{"symbol":"SANA","url":"https://intraalpha.com/companies/SANA","capturedAt":"2026-10-22T23:57:28.434Z","state":"ready","quote":{"symbol":"SANA","last_price":2.3234,"prev_close":2.35,"regular_close":2.37,"change":-0.0266,"change_pct":-1.1319,"regular_change":0.02,"regular_change_pct":0.8511,"extended_change":-0.0466,"extended_change_pct":-1.9662,"bid":2.3,"ask":2.39,"bid_size":100,"ask_size":500,"volume":2429282,"vwap":2.374855,"open":2.325,"high":2.44,"low":2.28,"close":2.37,"trade_count":10302,"last_trade_at":"2026-10-22T23:45:41.382502277Z","last_quote_at":"2026-10-22T23:56:36.534791897Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:27.444513376-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SANA","fetched_at":"2026-10-22T23:57:27.519793+00:00","name":"Sana Biotechnology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Sana Biotechnology, Inc., a biotechnology company, focuses on the use of modified cells as medicines. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":703497000,"ebitda":-174186000,"pe_ratio":null,"peg_ratio":null,"book_value":0.516,"dividend_per_share":null,"dividend_yield":null,"eps":-0.76,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.292,"return_on_equity_ttm":-1.529,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":8.43,"analyst_number":null,"beta":2.187,"fifty_two_week_high":5.9,"fifty_two_week_low":2.22,"fifty_day_ma":3.216,"two_hundred_day_ma":3.467,"shares_outstanding":299361000,"forward_pe":null,"price_to_sales":null,"price_to_book":5.97,"ev_to_revenue":null,"ev_to_ebitda":-1.082},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:27.519793+00:00"},"optionObservedAt":"2026-10-22T19:55:01.320Z","bars":[{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-15T08:50:00Z","v":200,"vw":2.33},{"c":2.33,"h":2.33,"l":2.32,"n":2,"o":2.32,"t":"2026-10-15T11:05:00Z","v":3871,"vw":2.323542},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-15T11:30:00Z","v":300,"vw":2.33},{"c":2.3299,"h":2.33,"l":2.3299,"n":11,"o":2.33,"t":"2026-10-15T11:35:00Z","v":5040,"vw":2.329961},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-15T11:40:00Z","v":1801,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-15T12:20:00Z","v":626,"vw":2.33},{"c":2.3351,"h":2.3351,"l":2.3351,"n":2,"o":2.3351,"t":"2026-10-15T12:40:00Z","v":302,"vw":2.3351},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T13:20:00Z","v":1000,"vw":2.3},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-15T13:25:00Z","v":3288,"vw":2.34},{"c":2.39,"h":2.39,"l":2.35,"n":144,"o":2.35,"t":"2026-10-15T13:30:00Z","v":80959,"vw":2.36922},{"c":2.4,"h":2.41,"l":2.38,"n":272,"o":2.38,"t":"2026-10-15T13:35:00Z","v":109044,"vw":2.396973},{"c":2.425