"2026-09-29T15:45:00Z","v":50649,"vw":2.591344},{"c":2.575,"h":2.59,"l":2.5701,"n":179,"o":2.585,"t":"2026-09-29T16:00:00Z","v":31142,"vw":2.578491},{"c":2.5859,"h":2.59,"l":2.5701,"n":206,"o":2.5738,"t":"2026-09-29T16:15:00Z","v":46329,"vw":2.580861},{"c":2.57,"h":2.59,"l":2.56,"n":248,"o":2.59,"t":"2026-09-29T16:30:00Z","v":60418,"vw":2.573347},{"c":2.575,"h":2.5852,"l":2.57,"n":223,"o":2.57,"t":"2026-09-29T16:45:00Z","v":17041,"vw":2.577351},{"c":2.575,"h":2.58,"l":2.57,"n":119,"o":2.58,"t":"2026-09-29T17:00:00Z","v":15097,"vw":2.57537},{"c":2.57,"h":2.57,"l":2.56,"n":131,"o":2.57,"t":"2026-09-29T17:15:00Z","v":19765,"vw":2.563825},{"c":2.5777,"h":2.59,"l":2.565,"n":317,"o":2.565,"t":"2026-09-29T17:30:00Z","v":63987,"vw":2.577125},{"c":2.58,"h":2.59,"l":2.575,"n":177,"o":2.575,"t":"2026-09-29T17:45:00Z","v":26699,"vw":2.581759},{"c":2.61,"h":2.61,"l":2.585,"n":311,"o":2.585,"t":"2026-09-29T18:00:00Z","v":19475,"vw":2.595908},{"c":2.605,"h":2.615,"l":2.6,"n":154,"o":2.61,"t":"2026-09-29T18:15:00Z","v":13993,"vw":2.606928},{"c":2.595,"h":2.6,"l":2.575,"n":168,"o":2.6,"t":"2026-09-29T18:30:00Z","v":26775,"vw":2.58987},{"c":2.6,"h":2.6,"l":2.585,"n":153,"o":2.595,"t":"2026-09-29T18:45:00Z","v":18948,"vw":2.592032},{"c":2.6,"h":2.61,"l":2.595,"n":231,"o":2.595,"t":"2026-09-29T19:00:00Z","v":35593,"vw":2.603043},{"c":2.595,"h":2.61,"l":2.59,"n":176,"o":2.605,"t":"2026-09-29T19:15:00Z","v":49422,"vw":2.598346},{"c":2.585,"h":2.6,"l":2.58,"n":265,"o":2.595,"t":"2026-09-29T19:30:00Z","v":45585,"vw":2.588811},{"c":2.595,"h":2.6,"l":2.57,"n":855,"o":2.58,"t":"2026-09-29T19:45:00Z","v":92316,"vw":2.585831},{"c":2.59,"h":2.595,"l":2.59,"n":10,"o":2.59,"t":"2026-09-29T20:00:00Z","v":77450,"vw":2.590006},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-29T20:30:00Z","v":100,"vw":2.79},{"c":2.6287,"h":2.64,"l":2.62,"n":3,"o":2.62,"t":"2026-09-29T21:00:00Z","v":501,"vw":2.633713},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-29T21:45:00Z","v":100,"vw":2.63},{"c":2.6062,"h":2.6062,"l":2.6062,"n":1,"o":2.6062,"t":"2026-09-29T22:15:00Z","v":100,"vw":2.6062},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-09-29T23:00:00Z","v":100,"vw":2.62},{"c":2.639,"h":2.639,"l":2.639,"n":1,"o":2.639,"t":"2026-09-29T23:15:00Z","v":120,"vw":2.639},{"c":2.6299,"h":2.6299,"l":2.6299,"n":1,"o":2.6299,"t":"2026-09-29T23:45:00Z","v":1000,"vw":2.6299},{"c":2.73,"h":2.73,"l":2.67,"n":3,"o":2.67,"t":"2026-09-30T11:00:00Z","v":5000,"vw":2.711068},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-09-30T11:15:00Z","v":150,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-30T11:30:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-30T11:45:00Z","v":1000,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-09-30T12:00:00Z","v":160,"vw":2.61},{"c":2.5501,"h":2.62,"l":2.5501,"n":400,"o":2.62,"t":"2026-09-30T13:30:00Z","v":117661,"vw":2.580789},{"c":2.58,"h":2.5899,"l":2.5501,"n":311,"o":2.5501,"t":"2026-09-30T13:45:00Z","v":95566,"vw":2.557167},{"c":2.62,"h":2.625,"l":2.56,"n":379,"o":2.57,"t":"2026-09-30T14:00:00Z","v":61145,"vw":2.590016},{"c":2.605,"h":2.63,"l":2.6,"n":284,"o":2.625,"t":"2026-09-30T14:15:00Z","v":42778,"vw":2.620048},{"c":2.609,"h":2.615,"l":2.59,"n":240,"o":2.605,"t":"2026-09-30T14:30:00Z","v":54677,"vw":2.603921},{"c":2.6401,"h":2.65,"l":2.605,"n":277,"o":2.605,"t":"2026-09-30T14:45:00Z","v":62624,"vw":2.630807},{"c":2.68,"h":2.68,"l":2.6301,"n":374,"o":2.6401,"t":"2026-09-30T15:00:00Z","v":84336,"vw":2.657269},{"c":2.715,"h":2.72,"l":2.67,"n":659,"o":2.67,"t":"2026-09-30T15:15:00Z","v":168743,"vw":2.691759},{"c":2.67,"h":2.73,"l":2.67,"n":659,"o":2.715,"t":"2026-09-30T15:30:00Z","v":173022,"vw":2.709647},{"c":2.685,"h":2.6899,"l":2.6601,"n":331,"o":2.675,"t":"2026-09-30T15:45:00Z","v":40424,"vw":2.675163},{"c":2.675,"h":2.685,"l":2.675,"n":272,"o":2.685,"t":"2026-09-30T16:00:00Z","v":33499,"vw":2.679751},{"c":2.65,"h":2.675,"l":2.65,"n":348,"o":2.675,"t":"2026-09-30T16:15:00Z","v":32863,"vw":2.662274},{"c":2.65,"h":2.67,"l":2.6477,"n":398,"o":2.65,"t":"2026-09-30T16:30:00Z","v":59411,"vw":2.655314},{"c":2.63,"h":2.655,"l":2.63,"n":262,"o":2.65,"t":"2026-09-30T16:45:00Z","v":28307,"vw":2.641359},{"c":2.695,"h":2.695,"l":2.62,"n":632,"o":2.63,"t":"2026-09-30T17:00:00Z","v":155503,"vw":2.655387},{"c":2.66,"h":2.695,"l":2.65,"n":490,"o":2.695,"t":"2026-09-30T17:15:00Z","v":90863,"vw":2.674262},{"c":2.6689,"h":2.675,"l":2.655,"n":313,"o":2.655,"t":"2026-09-30T17:30:00Z","v":46156,"vw":2.667824},{"c":2.665,"h":2.675,"l":2.65,"n":432,"o":2.67,"t":"2026-09-30T17:45:00Z","v":48587,"vw":2.662816},{"c":2.65,"h":2.665,"l":2.65,"n":191,"o":2.665,"t":"2026-09-30T18:00:00Z","v":21674,"vw":2.65552},{"c":2.65,"h":2.66,"l":2.65,"n":226,"o":2.65,"t":"2026-09-30T18:15:00Z","v":21118,"vw":2.654074},{"c":2.665,"h":2.67,"l":2.645,"n":436,"o":2.66,"t":"2026-09-30T18:30:00Z","v":97703,"vw":2.657377},{"c":2.64,"h":2.67,"l":2.64,"n":320,"o":2.67,"t":"2026-09-30T18:45:00Z","v":79872,"vw":2.655351},{"c":2.69,"h":2.69,"l":2.64,"n":380,"o":2.64,"t":"2026-09-30T19:00:00Z","v":108260,"vw":2.661303},{"c":2.675,"h":2.69,"l":2.675,"n":314,"o":2.69,"t":"2026-09-30T19:15:00Z","v":48967,"vw":2.683586},{"c":2.67,"h":2.695,"l":2.67,"n":853,"o":2.68,"t":"2026-09-30T19:30:00Z","v":246859,"vw":2.683434},{"c":2.62,"h":2.675,"l":2.62,"n":1185,"o":2.67,"t":"2026-09-30T19:45:00Z","v":203405,"vw":2.641028},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-09-30T20:00:00Z","v":280969,"vw":2.63},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-01T08:00:00Z","v":3196,"vw":2.7},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-01T11:00:00Z","v":387,"vw":2.65},{"c":2.7047,"h":2.7047,"l":2.7047,"n":1,"o":2.7047,"t":"2026-10-01T13:15:00Z","v":1000,"vw":2.7047},{"c":2.645,"h":2.66,"l":2.59,"n":635,"o":2.62,"t":"2026-10-01T13:30:00Z","v":132096,"vw":2.624096},{"c":2.605,"h":2.645,"l":2.595,"n":369,"o":2.64,"t":"2026-10-01T13:45:00Z","v":74614,"vw":2.614401},{"c":2.67,"h":2.67,"l":2.59,"n":479,"o":2.61,"t":"2026-10-01T14:00:00Z","v":116655,"vw":2.635008},{"c":2.65,"h":2.67,"l":2.64,"n":360,"o":2.67,"t":"2026-10-01T14:15:00Z","v":51214,"vw":2.658019},{"c":2.66,"h":2.66,"l":2.645,"n":416,"o":2.645,"t":"2026-10-01T14:30:00Z","v":55755,"vw":2.65327},{"c":2.66,"h":2.67,"l":2.645,"n":635,"o":2.66,"t":"2026-10-01T14:45:00Z","v":82120,"vw":2.658882},{"c":2.655,"h":2.665,"l":2.64,"n":447,"o":2.6601,"t":"2026-10-01T15:00:00Z","v":123167,"vw":2.650621},{"c":2.655,"h":2.66,"l":2.6403,"n":350,"o":2.655,"t":"2026-10-01T15:15:00Z","v":64657,"vw":2.651394},{"c":2.655,"h":2.66,"l":2.64,"n":251,"o":2.655,"t":"2026-10-01T15:30:00Z","v":24162,"vw":2.650964},{"c":2.665,"h":2.665,"l":2.65,"n":262,"o":2.655,"t":"2026-10-01T15:45:00Z","v":22436,"vw":2.659576},{"c":2.645,"h":2.665,"l":2.64,"n":265,"o":2.665,"t":"2026-10-01T16:00:00Z","v":49227,"vw":2.649277},{"c":2.655,"h":2.655,"l":2.64,"n":329,"o":2.6401,"t":"2026-10-01T16:15:00Z","v":66236,"vw":2.64709},{"c":2.65,"h":2.66,"l":2.65,"n":259,"o":2.65,"t":"2026-10-01T16:30:00Z","v":41143,"vw":2.652698},{"c":2.655,"h":2.67,"l":2.64,"n":279,"o":2.65,"t":"2026-10-01T16:45:00Z","v":64449,"vw":2.653018},{"c":2.68,"h":2.68,"l":2.64,"n":282,"o":2.655,"t":"2026-10-01T17:00:00Z","v":32534,"vw":2.658525},{"c":2.725,"h":2.725,"l":2.67,"n":271,"o":2.675,"t":"2026-10-01T17:15:00Z","v":86300,"vw":2.685036},{"c":2.73,"h":2.745,"l":2.72,"n":310,"o":2.73,"t":"2026-10-01T17:30:00Z","v":30408,"vw":2.732677},{"c":2.709,"h":2.73,"l":2.7002,"n":311,"o":2.73,"t":"2026-10-01T17:45:00Z","v":46358,"vw":2.714836},{"c":2.705,"h":2.71,"l":2.6911,"n":272,"o":2.705,"t":"2026-10-01T18:00:00Z","v":36786,"vw":2.701163},{"c":2.695,"h":2.715,"l":2.695,"n":241,"o":2.705,"t":"2026-10-01T18:15:00Z","v":45582,"vw":2.705928},{"c":2.695,"h":2.705,"l":2.69,"n":214,"o":2.695,"t":"2026-10-01T18:30:00Z","v":44021,"vw":2.69669},{"c":2.685,"h":2.7,"l":2.68,"n":360,"o":2.695,"t":"2026-10-01T18:45:00Z","v":46395,"vw":2.691134},{"c":2.675,"h":2.69,"l":2.67,"n":170,"o":2.685,"t":"2026-10-01T19:00:00Z","v":24714,"vw":2.67916},{"c":2.6701,"h":2.68,"l":2.67,"n":225,"o":2.67,"t":"2026-10-01T19:15:00Z","v":23568,"vw":2.676071},{"c":2.61,"h":2.68,"l":2.61,"n":785,"o":2.68,"t":"2026-10-01T19:30:00Z","v":125092,"vw":2.650552},{"c":2.59,"h":2.62,"l":2.58,"n":2115,"o":2.615,"t":"2026-10-01T19:45:00Z","v":370804,"vw":2.594773},{"c":2.6,"h":2.636,"l":2.59,"n":31,"o":2.59,"t":"2026-10-01T20:00:00Z","v":154650,"vw":2.592597},{"c":2.68,"h":2.68,"l":2.63,"n":22,"o":2.63,"t":"2026-10-01T20:15:00Z","v":32909,"vw":2.664183},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-01T21:00:00Z","v":3800,"vw":2.6},{"c":2.62,"h":2.62,"l":2.61,"n":7,"o":2.61,"t":"2026-10-01T21:45:00Z","v":3775,"vw":2.619483},{"c":2.6395,"h":2.6395,"l":2.6,"n":4,"o":2.6,"t":"2026