,"h":2.425,"l":2.38,"n":193,"o":2.395,"t":"2026-10-15T13:40:00Z","v":45383,"vw":2.394781},{"c":2.425,"h":2.429,"l":2.415,"n":100,"o":2.425,"t":"2026-10-15T13:45:00Z","v":33820,"vw":2.420173},{"c":2.455,"h":2.465,"l":2.4246,"n":248,"o":2.43,"t":"2026-10-15T13:50:00Z","v":97532,"vw":2.443528},{"c":2.455,"h":2.46,"l":2.435,"n":163,"o":2.455,"t":"2026-10-15T13:55:00Z","v":38802,"vw":2.446324},{"c":2.465,"h":2.475,"l":2.455,"n":166,"o":2.46,"t":"2026-10-15T14:00:00Z","v":42756,"vw":2.466092},{"c":2.465,"h":2.47,"l":2.46,"n":121,"o":2.465,"t":"2026-10-15T14:05:00Z","v":33039,"vw":2.465089},{"c":2.4682,"h":2.47,"l":2.455,"n":160,"o":2.47,"t":"2026-10-15T14:10:00Z","v":26354,"vw":2.461722},{"c":2.46,"h":2.48,"l":2.46,"n":117,"o":2.47,"t":"2026-10-15T14:15:00Z","v":38521,"vw":2.471405},{"c":2.445,"h":2.465,"l":2.43,"n":141,"o":2.465,"t":"2026-10-15T14:20:00Z","v":47422,"vw":2.445347},{"c":2.44,"h":2.44,"l":2.43,"n":82,"o":2.44,"t":"2026-10-15T14:25:00Z","v":12638,"vw":2.43824},{"c":2.43,"h":2.45,"l":2.43,"n":215,"o":2.4384,"t":"2026-10-15T14:30:00Z","v":54419,"vw":2.435871},{"c":2.46,"h":2.46,"l":2.435,"n":103,"o":2.44,"t":"2026-10-15T14:35:00Z","v":48456,"vw":2.451366},{"c":2.46,"h":2.46,"l":2.45,"n":144,"o":2.46,"t":"2026-10-15T14:40:00Z","v":16022,"vw":2.457039},{"c":2.44,"h":2.46,"l":2.44,"n":166,"o":2.455,"t":"2026-10-15T14:45:00Z","v":35856,"vw":2.450776},{"c":2.43,"h":2.45,"l":2.43,"n":138,"o":2.445,"t":"2026-10-15T14:50:00Z","v":36922,"vw":2.439286},{"c":2.43,"h":2.445,"l":2.43,"n":118,"o":2.44,"t":"2026-10-15T14:55:00Z","v":23760,"vw":2.437555},{"c":2.44,"h":2.44,"l":2.43,"n":101,"o":2.43,"t":"2026-10-15T15:00:00Z","v":8384,"vw":2.435725},{"c":2.455,"h":2.46,"l":2.4392,"n":166,"o":2.44,"t":"2026-10-15T15:05:00Z","v":32284,"vw":2.447088},{"c":2.47,"h":2.47,"l":2.45,"n":167,"o":2.46,"t":"2026-10-15T15:10:00Z","v":36694,"vw":2.462713},{"c":2.46,"h":2.48,"l":2.46,"n":114,"o":2.47,"t":"2026-10-15T15:15:00Z","v":30322,"vw":2.4733},{"c":2.465,"h":2.47,"l":2.4649,"n":46,"o":2.465,"t":"2026-10-15T15:20:00Z","v":7478,"vw":2.466743},{"c":2.465,"h":2.47,"l":2.46,"n":87,"o":2.465,"t":"2026-10-15T15:25:00Z","v":13553,"vw":2.466693},{"c":2.46,"h":2.47,"l":2.46,"n":88,"o":2.47,"t":"2026-10-15T15:30:00Z","v":10249,"vw":2.466482},{"c":2.465,"h":2.47,"l":2.46,"n":97,"o":2.47,"t":"2026-10-15T15:35:00Z","v":14208,"vw":2.465347},{"c":2.45,"h":2.47,"l":2.45,"n":213,"o":2.47,"t":"2026-10-15T15:40:00Z","v":34943,"vw":2.462485},{"c":2.445,"h":2.455,"l":2.445,"n":100,"o":2.455,"t":"2026-10-15T15:45:00Z","v":12628,"vw":2.449286},{"c":2.445,"h":2.45,"l":2.44,"n":71,"o":2.445,"t":"2026-10-15T15:50:00Z","v":14454,"vw":2.443774},{"c":2.46,"h":2.46,"l":2.445,"n":103,"o":2.445,"t":"2026-10-15T15:55:00Z","v":13487,"vw":2.452579},{"c":2.47,"h":2.47,"l":2.455,"n":169,"o":2.455,"t":"2026-10-15T16:00:00Z","v":16419,"vw":2.460276},{"c":2.46,"h":2.47,"l":2.455,"n":90,"o":2.465,"t":"2026-10-15T16:05:00Z","v":22383,"vw":2.462452},{"c":2.46,"h":2.46,"l":2.455,"n":29,"o":2.4599,"t":"2026-10-15T16:10:00Z","v":4536,"vw":2.459779},{"c":2.45,"h":2.46,"l":2.45,"n":71,"o":2.455,"t":"2026-10-15T16:15:00Z","v":7058,"vw":2.454504},{"c":2.45,"h":2.46,"l":2.45,"n":77,"o":2.46,"t":"2026-10-15T16:20:00Z","v":6165,"vw":2.457585},{"c":2.425,"h":2.455,"l":2.42,"n":287,"o":2.455,"t":"2026-10-15T16:25:00Z","v":86293,"vw":2.442418},{"c":2.435,"h":2.44,"l":2.425,"n":107,"o":2.425,"t":"2026-10-15T16:30:00Z","v":25197,"vw":2.432603},{"c":2.44,"h":2.445,"l":2.4327,"n":182,"o":2.435,"t":"2026-10-15T16:35:00Z","v":53022,"vw":2.439842},{"c":2.445,"h":2.445,"l":2.435,"n":86,"o":2.44,"t":"2026-10-15T16:40:00Z","v":14599,"vw":2.440622},{"c":2.46,"h":2.46,"l":2.44,"n":100,"o":2.445,"t":"2026-10-15T16:45:00Z","v":26947,"vw":2.45528},{"c":2.455,"h":2.46,"l":2.45,"n":96,"o":2.46,"t":"2026-10-15T16:50:00Z","v":12760,"vw":2.455883},{"c":2.4471,"h":2.46,"l":2.445,"n":186,"o":2.455,"t":"2026-10-15T16:55:00Z","v":48645,"vw":2.449741},{"c":2.45,"h":2.45,"l":2.445,"n":45,"o":2.448,"t":"2026-10-15T17:00:00Z","v":8136,"vw":2.448006},{"c":2.45,"h":2.45,"l":2.445,"n":105,"o":2.45,"t":"2026-10-15T17:05:00Z","v":8139,"vw":2.447742},{"c":2.4499,"h":2.45,"l":2.445,"n":112,"o":2.45,"t":"2026-10-15T17:10:00Z","v":13594,"vw":2.447616},{"c":2.45,"h":2.45,"l":2.445,"n":138,"o":2.45,"t":"2026-10-15T17:15:00Z","v":16111,"vw":2.448168},{"c":2.445,"h":2.45,"l":2.44,"n":109,"o":2.45,"t":"2026-10-15T17:20:00Z","v":20261,"vw":2.445083},{"c":2.445,"h":2.45,"l":2.44,"n":116,"o":2.45,"t":"2026-10-15T17:25:00Z","v":9797,"vw":2.447158},{"c":2.445,"h":2.45,"l":2.44,"n":119,"o":2.45,"t":"2026-10-15T17:30:00Z","v":11301,"vw":2.446296},{"c":2.445,"h":2.45,"l":2.44,"n":122,"o":2.45,"t":"2026-10-15T17:35:00Z","v":11092,"vw":2.446336},{"c":2.45,"h":2.45,"l":2.44,"n":176,"o":2.44,"t":"2026-10-15T17:40:00Z","v":14677,"vw":2.44755},{"c":2.47,"h":2.47,"l":2.445,"n":230,"o":2.45,"t":"2026-10-15T17:45:00Z","v":111398,"vw":2.456198},{"c":2.46,"h":2.47,"l":2.4526,"n":165,"o":2.465,"t":"2026-10-15T17:50:00Z","v":39004,"vw":2.463761},{"c":2.455,"h":2.46,"l":2.455,"n":83,"o":2.46,"t":"2026-10-15T17:55:00Z","v":4163,"vw":2.456729},{"c":2.455,"h":2.46,"l":2.45,"n":115,"o":2.455,"t":"2026-10-15T18:00:00Z","v":9426,"vw":2.456159},{"c":2.435,"h":2.455,"l":2.43,"n":145,"o":2.455,"t":"2026-10-15T18:05:00Z","v":26099,"vw":2.447399},{"c":2.43,"h":2.44,"l":2.43,"n":80,"o":2.4377,"t":"2026-10-15T18:10:00Z","v":9363,"vw":2.431