-10-02T11:00:00Z","v":632,"vw":2.632917},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-02T12:30:00Z","v":4489,"vw":2.59},{"c":2.565,"h":2.66,"l":2.56,"n":350,"o":2.64,"t":"2026-10-02T13:30:00Z","v":122559,"vw":2.607426},{"c":2.585,"h":2.5989,"l":2.56,"n":397,"o":2.565,"t":"2026-10-02T13:45:00Z","v":62134,"vw":2.584492},{"c":2.635,"h":2.64,"l":2.58,"n":484,"o":2.585,"t":"2026-10-02T14:00:00Z","v":109324,"vw":2.61723},{"c":2.62,"h":2.6387,"l":2.605,"n":545,"o":2.6387,"t":"2026-10-02T14:15:00Z","v":73687,"vw":2.617341},{"c":2.62,"h":2.63,"l":2.61,"n":501,"o":2.615,"t":"2026-10-02T14:30:00Z","v":76839,"vw":2.619162},{"c":2.645,"h":2.645,"l":2.62,"n":391,"o":2.625,"t":"2026-10-02T14:45:00Z","v":73578,"vw":2.634606},{"c":2.605,"h":2.645,"l":2.6,"n":497,"o":2.645,"t":"2026-10-02T15:00:00Z","v":73557,"vw":2.619096},{"c":2.585,"h":2.605,"l":2.575,"n":436,"o":2.605,"t":"2026-10-02T15:15:00Z","v":44976,"vw":2.590404},{"c":2.58,"h":2.595,"l":2.57,"n":322,"o":2.585,"t":"2026-10-02T15:30:00Z","v":55533,"vw":2.584148},{"c":2.575,"h":2.58,"l":2.57,"n":257,"o":2.575,"t":"2026-10-02T15:45:00Z","v":30595,"vw":2.574292},{"c":2.56,"h":2.58,"l":2.56,"n":309,"o":2.575,"t":"2026-10-02T16:00:00Z","v":57474,"vw":2.571691},{"c":2.565,"h":2.57,"l":2.56,"n":187,"o":2.565,"t":"2026-10-02T16:15:00Z","v":20007,"vw":2.566719},{"c":2.57,"h":2.58,"l":2.56,"n":291,"o":2.565,"t":"2026-10-02T16:30:00Z","v":81309,"vw":2.570991},{"c":2.56,"h":2.57,"l":2.56,"n":320,"o":2.565,"t":"2026-10-02T16:45:00Z","v":75990,"vw":2.562106},{"c":2.565,"h":2.57,"l":2.56,"n":206,"o":2.565,"t":"2026-10-02T17:00:00Z","v":27168,"vw":2.564011},{"c":2.545,"h":2.565,"l":2.54,"n":324,"o":2.565,"t":"2026-10-02T17:15:00Z","v":76167,"vw":2.551746},{"c":2.545,"h":2.55,"l":2.53,"n":356,"o":2.545,"t":"2026-10-02T17:30:00Z","v":65759,"vw":2.542502},{"c":2.545,"h":2.56,"l":2.54,"n":290,"o":2.55,"t":"2026-10-02T17:45:00Z","v":32439,"vw":2.547696},{"c":2.545,"h":2.55,"l":2.54,"n":266,"o":2.545,"t":"2026-10-02T18:00:00Z","v":34228,"vw":2.547705},{"c":2.535,"h":2.55,"l":2.53,"n":287,"o":2.545,"t":"2026-10-02T18:15:00Z","v":46998,"vw":2.540479},{"c":2.54,"h":2.545,"l":2.53,"n":245,"o":2.535,"t":"2026-10-02T18:30:00Z","v":33936,"vw":2.538383},{"c":2.5397,"h":2.54,"l":2.53,"n":233,"o":2.535,"t":"2026-10-02T18:45:00Z","v":51717,"vw":2.53727},{"c":2.545,"h":2.545,"l":2.53,"n":365,"o":2.53,"t":"2026-10-02T19:00:00Z","v":51673,"vw":2.53803},{"c":2.545,"h":2.5599,"l":2.54,"n":328,"o":2.545,"t":"2026-10-02T19:15:00Z","v":42160,"vw":2.547515},{"c":2.55,"h":2.56,"l":2.55,"n":389,"o":2.55,"t":"2026-10-02T19:30:00Z","v":41631,"vw":2.55289},{"c":2.56,"h":2.56,"l":2.54,"n":1560,"o":2.555,"t":"2026-10-02T19:45:00Z","v":198440,"vw":2.549726},{"c":2.56,"h":2.56,"l":2.56,"n":12,"o":2.56,"t":"2026-10-02T20:00:00Z","v":127264,"vw":2.56},{"c":2.6,"h":2.6,"l":2.57,"n":12,"o":2.57,"t":"2026-10-02T20:15:00Z","v":16001,"vw":2.586004},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-02T20:45:00Z","v":256,"vw":2.61},{"c":2.64,"h":2.66,"l":2.64,"n":4,"o":2.66,"t":"2026-10-05T08:00:00Z","v":993,"vw":2.654995},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-05T08:30:00Z","v":400,"vw":2.6},{"c":2.56,"h":2.57,"l":2.56,"n":4,"o":2.57,"t":"2026-10-05T11:00:00Z","v":400,"vw":2.565556},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-05T11:45:00Z","v":100,"vw":2.59},{"c":2.59,"h":2.63,"l":2.59,"n":11,"o":2.63,"t":"2026-10-05T12:15:00Z","v":884,"vw":2.603103},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-05T12:45:00Z","v":235,"vw":2.59},{"c":2.59,"h":2.62,"l":2.59,"n":10,"o":2.62,"t":"2026-10-05T13:15:00Z","v":1258,"vw":2.608813},{"c":2.54,"h":2.59,"l":2.53,"n":326,"o":2.59,"t":"2026-10-05T13:30:00Z","v":64422,"vw":2.559968},{"c":2.545,"h":2.56,"l":2.53,"n":241,"o":2.54,"t":"2026-10-05T13:45:00Z","v":46167,"vw":2.545575},{"c":2.565,"h":2.58,"l":2.55,"n":415,"o":2.55,"t":"2026-10-05T14:00:00Z","v":60848,"vw":2.566697},{"c":2.51,"h":2.57,"l":2.505,"n":428,"o":2.57,"t":"2026-10-05T14:15:00Z","v":121576,"vw":2.539098},{"c":2.515,"h":2.53,"l":2.5,"n":407,"o":2.505,"t":"2026-10-05T14:30:00Z","v":91666,"vw":2.509442},{"c":2.555,"h":2.56,"l":2.51,"n":347,"o":2.515,"t":"2026-10-05T14:45:00Z","v":46974,"vw":2.536132},{"c":2.545,"h":2.555,"l":2.54,"n":258,"o":2.55,"t":"2026-10-05T15:00:00Z","v":29745,"vw":2.548497},{"c":2.57,"h":2.57,"l":2.545,"n":257,"o":2.55,"t":"2026-10-05T15:15:00Z","v":53469,"vw":2.557195},{"c":2.57,"h":2.57,"l":2.56,"n":195,"o":2.5601,"t":"2026-10-05T15:30:00Z","v":31576,"vw":2.565547},{"c":2.575,"h":2.585,"l":2.56,"n":249,"o":2.565,"t":"2026-10-05T15:45:00Z","v":28416,"vw":2.573274},{"c":2.58,"h":2.58,"l":2.57,"n":136,"o":2.575,"t":"2026-10-05T16:00:00Z","v":23588,"vw":2.571929},{"c":2.5901,"h":2.6,"l":2.57,"n":282,"o":2.575,"t":"2026-10-05T16:15:00Z","v":35932,"vw":2.585919},{"c":2.615,"h":2.62,"l":2.5901,"n":263,"o":2.6,"t":"2026-10-05T16:30:00Z","v":54802,"vw":2.599208},{"c":2.6101,"h":2.62,"l":2.61,"n":242,"o":2.61,"t":"2026-10-05T16:45:00Z","v":32400,"vw":2.612991},{"c":2.595,"h":2.6189,"l":2.59,"n":376,"o":2.61,"t":"2026-10-05T17:00:00Z","v":50045,"vw":2.600375},{"c":2.6,"h":2.605,"l":2.59,"n":257,"o":2.595,"t":"2026-10-05T17:15:00Z","v":34360,"vw":2.597586},{"c":2.585,"h":2.6,"l":2.58,"n":259,"o":2.6,"t":"2026-10-05T17:30:00Z","v":25493,"vw":2.59219},{"c":2.585,"h":2.595,"l":2.58,"n":331,"o":2.59,"t":"2026-10-05T17:45:00Z","v":44676,"vw":2.590091},{"c":2.585,"h":2.59,"l":2.58,"n":173,"o":2.59,"t":"2026-10-05T18:00:00Z","v":23696,"vw":2.586001},{"c":2.595,"h":2.605,"l":2.58,"n":369,"o":2.585,"t":"2026-10-05T18:15:00Z","v":42253,"vw":2.593529},{"c":2.605,"h":2.61,"l":2.595,"n":230,"o":2.6,"t":"2026-10-05T18:30:00Z","v":25195,"vw":2.603668},{"c":2.61,"h":2.61,"l":2.6,"n":215,"o":2.605,"t":"2026-10-05T18:45:00Z","v":21919,"vw":2.606412},{"c":2.625,"h":2.63,"l":2.61,"n":338,"o":2.61,"t":"2026-10-05T19:00:00Z","v":49107,"vw":2.619781},{"c":2.61,"h":2.63,"l":2.61,"n":418,"o":2.625,"t":"2026-10-05T19:15:00Z","v":57244,"vw":2.620202},{"c":2.595,"h":2.615,"l":2.59,"n":583,"o":2.615,"t":"2026-10-05T19:30:00Z","v":106773,"vw":2.601349},{"c":2.61,"h":2.62,"l":2.59,"n":1683,"o":2.595,"t":"2026-10-05T19:45:00Z","v":305701,"vw":2.60676},{"c":2.61,"h":2.61,"l":2.61,"n":15,"o":2.61,"t":"2026-10-05T20:00:00Z","v":133441,"vw":2.61},{"c":2.64,"h":2.64,"l":2.61,"n":46,"o":2.61,"t":"2026-10-05T20:15:00Z","v":8000,"vw":2.626958},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-05T20:30:00Z","v":963,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-05T21:00:00Z","v":200,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-05T21:45:00Z","v":200,"vw":2.61},{"c":2.6115,"h":2.6115,"l":2.6115,"n":1,"o":2.6115,"t":"2026-10-05T23:15:00Z","v":375,"vw":2.6115},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-05T23:45:00Z","v":206,"vw":2.61},{"c":2.6002,"h":2.61,"l":2.6002,"n":5,"o":2.61,"t":"2026-10-06T08:00:00Z","v":781,"vw":2.607629},{"c":2.6006,"h":2.6095,"l":2.6005,"n":3,"o":2.6005,"t":"2026-10-06T08:30:00Z","v":642,"vw":2.604737},{"c":2.61,"h":2.64,"l":2.6,"n":54,"o":2.61,"t":"2026-10-06T08:45:00Z","v":39982,"vw":2.619437},{"c":2.6,"h":2.61,"l":2.6,"n":5,"o":2.61,"t":"2026-10-06T10:15:00Z","v":797,"vw":2.605},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-06T11:00:00Z","v":500,"vw":2.63},{"c":2.63,"h":2.6595,"l":2.63,"n":2,"o":2.6595,"t":"2026-10-06T11:15:00Z","v":500,"vw":2.6477},{"c":2.614,"h":2.65,"l":2.614,"n":3,"o":2.65,"t":"2026-10-06T11:30:00Z","v":485,"vw":2.628845},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-06T12:00:00Z","v":260,"vw":2.66},{"c":2.6,"h":2.6201,"l":2.6,"n":15,"o":2.6201,"t":"2026-10-06T12:45:00Z","v":15279,"vw":2.619408},{"c":2.5401,"h":2.62,"l":2.52,"n":524,"o":2.61,"t":"2026-10-06T13:30:00Z","v":125581,"vw":2.553661},{"c":2.53,"h":2.545,"l":2.505,"n":365,"o":2.545,"t":"2026-10-06T13:45:00Z","v":49971,"vw":2.519453},{"c":2.475,"h":2.555,"l":2.47,"n":715,"o":2.535,"t":"2026-10-06T14:00:00Z","v":236907,"vw":2.516752},{"c":2.485,"h":2.49,"l":2.46,"n":566,"o":2.47,"t":"2026-10-06T14:15:00Z","v":122454,"vw":2.473047},{"c":2.47,"h":2.49,"l":2.46,"n":365,"o":2.48,"t":"2026-10-06T14:30:00Z","v":43876,"vw":2.473541},{"c":2.4999,"h":2.51,"l":2.465,"n":346,"o":2.475,"t":"2026-10-06T14:45:00Z","v":81191,"vw":2.490362},{"c":2.51,"h":2.52,"l":2.49,"n":271,"o":2.495,"t":"2026-10-06T15:00:00Z","v":32285,"vw":2.505173},{"c":2.535,"h":2.54,"l":2.51,"n":230,"o":2.5101,"t":"2026-10-06T15:15:00Z","v":30259,"vw":2.524426},{"c":2.535,"h":2.54,"l":2.52,"n":193,"o":2.535,"t":"2026-10-06T15:30:00Z","v":17951,"vw":2.529923},{"c":2.51,"h":2.535,"l":2.51,"n":192,"o":2.53,"t":"2026-10-06T15:45:00Z","v":23802,"vw":2.520786},{"c":2.52,"h":2.5299,"l":2.5,"n":250,"o":2.515,"t":"2026-10-06T16:00:00Z","v":104227,"vw":2.517809},{"c":2.505