827},{"c":2.43,"h":2.44,"l":2.43,"n":109,"o":2.435,"t":"2026-10-15T18:15:00Z","v":14558,"vw":2.432203},{"c":2.44,"h":2.45,"l":2.435,"n":218,"o":2.435,"t":"2026-10-15T18:20:00Z","v":56525,"vw":2.439357},{"c":2.435,"h":2.45,"l":2.43,"n":139,"o":2.445,"t":"2026-10-15T18:25:00Z","v":34974,"vw":2.437635},{"c":2.44,"h":2.44,"l":2.435,"n":94,"o":2.435,"t":"2026-10-15T18:30:00Z","v":7851,"vw":2.436301},{"c":2.44,"h":2.44,"l":2.43,"n":93,"o":2.44,"t":"2026-10-15T18:35:00Z","v":10338,"vw":2.43931},{"c":2.44,"h":2.44,"l":2.435,"n":104,"o":2.44,"t":"2026-10-15T18:40:00Z","v":12691,"vw":2.438375},{"c":2.45,"h":2.45,"l":2.435,"n":156,"o":2.44,"t":"2026-10-15T18:45:00Z","v":20489,"vw":2.440137},{"c":2.445,"h":2.45,"l":2.4442,"n":113,"o":2.45,"t":"2026-10-15T18:50:00Z","v":10021,"vw":2.446985},{"c":2.45,"h":2.45,"l":2.445,"n":120,"o":2.445,"t":"2026-10-15T18:55:00Z","v":10885,"vw":2.447813},{"c":2.455,"h":2.455,"l":2.44,"n":194,"o":2.45,"t":"2026-10-15T19:00:00Z","v":27789,"vw":2.44881},{"c":2.46,"h":2.46,"l":2.455,"n":120,"o":2.46,"t":"2026-10-15T19:05:00Z","v":14274,"vw":2.457394},{"c":2.455,"h":2.46,"l":2.455,"n":151,"o":2.46,"t":"2026-10-15T19:10:00Z","v":20760,"vw":2.459061},{"c":2.46,"h":2.46,"l":2.455,"n":136,"o":2.46,"t":"2026-10-15T19:15:00Z","v":31584,"vw":2.459665},{"c":2.46,"h":2.46,"l":2.45,"n":216,"o":2.46,"t":"2026-10-15T19:20:00Z","v":27366,"vw":2.456324},{"c":2.465,"h":2.47,"l":2.454532,"n":261,"o":2.46,"t":"2026-10-15T19:25:00Z","v":99361,"vw":2.461843},{"c":2.47,"h":2.47,"l":2.46,"n":222,"o":2.465,"t":"2026-10-15T19:30:00Z","v":60226,"vw":2.46593},{"c":2.48,"h":2.48,"l":2.46,"n":192,"o":2.47,"t":"2026-10-15T19:35:00Z","v":39136,"vw":2.472724},{"c":2.505,"h":2.51,"l":2.47,"n":277,"o":2.48,"t":"2026-10-15T19:40:00Z","v":75631,"vw":2.492506},{"c":2.495,"h":2.51,"l":2.495,"n":246,"o":2.5,"t":"2026-10-15T19:45:00Z","v":61845,"vw":2.501315},{"c":2.49,"h":2.5,"l":2.49,"n":183,"o":2.495,"t":"2026-10-15T19:50:00Z","v":47865,"vw":2.49474},{"c":2.475,"h":2.5,"l":2.47,"n":1147,"o":2.49,"t":"2026-10-15T19:55:00Z","v":261151,"vw":2.486157},{"c":2.475,"h":2.475,"l":2.475,"n":20,"o":2.475,"t":"2026-10-15T20:00:00Z","v":256557,"vw":2.475},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-15T20:10:00Z","v":100,"vw":2.48},{"c":2.4999,"h":2.4999,"l":2.4999,"n":1,"o":2.4999,"t":"2026-10-15T20:20:00Z","v":499,"vw":2.4999},{"c":2.4713,"h":2.4713,"l":2.4713,"n":1,"o":2.4713,"t":"2026-10-15T20:40:00Z","v":300,"vw":2.4713},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T21:20:00Z","v":300,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T23:50:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:15:00Z","v":1000,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