,"h":2.53,"l":2.505,"n":128,"o":2.525,"t":"2026-10-06T16:15:00Z","v":20028,"vw":2.516441},{"c":2.495,"h":2.515,"l":2.495,"n":192,"o":2.505,"t":"2026-10-06T16:30:00Z","v":17005,"vw":2.505598},{"c":2.5,"h":2.5,"l":2.49,"n":170,"o":2.49,"t":"2026-10-06T16:45:00Z","v":26079,"vw":2.494787},{"c":2.48,"h":2.5,"l":2.48,"n":193,"o":2.495,"t":"2026-10-06T17:00:00Z","v":31382,"vw":2.491457},{"c":2.46,"h":2.48,"l":2.46,"n":320,"o":2.48,"t":"2026-10-06T17:15:00Z","v":46730,"vw":2.472048},{"c":2.48,"h":2.48,"l":2.46,"n":291,"o":2.465,"t":"2026-10-06T17:30:00Z","v":52672,"vw":2.468392},{"c":2.485,"h":2.485,"l":2.47,"n":289,"o":2.48,"t":"2026-10-06T17:45:00Z","v":32922,"vw":2.479851},{"c":2.485,"h":2.49,"l":2.48,"n":199,"o":2.485,"t":"2026-10-06T18:00:00Z","v":17298,"vw":2.48443},{"c":2.495,"h":2.5,"l":2.485,"n":209,"o":2.485,"t":"2026-10-06T18:15:00Z","v":23175,"vw":2.491713},{"c":2.49,"h":2.5,"l":2.485,"n":201,"o":2.5,"t":"2026-10-06T18:30:00Z","v":17809,"vw":2.487572},{"c":2.495,"h":2.5,"l":2.485,"n":323,"o":2.49,"t":"2026-10-06T18:45:00Z","v":32668,"vw":2.491341},{"c":2.485,"h":2.51,"l":2.485,"n":261,"o":2.495,"t":"2026-10-06T19:00:00Z","v":37978,"vw":2.498531},{"c":2.485,"h":2.49,"l":2.474,"n":323,"o":2.485,"t":"2026-10-06T19:15:00Z","v":50121,"vw":2.479562},{"c":2.49,"h":2.495,"l":2.475,"n":333,"o":2.485,"t":"2026-10-06T19:30:00Z","v":39710,"vw":2.48675},{"c":2.485,"h":2.5,"l":2.475,"n":1125,"o":2.48,"t":"2026-10-06T19:45:00Z","v":204125,"vw":2.485874},{"c":2.48,"h":2.53,"l":2.48,"n":34,"o":2.48,"t":"2026-10-06T20:00:00Z","v":133777,"vw":2.483366},{"c":2.52,"h":2.53,"l":2.48,"n":45,"o":2.53,"t":"2026-10-06T20:15:00Z","v":30882,"vw":2.51567},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-06T20:30:00Z","v":10600,"vw":2.48},{"c":2.5138,"h":2.53,"l":2.4824,"n":15,"o":2.4829,"t":"2026-10-06T20:45:00Z","v":7953,"vw":2.520393},{"c":2.5,"h":2.5121,"l":2.5,"n":3,"o":2.5121,"t":"2026-10-06T21:00:00Z","v":205,"vw":2.50605},{"c":2.5095,"h":2.5095,"l":2.5095,"n":1,"o":2.5095,"t":"2026-10-06T21:15:00Z","v":111,"vw":2.5095},{"c":2.52,"h":2.52,"l":2.5,"n":21,"o":2.5,"t":"2026-10-06T21:30:00Z","v":7430,"vw":2.518333},{"c":2.48,"h":2.51,"l":2.48,"n":8,"o":2.51,"t":"2026-10-06T21:45:00Z","v":4761,"vw":2.482968},{"c":2.51,"h":2.51,"l":2.4802,"n":3,"o":2.4802,"t":"2026-10-06T22:00:00Z","v":2973,"vw":2.500247},{"c":2.481,"h":2.481,"l":2.481,"n":3,"o":2.481,"t":"2026-10-06T23:30:00Z","v":122,"vw":2.481},{"c":2.49,"h":2.52,"l":2.49,"n":4,"o":2.52,"t":"2026-10-07T08:00:00Z","v":2095,"vw":2.504992},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-07T10:30:00Z","v":1370,"vw":2.5},{"c":2.5251,"h":2.5251,"l":2.5251,"n":4,"o":2.5251,"t":"2026-10-07T10:45:00Z","v":109,"vw":2.5251},{"c":2.5151,"h":2.5151,"l":2.5151,"n":1,"o":2.5151,"t":"2026-10-07T11:15:00Z","v":120,"vw":2.5151},{"c":2.5195,"h":2.5195,"l":2.5195,"n":2,"o":2.5195,"t":"2026-10-07T12:00:00Z","v":500,"vw":2.5195},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T12:30:00Z","v":350,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-07T12:45:00Z","v":1334,"vw":2.5},{"c":2.4846,"h":2.4846,"l":2.4846,"n":1,"o":2.4846,"t":"2026-10-07T13:00:00Z","v":100,"vw":2.4846},{"c":2.47,"h":2.49,"l":2.47,"n":18,"o":2.4801,"t":"2026-10-07T13:15:00Z","v":11344,"vw":2.482505},{"c":2.515,"h":2.52,"l":2.42,"n":941,"o":2.45,"t":"2026-10-07T13:30:00Z","v":215815,"vw":2.471766},{"c":2.515,"h":2.535,"l":2.51,"n":562,"o":2.5101,"t":"2026-10-07T13:45:00Z","v":120335,"vw":2.522255},{"c":2.5517,"h":2.555,"l":2.51,"n":598,"o":2.515,"t":"2026-10-07T14:00:00Z","v":171835,"vw":2.532978},{"c":2.5678,"h":2.58,"l":2.55,"n":372,"o":2.56,"t":"2026-10-07T14:15:00Z","v":105900,"vw":2.569758},{"c":2.565,"h":2.575,"l":2.55,"n":354,"o":2.57,"t":"2026-10-07T14:30:00Z","v":45454,"vw":2.562939},{"c":2.565,"h":2.58,"l":2.56,"n":354,"o":2.565,"t":"2026-10-07T14:45:00Z","v":49961,"vw":2.568013},{"c":2.565,"h":2.57,"l":2.54,"n":556,"o":2.565,"t":"2026-10-07T15:00:00Z","v":201651,"vw":2.559205},{"c":2.57,"h":2.585,"l":2.565,"n":284,"o":2.565,"t":"2026-10-07T15:15:00Z","v":56279,"vw":2.572756},{"c":2.54,"h":2.58,"l":2.54,"n":296,"o":2.575,"t":"2026-10-07T15:30:00Z","v":34752,"vw":2.560718},{"c":2.565,"h":2.565,"l":2.535,"n":410,"o":2.54,"t":"2026-10-07T15:45:00Z","v":61416,"vw":2.550147},{"c":2.6,"h":2.6,"l":2.545,"n":649,"o":2.565,"t":"2026-10-07T16:00:00Z","v":121573,"vw":2.571162},{"c":2.615,"h":2.625,"l":2.605,"n":308,"o":2.605,"t":"2026-10-07T16:15:00Z","v":50228,"vw":2.617143},{"c":2.6023,"h":2.64,"l":2.6,"n":349,"o":2.615,"t":"2026-10-07T16:30:00Z","v":70750,"vw":2.626218},{"c":2.59,"h":2.6099,"l":2.59,"n":324,"o":2.6077,"t":"2026-10-07T16:45:00Z","v":40033,"vw":2.59951},{"c":2.595,"h":2.615,"l":2.58,"n":439,"o":2.59,"t":"2026-10-07T17:00:00Z","v":71030,"vw":2.601225},{"c":2.565,"h":2.595,"l":2.56,"n":422,"o":2.59,"t":"2026-10-07T17:15:00Z","v":63119,"vw":2.578015},{"c":2.575,"h":2.585,"l":2.565,"n":439,"o":2.565,"t":"2026-10-07T17:30:00Z","v":89187,"vw":2.575674},{"c":2.545,"h":2.58,"l":2.54,"n":353,"o":2.575,"t":"2026-10-07T17:45:00Z","v":42671,"vw":2.564075},{"c":2.555,"h":2.57,"l":2.54,"n":454,"o":2.545,"t":"2026-10-07T18:00:00Z","v":48549,"vw":2.555531},{"c":2.565,"h":2.57,"l":2.55,"n":451,"o":2.55,"t":"2026-10-07T18:15:00Z","v":60281,"vw":2.554787},{"c":2.575,"h":2.58,"l":2.56,"n":321,"o":2.565,"t":"2026-10-07T18:30:00Z","v":41540,"vw":2.570185},{"c":2.585,"h":2.595,"l":2.575,"n":434,"o":2.58,"t":"2026-10-07T18:45:00Z","v":96257,"vw":2.586434},{"c":2.565,"h":2.59,"l":2.56,"n":593,"o":2.585,"t":"2026-10-07T19:00:00Z","v":112692,"vw":2.572341},{"c":2.5501,"h":2.57,"l":2.545,"n":658,"o":2.565,"t":"2026-10-07T19:15:00Z","v":86276,"vw":2.552698},{"c":2.555,"h":2.56,"l":2.54,"n":815,"o":2.55,"t":"2026-10-07T19:30:00Z","v":146603,"vw":2.552566},{"c":2.535,"h":2.57,"l":2.53,"n":2412,"o":2.555,"t":"2026-10-07T19:45:00Z","v":414847,"vw":2.550762},{"c":2.535,"h":2.535,"l":2.535,"n":11,"o":2.535,"t":"2026-10-07T20:00:00Z","v":161925,"vw":2.535},{"c":2.5319,"h":2.5319,"l":2.5319,"n":1,"o":2.5319,"t":"2026-10-07T20:15:00Z","v":100,"vw":2.5319},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T22:45:00Z","v":200,"vw":2.51},{"c":2.62,"h":2.64,"l":2.56,"n":44,"o":2.56,"t":"2026-10-08T08:00:00Z","v":32205,"vw":2.615676},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-08T08:30:00Z","v":188,"vw":2.65},{"c":2.61,"h":2.62,"l":2.61,"n":4,"o":2.62,"t":"2026-10-08T08:45:00Z","v":1150,"vw":2.61353},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-08T09:00:00Z","v":388,"vw":2.65},{"c":2.65,"h":2.65,"l":2.64,"n":16,"o":2.64,"t":"2026-10-08T10:45:00Z","v":1518,"vw":2.642733},{"c":2.64,"h":2.67,"l":2.64,"n":20,"o":2.67,"t":"2026-10-08T11:00:00Z","v":4977,"vw":2.644915},{"c":2.62,"h":2.64,"l":2.62,"n":2,"o":2.64,"t":"2026-10-08T11:15:00Z","v":590,"vw":2.629831},{"c":2.62,"h":2.6366,"l":2.61,"n":22,"o":2.63,"t":"2026-10-08T11:30:00Z","v":3301,"vw":2.618988},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-08T11:45:00Z","v":148,"vw":2.62},{"c":2.6269,"h":2.6269,"l":2.6269,"n":1,"o":2.6269,"t":"2026-10-08T12:00:00Z","v":100,"vw":2.6269},{"c":2.65,"h":2.65,"l":2.63,"n":20,"o":2.63,"t":"2026-10-08T12:30:00Z","v":14903,"vw":2.634101},{"c":2.68,"h":2.68,"l":2.65,"n":24,"o":2.66,"t":"2026-10-08T12:45:00Z","v":25852,"vw":2.657506},{"c":2.69,"h":2.71,"l":2.68,"n":35,"o":2.68,"t":"2026-10-08T13:00:00Z","v":5670,"vw":2.693358},{"c":2.7705,"h":2.79,"l":2.68,"n":26,"o":2.69,"t":"2026-10-08T13:15:00Z","v":8092,"vw":2.722401},{"c":2.556,"h":2.78,"l":2.52,"n":1078,"o":2.77,"t":"2026-10-08T13:30:00Z","v":411175,"vw":2.62019},{"c":2.555,"h":2.58,"l":2.545,"n":536,"o":2.555,"t":"2026-10-08T13:45:00Z","v":86906,"vw":2.561637},{"c":2.595,"h":2.6,"l":2.53,"n":570,"o":2.555,"t":"2026-10-08T14:00:00Z","v":202207,"vw":2.558003},{"c":2.59,"h":2.6,"l":2.57,"n":414,"o":2.5901,"t":"2026-10-08T14:15:00Z","v":68350,"vw":2.587833},{"c":2.5801,"h":2.6,"l":2.58,"n":340,"o":2.59,"t":"2026-10-08T14:30:00Z","v":57897,"vw":2.585877},{"c":2.605,"h":2.605,"l":2.58,"n":429,"o":2.585,"t":"2026-10-08T14:45:00Z","v":59418,"vw":2.595066},{"c":2.615,"h":2.635,"l":2.605,"n":394,"o":2.605,"t":"2026-10-08T15:00:00Z","v":119986,"vw":2.622515},{"c":2.6199,"h":2.635,"l":2.6129,"n":399,"o":2.6199,"t":"2026-10-08T15:15:00Z","v":88684,"vw":2.623369},{"c":2.595,"h":2.635,"l":2.595,"n":695,"o":2.615,"t":"2026-10-08T15:30:00Z","v":154404,"vw":2.611528},{"c":2.58,"h":2.595,"l":2.58,"n":249,"o":2.595,"t":"2026-10-08T15:45:00Z","v":36566,"vw":2.590773},{"c":2.59,"h":2.59,"l":2.58,"n":117,"o":2.585,"t":"2026-10-08T16:00:00Z","v":16379,"vw":2.585702},{"c":2.59,"h":2.605,"l":2.5801,"n":379,"o":2.585,"t":"2026-10-08T16:15:00Z","v":58165,"vw":2.594475},{"c":2.59,"h":2.6,"l":2.58,"n":354,"o":2.59,"t":"2026-10-08T16:30:00Z","v":46812,"vw":2.588476},{"c":2.64,"h":2.64,"l":2.5895,"n":298,"o":2.59,"t":"2026-10-08T16:45:00Z","v":78936,"vw":2.611398},{"c":2.625,"h":2.64,"l":2.61,"n":201,"o":2.635,"t":"2026-10-08T17:00:00Z","v":30752,"vw":2.62424},{"c":2.64,"h":2.65,"l":2.62,"n":297,"o":2.625,"t":"2026-10-08T17:15:00Z","v":76769,"vw":2.631511},{"c":2.645,"h":2.65,"l":2.63,"n":295,"o":2.64,"t":"2026-10-08T17:30:00Z","v":34242,"vw":2.641927},{"c":2.63,"h":2.65,"l":2.62,"n":233,"o":2.645,"t":"2026-10-08T17:45:00Z","v":33274,"vw":2.635273},{"c":2.645,"h":2.65,"l":2.63,"n":398,"o":2.635,"t":"2026-10-08T18:00:00Z","v":114626,"vw":2.641382},{"c":2.66,"h":2.675,"l":2.63,"n":419,"o":2.65,"t":"2026-10-08T18:15:00Z","v":105670,"vw":2.647963},{"c":2.64,"h":2.665,"l":2.64,"n":387,"o":2.66,"t":"2026-10-08T18:30:00Z","v":107827,"vw":2.656484},{"c":2.635,"h":2.645,"l":2.63,"n":322,"o":2.645,"t":"2026-10-08T18:45:00Z","v":56641,"vw":2.638145},{"c":2.645,"h":2.65,"l":2.63,"n":233,"o":2.64,"t":"2026-10-08T19:00:00Z","v":37782,"vw":2.642401},{"c":2.64,"h":2.65,"l":2.64,"n":249,"o":2.64,"t":"2026-10-08T19:15:00Z","v":37201,"vw":2.644242},{"c":2.625,"h":2.655,"l":2.61,"n":802,"o":2.64,"t":"2026-10-08T19:30:00Z","v":237493,"vw":2.634927},{"c":2.6201,"h":2.645,"l":2.615,"n":1287,"o":2.625,"t":"2026-10-08T19:45:00Z","v":268803,"vw":2.629584},{"c":2.63,"h":2.63,"l":2.63,"n":11,"o":2.63,"t":"2026-10-08T20:00:00Z","v":720839,"vw":2.63},{"c":2.6861,"h":2.6861,"l":2.6861,"n":1,"o":2.6861,"t":"2026-10-08T20:15:00Z","v":150,"vw":2.6861},{"c":2.6508,"h":2.68,"l":2.6508,"n":4,"o":2.68,"t":"2026-10-08T20:30:00Z","v":1654,"vw":2.6654},{"c":2.67,"h":2.67,"l":2.65,"n":3,"o":2.65,"t":"2026-10-08T21:15:00Z","v":699,"vw":2.664292},{"c":2.66,"h":2.66,"l":2.66,"n":19,"o":2.66,"t":"2026-10-08T23:00:00Z","v":1123,"vw":2.66},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-09T08:00:00Z","v":107,"vw":2.6},{"c":2.62,"h":2.65,"l":2.61,"n":35,"o":2.61,"t":"2026-10-09T08:45:00Z","v":67445,"vw":2.630711},{"c":2.64,"h":2.7,"l":2.64,"n":3,"o":2.7,"t":"2026-10-09T09:00:00Z","v":1205,"vw":2.649791},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-09T09:30:00Z","v":898,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-09T10:30:00Z","v":141,"vw":2.64},{"c":2.63,"h":2.64,"l":2.61,"n":16,"o":2.61,"t":"2026-10-09T10:45:00Z","v":9529,"vw":2.625142},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-09T11:00:00Z","v":466,"vw":2.62},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-09T11:15:00Z","v":500,"vw":2.63},{"c":2.6876,"h":2.6876,"l":2.6876,"n":1,"o":2.6876,"t":"2026-10-09T12:30:00Z","v":100,"vw":2.6876},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-09T12:45:00Z","v":200,"vw":2.69},{"c":2.62,"h":2.64,"l":2.62,"n":8,"o":2.64,"t":"2026-10-09T13:15:00Z","v":4787,"vw":2.629722},{"c":2.625,"h":2.64,"l":2.54,"n":994,"o":2.6,"t":"2026-10-09T13:30:00Z","v":202617,"vw":2.581653},{"c":2.66,"h":2.66,"l":2.62,"n":517,"o":2.621,"t":"2026-10-09T13:45:00Z","v":87224,"vw":2.640536},{"c":2.66,"h":2.6883,"l":2.655,"n":674,"o":2.655,"t":"2026-10-09T14:00:00Z","v":110936,"vw":2.667064},{"c":2.625,"h":2.665,"l":2.625,"n":444,"o":2.665,"t":"2026-10-09T14:15:00Z","v":66638,"vw":2.64809},{"c":2.59,"h":2.625,"l":2.575,"n":2176,"o":2.62,"t":"2026-10-09T14:30:00Z","v":615223,"vw":2.598759},{"c":2.6001,"h":2.61,"l":2.56,"n":415,"o":2.59,"t":"2026-10-09T14:45:00Z","v":84418,"vw":2.583297},{"c":2.6,"h":2.605,"l":2.6,"n":359,"o":2.6,"t":"2026-10-09T15:00:00Z","v":133686,"vw":2.600521},{"c":2.585,"h":2.61,"l":2.575,"n":775,"o":2.6,"t":"2026-10-09T15:15:00Z","v":253842,"vw":2.593464},{"c":2.605,"h":2.62,"l":2.58,"n":632,"o":2.58,"t":"2026-10-09T15:30:00Z","v":151838,"vw":2.600862},{"c":2.61,"h":2.615,"l":2.605,"n":148,"o":2.61,"t":"2026-10-09T15:45:00Z","v":52307,"vw":2.610544},{"c":2.615,"h":2.62,"l":2.6,"n":170,"o":2.61,"t":"2026-10-09T16:00:00Z","v":28072,"vw":2.610133},{"c":2.61,"h":2.62,"l":2.61,"n":149,"o":2.61,"t":"2026-10-09T16:15:00Z","v":12609,"vw":2.614554},{"c":2.6,"h":2.62,"l":2.6,"n":214,"o":2.62,"t":"2026-10-09T16:30:00Z","v":27960,"vw":2.612014},{"c":2.59,"h":2.615,"l":2.59,"n":276,"o":2.6,"t":"2026-10-09T16:45:00Z","v":44397,"vw":2.608086},{"c":2.605,"h":2.615,"l":2.59,"n":382,"o":2.595,"t":"2026-10-09T17:00:00Z","v":59045,"vw":2.605038},{"c":2.615,"h":2.62,"l":2.6,"n":168,"o":2.605,"t":"2026-10-09T17:15:00Z","v":26562,"vw":2.611772},{"c":2.625,"h":2.625,"l":2.61,"n":205,"o":2.61,"t":"2026-10-09T17:30:00Z","v":24970,"vw":2.617612},{"c":2.6,"h":2.625,"l":2.6,"n":330,"o":2.62,"t":"2026-10-09T17:45:00Z","v":68957,"vw":2.612794},{"c":2.59,"h":2.6099,"l":2.58,"n":355,"o":2.6,"t":"2026-10-09T18:00:00Z","v":168468,"vw":2.590385},{"c":2.58,"h":2.595,"l":2.57,"n":302,"o":2.58,"t":"2026-10-09T18:15:00Z","v":95891,"vw":2.579741},{"c":2.61,"h":2.61,"l":2.57,"n":476,"o":2.575,"t":"2026-10-09T18:30:00Z","v":153424,"vw":2.584556},{"c":2.605,"h":2.615,"l":2.6,"n":188,"o":2.6,"t":"2026-10-09T18:45:00Z","v":25823,"vw":2.612124},{"c":2.605,"h":2.61,"l":2.59,"n":257,"o":2.605,"t":"2026-10-09T19:00:00Z","v":47824,"vw":2.6008},{"c":2.59,"h":2.61,"l":2.59,"n":336,"o":2.605,"t":"2026-10-09T19:15:00Z","v":68129,"vw":2.599438},{"c":2.565,"h":2.5999,"l":2.56,"n":509,"o":2.595,"t":"2026-10-09T19:30:00Z","v":136612,"vw":2.579921},{"c":2.57,"h":2.57,"l":2.55,"n":1855,"o":2.56,"t":"2026-10-09T19:45:00Z","v":324377,"vw":2.559227},{"c":2.56,"h":2.56,"l":2.56,"n":11,"o":2.56,"t":"2026-10-09T20:00:00Z","v":207363,"vw":2.56},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-09T20:30:00Z","v":139,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T21:00:00Z","v":1000,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-09T21:15:00Z","v":411,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":21,"o":2.59,"t":"2026-10-09T22:00:00Z","v":762,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-09T22:15:00Z","v":1321,"vw":2.58},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-12T08:00:00Z","v":350,"vw":2.56},{"c":2.56,"h":2.58,"l":2.54,"n":37,"o":2.56,"t":"2026-10-12T08:30:00Z","v":41778,"vw":2.562389},{"c":2.56,"h":2.56,"l":2.54,"n":4,"o":2.54,"t":"2026-10-12T08:45:00Z","v":1922,"vw":2.558422},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-12T10:00:00Z","v":300,"vw":2.54},{"c":2.56,"h":2.5601,"l":2.56,"n":2,"o":2.5601,"t":"2026-10-12T11:15:00Z","v":200,"vw":2.56005},{"c":2.5605,"h":2.5605,"l":2.5605,"n":1,"o":2.5605,"t":"2026-10-12T11:45:00Z","v":550,"vw":2.5605},{"c":2.5748,"h":2.5748,"l":2.5748,"n":1,"o":2.5748,"t":"2026-10-12T12:30:00Z","v":105,"vw":2.5748},{"c":2.62,"h":2.62,"l":2.57,"n":2,"o":2.57,"t":"2026-10-12T12:45:00Z","v":929,"vw":2.61225},{"c":2.54,"h":2.56,"l":2.54,"n":33,"o":2.54,"t":"2026-10-12T13:15:00Z","v":2069,"vw":2.546914},{"c":2.565,"h":2.57,"l":2.51,"n":381,"o":2.54,"t":"2026-10-12T13:30:00Z","v":85502,"vw":2.547041},{"c":2.56,"h":2.595,"l":2.55,"n":356,"o":2.565,"t":"2026-10-12T13:45:00Z","v":155408,"vw":2.573309},{"c":2.555,"h":2.575,"l":2.545,"n":453,"o":2.565,"t":"2026-10-12T14:00:00Z","v":116619,"vw":2.558157},{"c":2.5301,"h":2.556,"l":2.53,"n":430,"o":2.556,"t":"2026-10-12T14:15:00Z","v":82166,"vw":2.545099},{"c":2.5,"h":2.53,"l":2.5,"n":413,"o":2.53,"t":"2026-10-12T14:30:00Z","v":83708,"vw":2.509015},{"c":2.465,"h":2.505,"l":2.46,"n":663,"o":2.5001,"t":"2026-10-12T14:45:00Z","v":130008,"vw":2.480986},{"c":2.505,"h":2.51,"l":2.46,"n":410,"o":2.4697,"t":"2026-10-12T15:00:00Z","v":73768,"vw":2.485449},{"c":2.495,"h":2.51,"l":2.49,"n":464,"o":2.505,"t":"2026-10-12T15:15:00Z","v":60549,"vw":2.49969},{"c":2.485,"h":2.4977,"l":2.48,"n":285,"o":2.495,"t":"2026-10-12T15:30:00Z","v":22134,"vw":2.489166},{"c":2.48,"h":2.495,"l":2.48,"n":253,"o":2.485,"t":"2026-10-12T15:45:00Z","v":25438,"vw":2.487627},{"c":2.485,"h":2.49,"l":2.48,"n":277,"o":2.48,"t":"2026-10-12T16:00:00Z","v":40267,"vw":2.481538},{"c":2.488,"h":2.495,"l":2.48,"n":372,"o":2.485,"t":"2026-10-12T16:15:00Z","v":45263,"vw":2.486063},{"c":2.489,"h":2.495,"l":2.48,"n":208,"o":2.485,"t":"2026-10-12T16:30:00Z","v":37793,"vw":2.486649},{"c":2.4801,"h":2.49,"l":2.47,"n":551,"o":2.48,"t":"2026-10-12T16:45:00Z","v":77498,"vw":2.48023},{"c":2.48,"h":2.485,"l":2.475,"n":321,"o":2.48,"t":"2026-10-12T17:00:00Z","v":50343,"vw":2.479953},{"c":2.485,"h":2.49,"l":2.47,"n":423,"o":2.48,"t":"2026-10-12T17:15:00Z","v":72014,"vw":2.479696},{"c":2.48,"h":2.49,"l":2.48,"n":207,"o":2.485,"t":"2026-10-12T17:30:00Z","v":17687,"vw":2.484323},{"c":2.47,"h":2.485,"l":2.47,"n":262,"o":2.48,"t":"2026-10-12T17:45:00Z","v":35716,"vw":2.474011},{"c":2.48,"h":2.49,"l":2.47,"n":169,"o":2.47,"t":"2026-10-12T18:00:00Z","v":20109,"vw":2.478987},{"c":2.48,"h":2.49,"l":2.47,"n":342,"o":2.48,"t":"2026-10-12T18:15:00Z","v":79952,"vw":2.47926},{"c":2.485,"h":2.49,"l":2.47,"n":203,"o":2.48,"t":"2026-10-12T18:30:00Z","v":41050,"vw":2.478525},