:50:00Z","v":200,"vw":2.5},{"c":2.5066,"h":2.5066,"l":2.5066,"n":2,"o":2.5066,"t":"2026-10-16T10:55:00Z","v":705,"vw":2.5066},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-16T11:00:00Z","v":500,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T11:55:00Z","v":500,"vw":2.48},{"c":2.4846,"h":2.4846,"l":2.4846,"n":1,"o":2.4846,"t":"2026-10-16T12:00:00Z","v":700,"vw":2.4846},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T12:50:00Z","v":300,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-16T13:25:00Z","v":1500,"vw":2.51},{"c":2.43,"h":2.51,"l":2.43,"n":253,"o":2.46,"t":"2026-10-16T13:30:00Z","v":64433,"vw":2.459451},{"c":2.425,"h":2.435,"l":2.42,"n":95,"o":2.43,"t":"2026-10-16T13:35:00Z","v":10278,"vw":2.427665},{"c":2.415,"h":2.4298,"l":2.415,"n":83,"o":2.425,"t":"2026-10-16T13:40:00Z","v":13061,"vw":2.419444},{"c":2.38,"h":2.41,"l":2.37,"n":162,"o":2.41,"t":"2026-10-16T13:45:00Z","v":26760,"vw":2.385057},{"c":2.38,"h":2.3885,"l":2.37,"n":102,"o":2.3885,"t":"2026-10-16T13:50:00Z","v":18027,"vw":2.374734},{"c":2.385,"h":2.3989,"l":2.38,"n":153,"o":2.38,"t":"2026-10-16T13:55:00Z","v":24498,"vw":2.386195},{"c":2.4,"h":2.4,"l":2.38,"n":127,"o":2.39,"t":"2026-10-16T14:00:00Z","v":33611,"vw":2.384261},{"c":2.41,"h":2.41,"l":2.39,"n":139,"o":2.395,"t":"2026-10-16T14:05:00Z","v":12761,"vw":2.399118},{"c":2.4,"h":2.41,"l":2.3925,"n":167,"o":2.405,"t":"2026-10-16T14:10:00Z","v":14628,"vw":2.398522},{"c":2.395,"h":2.41,"l":2.395,"n":143,"o":2.4,"t":"2026-10-16T14:15:00Z","v":11389,"vw":2.401384},{"c":2.405,"h":2.405,"l":2.39,"n":69,"o":2.395,"t":"2026-10-16T14:20:00Z","v":6595,"vw":2.399218},{"c":2.395,"h":2.405,"l":2.39,"n":164,"o":2.4,"t":"2026-10-16T14:25:00Z","v":15512,"vw":2.398658},{"c":2.4,"h":2.4,"l":2.39,"n":123,"o":2.395,"t":"2026-10-16T14:30:00Z","v":5949,"vw":2.396564},{"c":2.395,"h":2.41,"l":2.395,"n":93,"o":2.4091,"t":"2026-10-16T14:35:00Z","v":8934,"vw":2.402311},{"c":2.39,"h":2.405,"l":2.39,"n":157,"o":2.3999,"t":"2026-10-16T14:40:00Z","v":18589,"vw":2.397449},{"c":2.4,"h":2.4,"l":2.395,"n":55,"o":2.4,"t":"2026-10-16T14:45:00Z","v":8492,"vw":2.398333},{"c":2.39,"h":2.405,"l":2.39,"n":140,"o":2.395,"t":"2026-10-16T14:50:00Z","v":29234,"vw":2.398651},{"c":2.405,"h":2.405,"l":2.395,"n":87,"o":2.395,"t":"2026-10-16T14:55:00Z","v":12296,"vw":2.399151},{"c":2.39,"h":2.405,"l":2.385,"n":116,"o":2.405,"t":"2026-10-16T15:00:00Z","v":16468,"vw":2.39417},{"c":2.38,"h":2.38,"l":2.37,"n":110,"o":2.38,"t":"2026-10-16T15:05:00Z","v":9574,"vw":2.377857},{"c":2.375,"h":2.38,"l":2.375,"n":96,"o":2.375,"t":"2026-10-16T15:10:00Z","v":36513,"vw":2.378916},{"c":2.36,"h":2.38,"l":2.36,"n":165,"o":2.37,"t":"2026-10-16T15:15:00Z","v":25515