{"c":2.48,"h":2.49,"l":2.48,"n":270,"o":2.48,"t":"2026-10-12T18:45:00Z","v":39551,"vw":2.481799},{"c":2.475,"h":2.48,"l":2.465,"n":366,"o":2.48,"t":"2026-10-12T19:00:00Z","v":78076,"vw":2.474291},{"c":2.47,"h":2.48,"l":2.46,"n":393,"o":2.47,"t":"2026-10-12T19:15:00Z","v":70025,"vw":2.469171},{"c":2.48,"h":2.485,"l":2.46,"n":718,"o":2.465,"t":"2026-10-12T19:30:00Z","v":429296,"vw":2.468647},{"c":2.485,"h":2.495,"l":2.475,"n":1100,"o":2.485,"t":"2026-10-12T19:45:00Z","v":158953,"vw":2.484818},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-10-12T20:00:00Z","v":119855,"vw":2.48},{"c":2.505,"h":2.51,"l":2.4827,"n":4,"o":2.4827,"t":"2026-10-12T20:45:00Z","v":1155,"vw":2.487209},{"c":2.4655,"h":2.4655,"l":2.4655,"n":1,"o":2.4655,"t":"2026-10-12T21:15:00Z","v":900,"vw":2.4655},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.505},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-12T22:30:00Z","v":457,"vw":2.51},{"c":2.48,"h":2.49,"l":2.45,"n":23,"o":2.45,"t":"2026-10-13T08:00:00Z","v":22555,"vw":2.475746},{"c":2.52,"h":2.52,"l":2.46,"n":8,"o":2.46,"t":"2026-10-13T09:45:00Z","v":547,"vw":2.47992},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-13T10:30:00Z","v":320,"vw":2.515},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-13T11:15:00Z","v":200,"vw":2.57},{"c":2.5495,"h":2.5495,"l":2.54,"n":3,"o":2.54,"t":"2026-10-13T13:00:00Z","v":647,"vw":2.547353},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-13T13:15:00Z","v":1783,"vw":2.48},{"c":2.405,"h":2.55,"l":2.39,"n":991,"o":2.47,"t":"2026-10-13T13:30:00Z","v":218568,"vw":2.426441},{"c":2.33,"h":2.405,"l":2.33,"n":835,"o":2.405,"t":"2026-10-13T13:45:00Z","v":266904,"vw":2.355756},{"c":2.335,"h":2.35,"l":2.325,"n":461,"o":2.335,"t":"2026-10-13T14:00:00Z","v":86911,"vw":2.339034},{"c":2.33,"h":2.36,"l":2.33,"n":389,"o":2.33,"t":"2026-10-13T14:15:00Z","v":192877,"vw":2.341456},{"c":2.3401,"h":2.345,"l":2.32,"n":435,"o":2.335,"t":"2026-10-13T14:30:00Z","v":122456,"vw":2.331261},{"c":2.3001,"h":2.36,"l":2.3001,"n":385,"o":2.34,"t":"2026-10-13T14:45:00Z","v":293724,"vw":2.323506},{"c":2.32,"h":2.32,"l":2.29,"n":821,"o":2.3,"t":"2026-10-13T15:00:00Z","v":274980,"vw":2.30589},{"c":2.315,"h":2.329,"l":2.29,"n":451,"o":2.31,"t":"2026-10-13T15:15:00Z","v":100668,"vw":2.310897},{"c":2.325,"h":2.33,"l":2.31,"n":182,"o":2.315,"t":"2026-10-13T15:30:00Z","v":48302,"vw":2.322397},{"c":2.32,"h":2.33,"l":2.32,"n":153,"o":2.325,"t":"2026-10-13T15:45:00Z","v":22836,"vw":2.325279},{"c":2.32,"h":2.34,"l":2.32,"n":256,"o":2.33,"t":"2026-10-13T16:00:00Z","v":64488,"vw":2.330137},{"c":2.31,"h":2.325,"l":2.31,"n":186,"o":2.3201,"t":"2026-10-13T16:15:00Z","v":45803,"vw":2.313851},{"c":2.32,"h":2.32,"l":2.31,"n":151,"o":2.31,"t":"2026-10-13T16:30:00Z","v":24475,"vw":2.316522},{"c":2.31,"h":2.325,"l":2.31,"n":301,"o":2.32,"t":"2026-10-13T16:45:00Z","v":84499,"vw":2.315948},{"c":2.3,"h":2.32,"l":2.295,"n":309,"o":2.31,"t":"2026-10-13T17:00:00Z","v":83159,"vw":2.309084},{"c":2.27,"h":2.3,"l":2.27,"n":340,"o":2.3,"t":"2026-10-13T17:15:00Z","v":82139,"vw":2.28599},{"c":2.265,"h":2.28,"l":2.265,"n":259,"o":2.27,"t":"2026-10-13T17:30:00Z","v":37792,"vw":2.272298},{"c":2.26,"h":2.27,"l":2.26,"n":217,"o":2.265,"t":"2026-10-13T17:45:00Z","v":26978,"vw":2.263621},{"c":2.27,"h":2.275,"l":2.26,"n":263,"o":2.2601,"t":"2026-10-13T18:00:00Z","v":33114,"vw":2.266971},{"c":2.285,"h":2.285,"l":2.26,"n":325,"o":2.27,"t":"2026-10-13T18:15:00Z","v":57781,"vw":2.272972},{"c":2.31,"h":2.31,"l":2.27,"n":671,"o":2.28,"t":"2026-10-13T18:30:00Z","v":250413,"vw":2.287736},{"c":2.32,"h":2.32,"l":2.295,"n":850,"o":2.3,"t":"2026-10-13T18:45:00Z","v":170194,"vw":2.308015},{"c":2.315,"h":2.325,"l":2.31,"n":351,"o":2.315,"t":"2026-10-13T19:00:00Z","v":52069,"vw":2.318475},{"c":2.33,"h":2.33,"l":2.31,"n":325,"o":2.31,"t":"2026-10-13T19:15:00Z","v":87049,"vw":2.314619},{"c":2.34,"h":2.34,"l":2.31,"n":716,"o":2.325,"t":"2026-10-13T19:30:00Z","v":135005,"vw":2.324542},{"c":2.31,"h":2.34,"l":2.29,"n":3643,"o":2.34,"t":"2026-10-13T19:45:00Z","v":897781,"vw":2.313639},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-13T20:00:00Z","v":93146,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-13T20:15:00Z","v":385,"vw":2.3},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-13T21:00:00Z","v":1000,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-13T21:15:00Z","v":252,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-13T22:45:00Z","v":250,"vw":2.35},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T08:30:00Z","v":278,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-14T10:30:00Z","v":300,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T12:45:00Z","v":400,"vw":2.3},{"c":2.26,"h":2.275,"l":2.22,"n":888,"o":2.26,"t":"2026-10-14T13:30:00Z","v":179083,"vw":2.247684},{"c":2.25,"h":2.28,"l":2.25,"n":344,"o":2.26,"t":"2026-10-14T13:45:00Z","v":53481,"vw":2.266614},{"c":2.275,"h":2.295,"l":2.25,"n":466,"o":2.2501,"t":"2026-10-14T14:00:00Z","v":84033,"vw":2.276614},{"c":2.275,"h":2.28,"l":2.26,"n":410,"o":2.275,"t":"2026-10-14T14:15:00Z","v":63042,"vw":2.270912},{"c":2.28,"h":2.285,"l":2.265,"n":434,"o":2.275,"t":"2026-10-14T14:30:00Z","v":59125,"vw":2.27709},{"c":2.2501,"h":2.29,"l":2.25,"n":414,"o":2.2801,"t":"2026-10-14T14:45:00Z","v":64594,"vw":2.269943},{"c":2.2301,"h":2.255,"l":2.23,"n":334,"o":2.255,"t":"2026-10-14T15:00:00Z","v":50360,"vw":2.241882},{"c":2.2301,"h":2.24,"l":2.22,"n":375,"o":2.23,"t":"2026-10-14T15:15:00Z","v":69150,"vw":2.231072},{"c":2.22,"h":2.235,"l":2.22,"n":315,"o":2.235,"t":"2026-10-14T15:30:00Z","v":35755,"vw":2.227355},{"c":2.2,"h":2.23,"l":2.2,"n":365,"o":2.22,"t":"2026-10-14T15:45:00Z","v":51137,"vw":2.216318},{"c":2.185,"h":2.21,"l":2.18,"n":452,"o":2.205,"t":"2026-10-14T16:00:00Z","v":90023,"vw":2.192101},{"c":2.1899,"h":2.2,"l":2.18,"n":512,"o":2.185,"t":"2026-10-14T16:15:00Z","v":126972,"vw":2.188046},{"c":2.19,"h":2.196,"l":2.18,"n":243,"o":2.185,"t":"2026-10-14T16:30:00Z","v":65767,"vw":2.18999},{"c":2.205,"h":2.205,"l":2.19,"n":255,"o":2.19,"t":"2026-10-14T16:45:00Z","v":44281,"vw":2.196184},{"c":2.2,"h":2.21,"l":2.2,"n":158,"o":2.205,"t":"2026-10-14T17:00:00Z","v":47558,"vw":2.206361},{"c":2.21,"h":2.21,"l":2.2,"n":174,"o":2.202,"t":"2026-10-14T17:15:00Z","v":33380,"vw":2.20688},{"c":2.22,"h":2.22,"l":2.2,"n":261,"o":2.205,"t":"2026-10-14T17:30:00Z","v":77948,"vw":2.208603},{"c":2.215,"h":2.226,"l":2.21,"n":275,"o":2.215,"t":"2026-10-14T17:45:00Z","v":39395,"vw":2.219477},{"c":2.215,"h":2.225,"l":2.21,"n":235,"o":2.215,"t":"2026-10-14T18:00:00Z","v":58463,"vw":2.215489},{"c":2.205,"h":2.22,"l":2.2,"n":241,"o":2.215,"t":"2026-10-14T18:15:00Z","v":43270,"vw":2.211443},{"c":2.205,"h":2.22,"l":2.2,"n":423,"o":2.205,"t":"2026-10-14T18:30:00Z","v":49484,"vw":2.209094},{"c":2.2,"h":2.205,"l":2.19,"n":364,"o":2.2,"t":"2026-10-14T18:45:00Z","v":39831,"vw":2.199272},{"c":2.205,"h":2.21,"l":2.19,"n":315,"o":2.195,"t":"2026-10-14T19:00:00Z","v":45679,"vw":2.198798},{"c":2.215,"h":2.22,"l":2.2,"n":505,"o":2.205,"t":"2026-10-14T19:15:00Z","v":128958,"vw":2.211435},{"c":2.2,"h":2.22,"l":2.2,"n":365,"o":2.215,"t":"2026-10-14T19:30:00Z","v":50440,"vw":2.209651},{"c":2.205,"h":2.22,"l":2.2,"n":1217,"o":2.205,"t":"2026-10-14T19:45:00Z","v":205619,"vw":2.20464},{"c":2.21,"h":2.21,"l":2.21,"n":14,"o":2.21,"t":"2026-10-14T20:00:00Z","v":147264,"vw":2.21},{"c":2.2,"h":2.21,"l":2.2,"n":3,"o":2.21,"t":"2026-10-14T21:00:00Z","v":1500,"vw":2.206},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-14T21:30:00Z","v":500,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T23:00:00Z","v":300,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T10:15:00Z","v":270,"vw":2.22},{"c":2.21,"h":2.2146,"l":2.21,"n":4,"o":2.2146,"t":"2026-10-15T11:00:00Z","v":541,"vw":2.212993},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T11:15:00Z","v":200,"vw":2.21},{"c":2.25,"h":2.27,"l":2.2068,"n":369,"o":2.22,"t":"2026-10-15T13:30:00Z","v":98867,"vw":2.233972},{"c":2.27,"h":2.28,"l":2.25,"n":282,"o":2.25,"t":"2026-10-15T13:45:00Z","v":59491,"vw":2.26688},{"c":2.3,"h":2.3,"l":2.27,"n":438,"o":2.2791,"t":"2026-10-15T14:00:00Z","v":85707,"vw":2.286382},{"c":2.27,"h":2.3,"l":2.25,"n":340,"o":2.295,"t":"2026-10-15T14:15:00Z","v":68783,"vw":2.277925},{"c":2.305,"h":2.315,"l":2.265,"n":439,"o":2.275,"t":"2026-10-15T14:30:00Z","v":61538,"vw":2.287617},{"c":2.295,"h":2.31,"l":2.2803,"n":349,"o":2.31,"t":"2026-10-15T14:45:00Z","v":64850,"vw":2.292717},{"c":2.29,"h":2.3,"l":2.2801,"n":228,"o":2.295,"t":"2026-10-15T15:00:00Z","v":45823,"vw":2.288615},{"c":2.285,"h":2.3,"l":2.28,"n":290,"o":2.295,"t":"2026-10-15T15:15:00Z","v":51304,"vw":2.291731},{"c":2.2742,"h":2.29,"l":2.27,"n":173,"o":2.29,"t":"2026-10-15T15:30:00Z","v":28271,"vw":2.282026},{"c":2.28,"h":2.28,"l":2.27,"n":145,"o":2.275,"t":"2026-10-15T15:45:00Z","v":22544,"vw":2.274409},{"c":2.275,"h":2.29,"l":2.27,"n":299,"o":2.275,"t":"2026-10-15T16:00:00Z","v":45441,"vw":2.280089},{"c":2.27,"h":2.28,"l":2.27,"n":183,"o":2.275,"t":"2026-10-15T16:15:00Z","v":20585,"vw":2.273502},{"c":2.28,"h":2.28,"l":2.27,"n":154,"o":2.278,"t":"2026-10-15T16:30:00Z","v":17170,"vw":2.277522},{"c":2.285,"h":2.29,"l":2.28,"n":217,"o":2.28,"t":"2026-10-15T16:45:00Z","v":23685,"vw":2.284083},{"c":2.315,"h":2.32,"l":2.28,"n":374,"o":2.28,"t":"2026-10-15T17:00:00Z","v":77845,"vw":2.299127},{"c":2.32,"h":2.33,"l":2.31,"n":376,"o":2.315,"t":"2026-10-15T17:15:00Z","v":69800,"vw":2.317557},{"c":2.335,"h":2.34,"l":2.32,"n":180,"o":2.325,"t":"2026-10-15T17:30:00Z","v":36940,"vw":2.329046},{"c":2.355,"h":2.36,"l":2.335,"n":341,"o":2.335,"t":"2026-10-15T17:45:00Z","v":88733,"vw":2.348178},{"c":2.32,"h":2.355,"l":2.31,"n":311,"o":2.35,"t":"2026-10-15T18:00:00Z","v":82447,"vw":2.339927},{"c":2.315,"h":2.32,"l":2.31,"n":145,"o":2.32,"t":"2026-10-15T18:15:00Z","v":13553,"vw":2.317124},{"c":2.34,"h":2.34,"l":2.31,"n":346,"o":2.32,"t":"2026-10-15T18:30:00Z","v":71985,"vw":2.32556},{"c":2.34,"h":2.34,"l":2.33,"n":151,"o":2.335,"t":"2026-10-15T18:45:00Z","v":28976,"vw":2.335648},{"c":2.345,"h":2.345,"l":2.33,"n":334,"o":2.34,"t":"2026-10-15T19:00:00Z","v":47619,"vw":2.339871},{"c":2.345,"h":2.35,"l":2.34,"n":309,"o":2.345,"t":"2026-10-15T19:15:00Z","v":41848,"vw":2.343778},{"c":2.395,"h":2.395,"l":2.34,"n":681,"o":2.34,"t":"2026-10-15T19:30:00Z","v":95545,"vw":2.366594},{"c":2.355,"h":2.395,"l":2.35,"n":1879,"o":2.395,"t":"2026-10-15T19:45:00Z","v":394760,"vw":2.375066},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-15T20:00:00Z","v":127579,"vw":2.36},{"c":2.3118,"h":2.3118,"l":2.3118,"n":1,"o":2.3118,"t":"2026-10-15T23:30:00Z","v":616,"vw":2.3118},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-16T08:00:00Z","v":482,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T10:45:00Z","v":110,"vw":2.4},{"c":2.304,"h":2.36,"l":2.285,"n":367,"o":2.36,"t":"2026-10-16T13:30:00Z","v":69646,"vw":2.325397},{"c":2.275,"h":2.3,"l":2.255,"n":501,"o":2.3,"t":"2026-10-16T13:45:00Z","v":78799,"vw":2.275117},{"c":2.33,"h":2.33,"l":2.274,"n":456,"o":2.274,"t":"2026-10-16T14:00:00Z","v":60077,"vw":2.302821},{"c":2.325,"h":2.34,"l":2.32,"n":353,"o":2.325,"t":"2026-10-16T14:15:00Z","v":52435,"vw":2.328329},{"c":2.335,"h":2.335,"l":2.31,"n":410,"o":2.325,"t":"2026-10-16T14:30:00Z","v":84497,"vw":2.323621},{"c":2.34,"h":2.34,"l":2.33,"n":195,"o":2.335,"t":"2026-10-16T14:45:00Z","v":14360,"vw":2.334989},{"c":2.315,"h":2.34,"l":2.31,"n":296,"o":2.34,"t":"2026-10-16T15:00:00Z","v":37826,"vw":2.32022},{"c":2.285,"h":2.315,"l":2.28,"n":377,"o":2.315,"t":"2026-10-16T15:15:00Z","v":38887,"vw":2.297638},{"c":2.315,"h":2.315,"l":2.285,"n":567,"o":2.285,"t":"2026-10-16T15:30:00Z","v":90612,"vw":2.30117},{"c":2.315,"h":2.325,"l":2.315,"n":464,"o":2.32,"t":"2026-10-16T15:45:00Z","v":96920,"vw":2.323065},{"c":2.295,"h":2.315,"l":2.295,"n":236,"o":2.3101,"t":"2026-10-16T16:00:00Z","v":35670,"vw":2.309072},{"c":2.275,"h":2.3,"l":2.275,"n":382,"o":2.295,"t":"2026-10-16T16:15:00Z","v":52345,"vw":2.287125},{"c":2.26,"h":2.28,"l":2.26,"n":274,"o":2.275,"t":"2026-10-16T16:30:00Z","v":13907,"vw":2.267299},{"c":2.26,"h":2.2677,"l":2.25,"n":432,"o":2.26,"t":"2026-10-16T16:45:00Z","v":63236,"vw":2.260425},{"c":2.2501,"h":2.27,"l":2.25,"n":325,"o":2.26,"t":"2026-10-16T17:00:00Z","v":64194,"vw":2.257928},{"c":2.25,"h":2.2597,"l":2.24,"n":360,"o":2.25,"t":"2026-10-16T17:15:00Z","v":58074,"vw":2.25075},{"c":2.2501,"h":2.265,"l":2.245,"n":641,"o":2.255,"t":"2026-10-16T17:30:00Z","v":92009,"vw":2.254013},{"c":2.245,"h":2.255,"l":2.24,"n":200,"o":2.25,"t":"2026-10-16T17:45:00Z","v":19401,"vw":2.24934},{"c":2.235,"h":2.246,"l":2.235,"n":380,"o":2.24,"t":"2026-10-16T18:00:00Z","v":88127,"vw":2.240916},{"c":2.235,"h":2.245,"l":2.22,"n":543,"o":2.23,"t":"2026-10-16T18:15:00Z","v":96449,"vw":2.231238},{"c":2.225,"h":2.24,"l":2.22,"n":551,"o":2.235,"t":"2026-10-16T18:30:00Z","v":119275,"vw":2.231351},{"c":2.215,"h":2.2299,"l":2.21,"n":234,"o":2.2201,"t":"2026-10-16T18:45:00Z","v":23839,"vw":2.220282},{"c":2.2277,"h":2.23,"l":2.2,"n":302,"o":2.215,"t":"2026-10-16T19:00:00Z","v":38370,"vw":2.213984},{"c":2.205,"h":2.225,"l":2.205,"n":369,"o":2.225,"t":"2026-10-16T19:15:00Z","v":59992,"vw":2.214117},{"c":2.175,"h":2.21,"l":2.175,"n":521,"o":2.205,"t":"2026-10-16T19:30:00Z","v":87376,"vw":2.189316},{"c":2.17,"h":2.185,"l":2.17,"n":1065,"o":2.175,"t":"2026-10-16T19:45:00Z","v":147945,"vw":2.176546},{"c":2.24,"h":2.24,"l":2.18,"n":11,"o":2.18,"t":"2026-10-16T20:00:00Z","v":266570,"vw":2.181495},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-10-16T20:15:00Z","v":4000,"vw":2.18},{"c":2.231,"h":2.231,"l":2.2,"n":5,"o":2.21,"t":"2026-10-16T20:45:00Z","v":2030,"vw":2.209727},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T22:30:00Z","v":2105,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.1516,"n":9,"o":2.1516,"t":"2026-10-19T08:15:00Z","v":29522,"vw":2.170138},{"c":2.1901,"h":2.1901,"l":2.1901,"n":1,"o":2.1901,"t":"2026-10-19T08:30:00Z","v":28556,"vw":2.1901},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:30:00Z","v":224,"vw":2.2},{"c":2.18,"h":2.2,"l":2.18,"n":48,"o":2.2,"t":"2026-10-19T11:00:00Z","v":2590,"vw":2.195713},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T12:15:00Z","v":235,"vw":2.19},{"c":2.2,"h":2.29,"l":2.17,"n":538,"o":2.18,"t":"2026-10-19T13:30:00Z","v":128957,"vw":2.211075},{"c":2.175,"h":2.195,"l":2.17,"n":220,"o":2.195,"t":"2026-10-19T13:45:00Z","v":39891,"vw":2.186849},{"c":2.185,"h":2.2,"l":2.165,"n":370,"o":2.175,"t":"2026-10-19T14:00:00Z","v":55108,"vw":2.183137},{"c":2.195,"h":2.205,"l":2.185,"n":397,"o":2.19,"t":"2026-10-19T14:15:00Z","v":60704,"vw":2.195923},{"c":2.19,"h":2.21,"l":2.1782,"n":442,"o":2.1901,"t":"2026-10-19T14:30:00Z","v":78263,"vw":2.193278},{"c":2.185,"h":2.195,"l":2.18,"n":353,"o":2.19,"t":"2026-10-19T14:45:00Z","v":57206,"vw":2.189181},{"c":2.18,"h":2.19,"l":2.17,"n":192,"o":2.1899,"t":"2026-10-19T15:00:00Z","v":19577,"vw":2.180391},{"c":2.185,"h":2.19,"l":2.18,"n":179,"o":2.19,"t":"2026-10-19T15:15:00Z","v":21257,"vw":2.18196},{"c":2.185,"h":2.19,"l":2.18,"n":154,"o":2.182,"t":"2026-10-19T15:30:00Z","v":12288,"vw":2.183377},{"c":2.19,"h":2.19,"l":2.18,"n":135,"o":2.185,"t":"2026-10-19T15:45:00Z","v":10802,"vw":2.184324},{"c":2.19,"h":2.19,"l":2.17,"n":309,"o":2.1801,"t":"2026-10-19T16:00:00Z","v":41207,"vw":2.179754},{"c":2.195,"h":2.195,"l":2.18,"n":224,"o":2.19,"t":"2026-10-19T16:15:00Z","v":25295,"vw":2.189204},{"c":2.21,"h":2.22,"l":2.19,"n":207,"o":2.19,"t":"2026-10-19T16:30:00Z","v":37446,"vw":2.205585},{"c":2.24,"h":2.24,"l":2.2,"n":364,"o":2.21,"t":"2026-10-19T16:45:00Z","v":74287,"vw":2.215801},{"c":2.2391,"h":2.24,"l":2.235,"n":108,"o":2.24,"t":"2026-10-19T17:00:00Z","v":8809,"vw":2.238327},{"c":2.27,"h":2.27,"l":2.235,"n":374,"o":2.235,"t":"2026-10-19T17:15:00Z","v":55068,"vw":2.251245},{"c":2.23,"h":2.27,"l":2.23,"n":475,"o":2.265,"t":"2026-10-19T17:30:00Z","v":99838,"vw":2.248985},{"c":2.24,"h":2.245,"l":2.23,"n":378,"o":2.24,"t":"2026-10-19T17:45:00Z","v":88738,"vw":2.239069},{"c":2.25,"h":2.2596,"l":2.232,"n":258,"o":2.235,"t":"2026-10-19T18:00:00Z","v":28568,"vw":2.244441},{"c":2.255,"h":2.26,"l":2.24,"n":310,"o":2.2501,"t":"2026-10-19T18:15:00Z","v":45194,"vw":2.250803},{"c":2.26,"h":2.26,"l":2.25,"n":117,"o":2.25,"t":"2026-10-19T18:30:00Z","v":18632,"vw":2.25336},{"c":2.2532,"h":2.27,"l":2.2532,"n":294,"o":2.26,"t":"2026-10-19T18:45:00Z","v":44164,"vw":2.261645},{"c":2.25,"h":2.26,"l":2.25,"n":232,"o":2.255,"t":"2026-10-19T19:00:00Z","v":32076,"vw":2.252013},{"c":2.27,"h":2.27,"l":2.245,"n":495,"o":2.25,"t":"2026-10-19T19:15:00Z","v":86799,"vw":2.253635},{"c":2.268,"h":2.275,"l":2.26,"n":382,"o":2.27,"t":"2026-10-19T19:30:00Z","v":51114,"vw":2.267884},{"c":2.235,"h":2.28,"l":2.23,"n":2112,"o":2.265,"t":"2026-10-19T19:45:00Z","v":384060,"vw":2.255958},{"c":2.24,"h":2.24,"l":2.24,"n":14,"o":2.24,"t":"2026-10-19T20:00:00Z","v":176355,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T23:45:00Z","v":329,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T08:30:00Z","v":104,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":7,"o":2.22,"t":"2026-10-20T08:45:00Z","v":1704,"vw":2.229401},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-20T11:15:00Z","v":500,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T11:30:00Z","v":360,"vw":2.22},{"c":2.28,"h":2.288,"l":2.2,"n":158,"o":2.23,"t":"2026-10-20T13:30:00Z","v":29273,"vw":2.239126},{"c":2.315,"h":2.315,"l":2.26,"n":224,"o":2.275,"t":"2026-10-20T13:45:00Z","v":38777,"vw":2.288844},{"c":2.3201,"h":2.33,"l":2.3