,"vw":2.37013},{"c":2.355,"h":2.37,"l":2.355,"n":169,"o":2.36,"t":"2026-10-16T15:20:00Z","v":17697,"vw":2.361929},{"c":2.365,"h":2.365,"l":2.355,"n":105,"o":2.355,"t":"2026-10-16T15:25:00Z","v":13386,"vw":2.35821},{"c":2.37,"h":2.379,"l":2.36,"n":121,"o":2.365,"t":"2026-10-16T15:30:00Z","v":19875,"vw":2.372017},{"c":2.365,"h":2.3799,"l":2.365,"n":115,"o":2.375,"t":"2026-10-16T15:35:00Z","v":14187,"vw":2.368825},{"c":2.36,"h":2.365,"l":2.36,"n":116,"o":2.36,"t":"2026-10-16T15:40:00Z","v":5682,"vw":2.363507},{"c":2.365,"h":2.37,"l":2.36,"n":80,"o":2.36,"t":"2026-10-16T15:45:00Z","v":24895,"vw":2.368681},{"c":2.355,"h":2.37,"l":2.35,"n":193,"o":2.365,"t":"2026-10-16T15:50:00Z","v":62403,"vw":2.356374},{"c":2.355,"h":2.359,"l":2.35,"n":67,"o":2.35,"t":"2026-10-16T15:55:00Z","v":15617,"vw":2.352571},{"c":2.35,"h":2.36,"l":2.35,"n":161,"o":2.355,"t":"2026-10-16T16:00:00Z","v":28807,"vw":2.350949},{"c":2.345,"h":2.35,"l":2.34,"n":114,"o":2.35,"t":"2026-10-16T16:05:00Z","v":18391,"vw":2.349046},{"c":2.34,"h":2.3499,"l":2.34,"n":58,"o":2.345,"t":"2026-10-16T16:10:00Z","v":4650,"vw":2.343894},{"c":2.345,"h":2.35,"l":2.34,"n":73,"o":2.345,"t":"2026-10-16T16:15:00Z","v":5772,"vw":2.345187},{"c":2.34,"h":2.35,"l":2.34,"n":78,"o":2.345,"t":"2026-10-16T16:20:00Z","v":32974,"vw":2.343165},{"c":2.33,"h":2.35,"l":2.33,"n":123,"o":2.345,"t":"2026-10-16T16:25:00Z","v":11099,"vw":2.341273},{"c":2.325,"h":2.335,"l":2.325,"n":108,"o":2.3347,"t":"2026-10-16T16:30:00Z","v":15383,"vw":2.328979},{"c":2.32,"h":2.33,"l":2.32,"n":71,"o":2.325,"t":"2026-10-16T16:35:00Z","v":7441,"vw":2.323743},{"c":2.33,"h":2.33,"l":2.32,"n":57,"o":2.325,"t":"2026-10-16T16:40:00Z","v":2604,"vw":2.323594},{"c":2.3199,"h":2.325,"l":2.31,"n":127,"o":2.325,"t":"2026-10-16T16:45:00Z","v":42258,"vw":2.322197},{"c":2.325,"h":2.33,"l":2.3115,"n":90,"o":2.3115,"t":"2026-10-16T16:50:00Z","v":16724,"vw":2.320446},{"c":2.32,"h":2.3254,"l":2.315,"n":75,"o":2.32,"t":"2026-10-16T16:55:00Z","v":13218,"vw":2.31942},{"c":2.325,"h":2.33,"l":2.315,"n":90,"o":2.32,"t":"2026-10-16T17:00:00Z","v":79890,"vw":2.325442},{"c":2.32,"h":2.33,"l":2.32,"n":49,"o":2.32,"t":"2026-10-16T17:05:00Z","v":6736,"vw":2.322775},{"c":2.315,"h":2.325,"l":2.31,"n":103,"o":2.32,"t":"2026-10-16T17:10:00Z","v":15907,"vw":2.318133},{"c":2.31,"h":2.32,"l":2.31,"n":52,"o":2.315,"t":"2026-10-16T17:15:00Z","v":13365,"vw":2.318105},{"c":2.31,"h":2.315,"l":2.31,"n":89,"o":2.31,"t":"2026-10-16T17:20:00Z","v":16194,"vw":2.3113},{"c":2.315,"h":2.32,"l":2.31,"n":92,"o":2.31,"t":"2026-10-16T17:25:00Z","v":8026,"vw":2.313591},{"c":2.325,"h":2.33,"l":2.31,"n":132,"o":2.315,"t":"2026-10-16T17:30:00Z","v":19348,"vw":2.32122},{"c":2.305,"h":2.325,"l":2.305,