,"n":290,"o":2.31,"t":"2026-10-20T14:00:00Z","v":36756,"vw":2.315728},{"c":2.315,"h":2.33,"l":2.305,"n":369,"o":2.325,"t":"2026-10-20T14:15:00Z","v":50921,"vw":2.316688},{"c":2.34,"h":2.345,"l":2.305,"n":529,"o":2.315,"t":"2026-10-20T14:30:00Z","v":60336,"vw":2.322158},{"c":2.355,"h":2.36,"l":2.33,"n":549,"o":2.345,"t":"2026-10-20T14:45:00Z","v":104823,"vw":2.345897},{"c":2.325,"h":2.37,"l":2.32,"n":423,"o":2.35,"t":"2026-10-20T15:00:00Z","v":85695,"vw":2.355673},{"c":2.36,"h":2.36,"l":2.32,"n":375,"o":2.32,"t":"2026-10-20T15:15:00Z","v":59003,"vw":2.337261},{"c":2.3501,"h":2.36,"l":2.345,"n":218,"o":2.35,"t":"2026-10-20T15:30:00Z","v":47516,"vw":2.350757},{"c":2.335,"h":2.3501,"l":2.335,"n":164,"o":2.35,"t":"2026-10-20T15:45:00Z","v":18768,"vw":2.344936},{"c":2.325,"h":2.335,"l":2.305,"n":347,"o":2.33,"t":"2026-10-20T16:00:00Z","v":78530,"vw":2.318954},{"c":2.325,"h":2.33,"l":2.315,"n":254,"o":2.3201,"t":"2026-10-20T16:15:00Z","v":30448,"vw":2.323701},{"c":2.335,"h":2.335,"l":2.32,"n":202,"o":2.325,"t":"2026-10-20T16:30:00Z","v":30623,"vw":2.330688},{"c":2.33,"h":2.34,"l":2.32,"n":190,"o":2.33,"t":"2026-10-20T16:45:00Z","v":38906,"vw":2.329123},{"c":2.32,"h":2.325,"l":2.31,"n":348,"o":2.32,"t":"2026-10-20T17:00:00Z","v":73374,"vw":2.319402},{"c":2.325,"h":2.335,"l":2.32,"n":270,"o":2.3201,"t":"2026-10-20T17:15:00Z","v":49112,"vw":2.326724},{"c":2.35,"h":2.35,"l":2.32,"n":388,"o":2.325,"t":"2026-10-20T17:30:00Z","v":58062,"vw":2.334681},{"c":2.355,"h":2.37,"l":2.34,"n":286,"o":2.345,"t":"2026-10-20T17:45:00Z","v":55321,"vw":2.354868},{"c":2.37,"h":2.37,"l":2.345,"n":306,"o":2.355,"t":"2026-10-20T18:00:00Z","v":45273,"vw":2.353931},{"c":2.365,"h":2.37,"l":2.355,"n":248,"o":2.365,"t":"2026-10-20T18:15:00Z","v":73751,"vw":2.365204},{"c":2.335,"h":2.365,"l":2.33,"n":288,"o":2.365,"t":"2026-10-20T18:30:00Z","v":34916,"vw":2.347814},{"c":2.335,"h":2.35,"l":2.33,"n":151,"o":2.335,"t":"2026-10-20T18:45:00Z","v":21371,"vw":2.339271},{"c":2.33,"h":2.34,"l":2.33,"n":219,"o":2.335,"t":"2026-10-20T19:00:00Z","v":33513,"vw":2.333909},{"c":2.33,"h":2.34,"l":2.32,"n":354,"o":2.3301,"t":"2026-10-20T19:15:00Z","v":51808,"vw":2.327529},{"c":2.335,"h":2.345,"l":2.33,"n":790,"o":2.34,"t":"2026-10-20T19:30:00Z","v":163160,"vw":2.336065},{"c":2.34,"h":2.345,"l":2.32,"n":1826,"o":2.335,"t":"2026-10-20T19:45:00Z","v":362105,"vw":2.331553},{"c":2.38,"h":2.38,"l":2.335,"n":14,"o":2.335,"t":"2026-10-20T20:00:00Z","v":150850,"vw":2.340191},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T20:45:00Z","v":213,"vw":2.35},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T21:15:00Z","v":100,"vw":2.41},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T13:00:00Z","v":500,"vw":2.38},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-21T13:15:00Z","v":149,"vw":2.34},{"c":2.36,"h":2.365,"l":2.321,"n":263,"o":2.34,"t":"2026-10-21T13:30:00Z","v":57386,"vw":2.34534},{"c":2.325,"h":2.385,"l":2.32,"n":301,"o":2.36,"t":"2026-10-21T13:45:00Z","v":56092,"vw":2.373307},{"c":2.32,"h":2.33,"l":2.3,"n":486,"o":2.32,"t":"2026-10-21T14:00:00Z","v":85888,"vw":2.31134},{"c":2.315,"h":2.325,"l":2.31,"n":475,"o":2.3201,"t":"2026-10-21T14:15:00Z","v":61637,"vw":2.317592},{"c":2.32,"h":2.325,"l":2.31,"n":315,"o":2.32,"t":"2026-10-21T14:30:00Z","v":45496,"vw":2.319314},{"c":2.31,"h":2.33,"l":2.305,"n":349,"o":2.32,"t":"2026-10-21T14:45:00Z","v":50167,"vw":2.31798},{"c":2.305,"h":2.31,"l":2.3,"n":325,"o":2.305,"t":"2026-10-21T15:00:00Z","v":47742,"vw":2.302039},{"c":2.3,"h":2.31,"l":2.29,"n":425,"o":2.3,"t":"2026-10-21T15:15:00Z","v":41603,"vw":2.296591},{"c":2.29,"h":2.305,"l":2.29,"n":239,"o":2.305,"t":"2026-10-21T15:30:00Z","v":10539,"vw":2.297668},{"c":2.285,"h":2.295,"l":2.28,"n":307,"o":2.29,"t":"2026-10-21T15:45:00Z","v":32840,"vw":2.288309},{"c":2.26,"h":2.28,"l":2.26,"n":235,"o":2.28,"t":"2026-10-21T16:00:00Z","v":30658,"vw":2.270327},{"c":2.2779,"h":2.2779,"l":2.255,"n":375,"o":2.26,"t":"2026-10-21T16:15:00Z","v":60906,"vw":2.260347},{"c":2.275,"h":2.282,"l":2.27,"n":253,"o":2.275,"t":"2026-10-21T16:30:00Z","v":36308,"vw":2.277409},{"c":2.255,"h":2.28,"l":2.25,"n":269,"o":2.2791,"t":"2026-10-21T16:45:00Z","v":48489,"vw":2.266825},{"c":2.26,"h":2.26,"l":2.25,"n":277,"o":2.25,"t":"2026-10-21T17:00:00Z","v":27692,"vw":2.25475},{"c":2.235,"h":2.26,"l":2.235,"n":260,"o":2.26,"t":"2026-10-21T17:15:00Z","v":43160,"vw":2.24551},{"c":2.255,"h":2.26,"l":2.23,"n":327,"o":2.235,"t":"2026-10-21T17:30:00Z","v":55174,"vw":2.241177},{"c":2.245,"h":2.255,"l":2.24,"n":116,"o":2.255,"t":"2026-10-21T17:45:00Z","v":15136,"vw":2.247906},{"c":2.22,"h":2.242,"l":2.22,"n":406,"o":2.2401,"t":"2026-10-21T18:00:00Z","v":39389,"vw":2.231533},{"c":2.235,"h":2.24,"l":2.22,"n":332,"o":2.225,"t":"2026-10-21T18:15:00Z","v":63876,"vw":2.231506},{"c":2.23,"h":2.235,"l":2.22,"n":349,"o":2.235,"t":"2026-10-21T18:30:00Z","v":46468,"vw":2.228951},{"c":2.215,"h":2.235,"l":2.21,"n":338,"o":2.225,"t":"2026-10-21T18:45:00Z","v":84420,"vw":2.222621},{"c":2.195,"h":2.22,"l":2.195,"n":437,"o":2.215,"t":"2026-10-21T19:00:00Z","v":92431,"vw":2.207613},{"c":2.22,"h":2.22,"l":2.19,"n":550,"o":2.195,"t":"2026-10-21T19:15:00Z","v":111971,"vw":2.204263},{"c":2.17,"h":2.215,"l":2.17,"n":626,"o":2.215,"t":"2026-10-21T19:30:00Z","v":106202,"vw":2.19469},{"c":2.195,"h":2.21,"l":2.17,"n":1753,"o":2.17,"t":"2026-10-21T19:45:00Z","v":463566,"vw":2.195347},{"c":2.2015,"h":2.2015,"l":2.2,"n":17,"o":2.2,"t":"2026-10-21T20:00:00Z","v":193625,"vw":2.200002},{"c":2.25,"h":2.25,"l":2.21,"n":3,"o":2.21,"t":"2026-10-21T20:15:00Z","v":4781,"vw":2.245896},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.23},{"c":2.2999,"h":2.3,"l":2.2999,"n":5,"o":2.3,"t":"2026-10-21T22:00:00Z","v":578,"vw":2.299918},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-21T23:15:00Z","v":300,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-22T08:00:00Z","v":556,"vw":2.2},{"c":2.2,"h":2.21,"l":2.2,"n":13,"o":2.2,"t":"2026-10-22T09:30:00Z","v":1169,"vw":2.202134},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-22T09:45:00Z","v":129,"vw":2.2},{"c":2.2,"h":2.2,"l":2.1808,"n":17,"o":2.19,"t":"2026-10-22T10:00:00Z","v":25956,"vw":2.189995},{"c":2.19,"h":2.22,"l":2.19,"n":8,"o":2.22,"t":"2026-10-22T10:15:00Z","v":26947,"vw":2.209813},{"c":2.25,"h":2.25,"l":2.22,"n":2,"o":2.22,"t":"2026-10-22T12:45:00Z","v":264,"vw":2.238636},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T13:15:00Z","v":200,"vw":2.22},{"c":2.245,"h":2.25,"l":2.18,"n":258,"o":2.2,"t":"2026-10-22T13:30:00Z","v":65531,"vw":2.212856},{"c":2.305,"h":2.305,"l":2.235,"n":326,"o":2.245,"t":"2026-10-22T13:45:00Z","v":117125,"vw":2.281519},{"c":2.265,"h":2.3177,"l":2.26,"n":383,"o":2.31,"t":"2026-10-22T14:00:00Z","v":110730,"vw":2.276798},{"c":2.25,"h":2.265,"l":2.24,"n":381,"o":2.265,"t":"2026-10-22T14:15:00Z","v":37450,"vw":2.253729},{"c":2.27,"h":2.27,"l":2.235,"n":326,"o":2.25,"t":"2026-10-22T14:30:00Z","v":57608,"vw":2.247523},{"c":2.255,"h":2.27,"l":2.25,"n":250,"o":2.27,"t":"2026-10-22T14:45:00Z","v":69255,"vw":2.259317},{"c":2.245,"h":2.255,"l":2.235,"n":356,"o":2.255,"t":"2026-10-22T15:00:00Z","v":62259,"vw":2.243459},{"c":2.255,"h":2.265,"l":2.245,"n":275,"o":2.245,"t":"2026-10-22T15:15:00Z","v":39198,"vw":2.257993},{"c":2.255,"h":2.265,"l":2.25,"n":214,"o":2.26,"t":"2026-10-22T15:30:00Z","v":25016,"vw":2.255936},{"c":2.265,"h":2.275,"l":2.255,"n":161,"o":2.255,"t":"2026-10-22T15:45:00Z","v":23906,"vw":2.26593},{"c":2.25,"h":2.265,"l":2.25,"n":135,"o":2.265,"t":"2026-10-22T16:00:00Z","v":24338,"vw":2.25896},{"c":2.285,"h":2.285,"l":2.255,"n":262,"o":2.255,"t":"2026-10-22T16:15:00Z","v":55265,"vw":2.271639},{"c":2.255,"h":2.285,"l":2.245,"n":261,"o":2.285,"t":"2026-10-22T16:30:00Z","v":38715,"vw":2.259593},{"c":2.23,"h":2.25,"l":2.225,"n":323,"o":2.25,"t":"2026-10-22T16:45:00Z","v":82090,"vw":2.24},{"c":2.23,"h":2.235,"l":2.21,"n":218,"o":2.235,"t":"2026-10-22T17:00:00Z","v":43927,"vw":2.220468},{"c":2.25,"h":2.26,"l":2.22,"n":367,"o":2.225,"t":"2026-10-22T17:15:00Z","v":112214,"vw":2.237938},{"c":2.25,"h":2.265,"l":2.245,"n":217,"o":2.255,"t":"2026-10-22T17:30:00Z","v":45576,"vw":2.253654},{"c":2.265,"h":2.27,"l":2.25,"n":255,"o":2.25,"t":"2026-10-22T17:45:00Z","v":34365,"vw":2.254261},{"c":2.265,"h":2.265,"l":2.25,"n":386,"o":2.265,"t":"2026-10-22T18:00:00Z","v":46375,"vw":2.258778},{"c":2.285,"h":2.29,"l":2.265,"n":278,"o":2.265,"t":"2026-10-22T18:15:00Z","v":46353,"vw":2.278855},{"c":2.305,"h":2.305,"l":2.275,"n":366,"o":2.285,"t":"2026-10-22T18:30:00Z","v":54136,"vw":2.289486},{"c":2.29,"h":2.305,"l":2.29,"n":324,"o":2.305,"t":"2026-10-22T18:45:00Z","v":21662,"vw":2.298007},{"c":2.285,"h":2.295,"l":2.28,"n":370,"o":2.29,"t":"2026-10-22T19:00:00Z","v":51351,"vw":2.288698},{"c":2.28,"h":2.29,"l":2.275,"n":412,"o":2.285,"t":"2026-10-22T19:15:00Z","v":57414,"vw":2.281384},{"c":2.285,"h":2.29,"l":2.27,"n":703,"o":2.28,"t":"2026-10-22T19:30:00Z","v":116120,"vw":2.277795},{"c":2.31,"h":2.34,"l":2.28,"n":2033,"o":2.285,"t":"2026-10-22T19:45:00Z","v":480616,"vw":2.312605},{"c":2.31,"h":2.31,"l":2.31,"n":14,"o":2.31,"t":"2026-10-22T20:00:00Z","v":182371,"vw":2.