"n":157,"o":2.325,"t":"2026-10-16T17:35:00Z","v":39335,"vw":2.312094},{"c":2.31,"h":2.315,"l":2.3,"n":160,"o":2.305,"t":"2026-10-16T17:40:00Z","v":21062,"vw":2.309582},{"c":2.31,"h":2.3185,"l":2.31,"n":58,"o":2.31,"t":"2026-10-16T17:45:00Z","v":8878,"vw":2.312589},{"c":2.308,"h":2.31,"l":2.3,"n":102,"o":2.31,"t":"2026-10-16T17:50:00Z","v":9719,"vw":2.307894},{"c":2.3,"h":2.31,"l":2.3,"n":59,"o":2.305,"t":"2026-10-16T17:55:00Z","v":22831,"vw":2.300976},{"c":2.29,"h":2.305,"l":2.29,"n":144,"o":2.3,"t":"2026-10-16T18:00:00Z","v":39506,"vw":2.294352},{"c":2.295,"h":2.3,"l":2.29,"n":119,"o":2.295,"t":"2026-10-16T18:05:00Z","v":11173,"vw":2.296639},{"c":2.29,"h":2.295,"l":2.29,"n":73,"o":2.295,"t":"2026-10-16T18:10:00Z","v":3632,"vw":2.293283},{"c":2.29,"h":2.3,"l":2.29,"n":66,"o":2.295,"t":"2026-10-16T18:15:00Z","v":4503,"vw":2.294385},{"c":2.305,"h":2.305,"l":2.29,"n":154,"o":2.29,"t":"2026-10-16T18:20:00Z","v":18445,"vw":2.297278},{"c":2.3,"h":2.305,"l":2.295,"n":112,"o":2.305,"t":"2026-10-16T18:25:00Z","v":20488,"vw":2.300298},{"c":2.305,"h":2.31,"l":2.295,"n":148,"o":2.2975,"t":"2026-10-16T18:30:00Z","v":24296,"vw":2.301507},{"c":2.32,"h":2.32,"l":2.305,"n":114,"o":2.305,"t":"2026-10-16T18:35:00Z","v":15490,"vw":2.309532},{"c":2.33,"h":2.33,"l":2.315,"n":114,"o":2.3185,"t":"2026-10-16T18:40:00Z","v":24108,"vw":2.319565},{"c":2.325,"h":2.33,"l":2.32,"n":58,"o":2.325,"t":"2026-10-16T18:45:00Z","v":3884,"vw":2.326277},{"c":2.325,"h":2.33,"l":2.32,"n":78,"o":2.33,"t":"2026-10-16T18:50:00Z","v":6280,"vw":2.327419},{"c":2.32,"h":2.33,"l":2.32,"n":92,"o":2.325,"t":"2026-10-16T18:55:00Z","v":9621,"vw":2.32457},{"c":2.305,"h":2.32,"l":2.3,"n":261,"o":2.32,"t":"2026-10-16T19:00:00Z","v":47248,"vw":2.311353},{"c":2.305,"h":2.31,"l":2.3,"n":106,"o":2.3009,"t":"2026-10-16T19:05:00Z","v":8899,"vw":2.304461},{"c":2.31,"h":2.315,"l":2.3,"n":158,"o":2.305,"t":"2026-10-16T19:10:00Z","v":18623,"vw":2.30856},{"c":2.3092,"h":2.3199,"l":2.305,"n":188,"o":2.315,"t":"2026-10-16T19:15:00Z","v":23885,"vw":2.3115},{"c":2.315,"h":2.32,"l":2.305,"n":180,"o":2.305,"t":"2026-10-16T19:20:00Z","v":17177,"vw":2.311819},{"c":2.315,"h":2.32,"l":2.31,"n":173,"o":2.315,"t":"2026-10-16T19:25:00Z","v":27069,"vw":2.316142},{"c":2.305,"h":2.32,"l":2.3,"n":131,"o":2.315,"t":"2026-10-16T19:30:00Z","v":36575,"vw":2.305723},{"c":2.295,"h":2.305,"l":2.29,"n":170,"o":2.305,"t":"2026-10-16T19:35:00Z","v":35925,"vw":2.300158},{"c":2.28,"h":2.3,"l":2.28,"n":193,"o":2.295,"t":"2026-10-16T19:40:00Z","v":29368,"vw":2.288349},{"c":2.27,"h":2.2899,"l":2.27,"n":275,"o":2.28,"t":"2026-10-16T19:45:00Z","v":61235,"vw":2.279341},{"c":2.265,"h":2.275,"l":2.26,"n":759,"o":2.27,"t":"2026-10-16T19:50:00Z","v":254