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06716914845778746,"strike":5.3243780650599035,"iv":1.9091321281410032,"gamma":0.12591661395199136,"theta":-0.004178761049086762,"vega":0.0010259583447531167,"rho":0.000128107305532678,"breakevenPct":133.4003122734931},{"delta":0.15,"premium":0.12833649458446078,"strike":5.79489611218816,"iv":2.3867591133902515,"gamma":0.12803787081753495,"theta":-0.006923967830510322,"vega":0.0013130721271362388,"rho":0.0001711345392697614,"breakevenPct":156.41699596418272},{"delta":0.2,"premium":0.1895038407111341,"strike":6.265414159316416,"iv":2.8643860986395007,"gamma":0.13015912768307855,"theta":-0.009669174611933881,"vega":0.001600185909519361,"rho":0.00021416177300684483,"breakevenPct":179.4336796548723},{"delta":0.25,"premium":0.2506711868378075,"strike":6.735932206444673,"iv":3.342013083888749,"gamma":0.13228038454862215,"theta":-0.012414381393357442,"vega":0.001887299691902483,"rho":0.00025718900674392823,"breakevenPct":202.4503633455619},{"delta":0.3,"premium":0.31183853296448083,"strike":7.20645025357293,"iv":3.8196400691379977,"gamma":0.13440164141416575,"theta":-0.015159588174781,"vega":0.002174413474285605,"rho":0.0003002162404810117,"breakevenPct":225.46704703625147},{"delta":0.35,"premium":0.3599420815529227,"strike":7.102316737883092,"iv":3.958473734848415,"gamma":0.14769769892401377,"theta":-0.01628413952060937,"vega":0.002369294252956997,"rho":0.0003534201339069072,"breakevenPct":223.04150733489234},{"delta":0.4,"premium":0.38637579187356275,"strike":6.044968325057489,"iv":3.535327132636515,"gamma":0.1795301829153908,"theta":-0.014720395899036072,"vega":0.0024111816721142346,"rho":0.0004235047673257217,"breakevenPct":178.41316523511045},{"delta":0.45,"premium":0.41280950219420276,"strike":4.987619912231889,"iv":3.1121805304246157,"gamma":0.21136266690676775,"theta":-0.013156652277462776,"vega":0.0024530690912714717,"rho":0.0004935894007445361,"breakevenPct":133.78482313532862},{"delta":0.5,"premium":0.4392432125148428,"strike":3.930271499406288,"iv":2.689033928212716,"gamma":0.24319515089814475,"theta":-0.01159290865588948,"vega":0.0024949565104287093,"rho":0.0005636740341633505,"breakevenPct":89.15648103554676},{"delta":0.55,"premium":0.4656769228354828,"strike":2.8729230865806867,"iv":2.265887326000816,"gamma":0.27502763488952175,"theta":-0.010029165034316183,"vega":0.002536843929585947,"rho":0.000633758667582165,"breakevenPct":44.5281389357649}],"put":[{"delta":0.5,"premium":0.909008216391672,"strike":2.8511457004450818,"iv":1.9511475030492624,"gamma":0.3026783333029479,"theta":-0.008000855540684719,"vega":0.002489631694259754,"rho":-0.0016392212311986927,"breakevenPct":15.924784240112134},{"delta":0.55,"premium":1.2236805345094646,"strike":3.2087278801243917,"iv":2.015146996989448,"gamma":0.2830025016358887,"theta":-0.007798060775597872,"vega":0.0023772403442187695,"rho":-0.0019800747647632,"breakevenPct":14.067214475544288},{"delta":0.6,"premium":1.5383528526272565,"strike":3.5663100598037007,"iv":2.079146490929634,"gamma":0.2633266699688295,"theta":-0.007595266010511027,"vega":0.0022648489941777855,"rho":-0.002320928298327706,"breakevenPct":12.209644710976447},{"delta":0.65,"premium":1.8530251707450494,"strike":3.9238922394830107,"iv":2.1431459848698196,"gamma":0.24365083830177026,"theta":-0.00739247124542418,"vega":0.002152457644136801,"rho":-0.002661781831892213,"breakevenPct":10.352074946408603},{"delta":0.7,"premium":2.1676974888628413,"strike":4.28147441916232,"iv":2.207145478810005,"gamma":0.2239750066347111,"theta":-0.007189676480337335,"vega":0.0020400662940958172,"rho":-0.0030026353654567187,"breakevenPct":8.494505181840761},{"delta":0.75,"premium":2.4823698069806337,"strike":4.63905659884163,"iv":2.271144972750191,"gamma":0.20429917496765188,"theta":-0.0069868817152504885,"vega":0.0019276749440548333,"rho":-0.003343488899021226,"breakevenPct":6.636935417272916},{"delta":0.8,"premium":2.7970421250984265,"strike":4.996638778520939,"iv":2.3351444666903767,"gamma":0.18462334330059266,"theta":-0.006784086950163643,"vega":0.0018152835940138492,"rho":-0.003684342432585733,"breakevenPct":4.779365652705071}]},"raw":{"call":[{"delta":0.1,"premium":0.06716914845778746,"strike":5.3243780650599035,"iv":1.9091321281410032,"gamma":0.12591661395199136,"theta":-0.004178761049086762,"vega":0.0010259583447531167,"rho":0.000128107305532678,"breakevenPct":133.4003122734931},{"delta":0.15,"premium":0.12833649458446078,"strike":5.79489611218816,"iv":2.3867591133902515,"gamma":0.12803787081753495,"theta":-0.006923967830510322,"vega":0.0013130721271362388,"rho":0.0001711345392697614,"breakevenPct":156.41699596418272},{"delta":0.2,"premium":0.1895038407111341,"strike":6.265414159316416,"iv":2.8643860986395007,"gamma":0.13015912768307855,"theta":-0.009669174611933881,"vega":0.001600185909519361,"rho":0.00021416177300684483,"breakevenPct":179.4336796548723},{"delta":0.25,"premium":0.2506711868378075,"strike":6.735932206444673,"iv":3.342013083888749,"gamma":0.13228038454862215,"theta":-0.012414381393357442,"vega":0.001887299691902483,"rho":0.00025718900674392823,"breakevenPct":202.4503633455619},{"delta":0.3,"premium":0.31183853296448083,"strike":7.20645025357293,"iv":3.8196400691379977,"gamma":0.13440164141416575,"theta":-0.015159588174781,"vega":0.002174413474285605,"rho":0.0003002162404810117,"breakevenPct":225.46704703625147},{"delta":0.35,"premium":0.3599420815529227,"strike":7.102316737883092,"iv":3.958473734848415,"gamma":0.14769769892401377,"theta":-0.01628413952060937,"vega":0.002369294252956997,"rho":0.0003534201339069072,"breakevenPct":223.04150733489234},{"delta":0.4,"premium":0.38637579187356275,"strike":6.044968325057489,"iv":3.535327132636515,"gamma":0.1795301829153908,"theta":-0.014720395899036072,"vega":0.0024111816721142346,"rho":0.0004235047673257217,"breakevenPct":178.41316523511045},{"delta":0.45,"premium":0.41280950219420276,"strike":4.987619912231889,"iv":3.1121805304246157,"gamma":0.21136266690676775,"theta":-0.013156652277462776,"vega":0.0024530690912714717,"rho":0.0004935894007445361,"breakevenPct":133.78482313532862},{"delta":0.5,"premium":0.4392432125148428,"strike":3.930271499406288,"iv":2.689033928212716,"gamma":0.24319515089814475,"theta":-0.01159290865588948,"vega":0.0024949565104287093,"rho":0.0005636740341633505,"breakevenPct":89.15648103554676},{"delta":0.55,"premium":0.4656769228354828,"strike":2.8729230865806867,"iv":2.265887326000816,"gamma":0.27502763488952175,"theta":-0.010029165034316183,"vega":0.002536843929585947,"rho":0.000633758667582165,"breakevenPct":44.5281389357649}],"put":[{"delta":0.5,"premium":0.909008216391672,"strike":2.8511457004450818,"iv":1.9511475030492624,"gamma":0.3026783333029479,"theta":-0.008000855540684719,"vega":0.002489631694259754,"rho":-0.0016392212311986927,"breakevenPct":15.924784240112134},{"delta":0.55,"premium":1.2236805345094646,"strike":3.2087278801243917,"iv":2.015146996989448,"gamma":0.2830025016358887,"theta":-0.007798060775597872,"vega":0.0023772403442187695,"rho":-0.0019800747647632,"breakevenPct":14.067214475544288},{"delta":0.6,"premium":1.5383528526272565,"strike":3.5663100598037007,"iv":2.079146490929634,"gamma":0.2633266699688295,"theta":-0.007595266010511027,"vega":0.0022648489941777855,"rho":-0.002320928298327706,"breakevenPct":12.209644710976447},{"delta":0.65,"premium":1.8530251707450494,"strike":3.9238922394830107,"iv":2.1431459848698196,"gamma":0.24365083830177026,"theta":-0.00739247124542418,"vega":0.002152457644136801,"rho":-0.002661781831892213,"breakevenPct":10.352074946408603},{"delta":0.7,"premium":2.1676974888628413,"strike":4.28147441916232,"iv":2.207145478810005,"gamma":0.2239750066347111,"theta":-0.007189676480337335,"vega":0.0020400662940958172,"rho":-0.0030026353654567187,"breakevenPct":8.494505181840761},{"delta":0.75,"premium":2.4823698069806337,"strike":4.63905659884163,"iv":2.271144972750191,"gamma":0.20429917496765188,"theta":-0.0069868817152504885,"vega":0.0019276749440548333,"rho":-0.003343488899021226,"breakevenPct":6.636935417272916},{"delta":0.8,"premium":2.7970421250984265,"strike":4.996638778520939,"iv":2.3351444666903767,"gamma":0.18462334330059266,"theta":-0.006784086950163643,"vega":0.0018152835940138492,"rho":-0.003684342432585733,"breakevenPct":4.779365652705071}]}},"errors":["fundamentals:provider_http_404"],"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"}}