146,"vw":2.263536},{"c":2.275,"h":2.28,"l":2.25,"n":929,"o":2.265,"t":"2026-10-16T19:55:00Z","v":209325,"vw":2.264765},{"c":2.278,"h":2.278,"l":2.27,"n":12,"o":2.27,"t":"2026-10-16T20:00:00Z","v":1064877,"vw":2.270002},{"c":2.2605,"h":2.2605,"l":2.2605,"n":3,"o":2.2605,"t":"2026-10-16T20:25:00Z","v":1001,"vw":2.2605},{"c":2.2824,"h":2.2824,"l":2.2824,"n":1,"o":2.2824,"t":"2026-10-16T21:25:00Z","v":100,"vw":2.2824},{"c":2.2838,"h":2.2838,"l":2.2838,"n":1,"o":2.2838,"t":"2026-10-16T21:30:00Z","v":100,"vw":2.2838},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T21:55:00Z","v":270,"vw":2.27},{"c":2.33,"h":2.34,"l":2.33,"n":4,"o":2.34,"t":"2026-10-19T08:00:00Z","v":3502,"vw":2.331433},{"c":2.29,"h":2.29,"l":2.28,"n":5,"o":2.28,"t":"2026-10-19T08:20:00Z","v":863,"vw":2.287426},{"c":2.31,"h":2.32,"l":2.31,"n":2,"o":2.32,"t":"2026-10-19T11:15:00Z","v":600,"vw":2.311667},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-19T11:25:00Z","v":2500,"vw":2.31},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:30:00Z","v":400,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-19T11:55:00Z","v":250,"vw":2.31},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-19T12:15:00Z","v":400,"vw":2.37},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T12:25:00Z","v":1000,"vw":2.3},{"c":2.2963,"h":2.2963,"l":2.2963,"n":2,"o":2.2963,"t":"2026-10-19T12:30:00Z","v":201,"vw":2.2963},{"c":2.3,"h":2.3,"l":2.2965,"n":2,"o":2.2965,"t":"2026-10-19T12:35:00Z","v":1000,"vw":2.2986},{"c":2.3,"h":2.3,"l":2.29,"n":3,"o":2.29,"t":"2026-10-19T12:40:00Z","v":519,"vw":2.29556},{"c":2.305,"h":2.305,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T12:50:00Z","v":400,"vw":2.3025},{"c":2.31,"h":2.3588,"l":2.28,"n":254,"o":2.32,"t":"2026-10-19T13:30:00Z","v":73666,"vw":2.313123},{"c":2.305,"h":2.33,"l":2.29,"n":172,"o":2.32,"t":"2026-10-19T13:35:00Z","v":58434,"vw":2.301756},{"c":2.24,"h":2.3,"l":2.24,"n":168,"o":2.3,"t":"2026-10-19T13:40:00Z","v":51518,"vw":2.262429},{"c":2.245,"h":2.26,"l":2.24,"n":148,"o":2.25,"t":"2026-10-19T13:45:00Z","v":70414,"vw":2.251331},{"c":2.255,"h":2.26,"l":2.24,"n":93,"o":2.25,"t":"2026-10-19T13:50:00Z","v":11413,"vw":2.252061},{"c":2.255,"h":2.26,"l":2.25,"n":80,"o":2.255,"t":"2026-10-19T13:55:00Z","v":10739,"vw":2.25704},{"c":2.25,"h":2.2599,"l":2.245,"n":166,"o":2.25,"t":"2026-10-19T14:00:00Z","v":24300,"vw":2.250811},{"c":2.255,"h":2.26,"l":2.245,"n":85,"o":2.25,"t":"2026-10-19T14:05:00Z","v":13383,"vw":2.2521},{"c":2.25,"h":2.255,"l":2.25,"n":37,"o":2.25,"t":"2026-10-19T14:10:00Z","v":6181,"vw":2.251997},{"c":2.245,"h":2.26,"l":2.245,"n":98,"o":2.2511,"t":"2026-10-19T14:15:00Z","v":23994,"vw":2.252273},{"c":2.245,"h":2.255,"l":2.24,"n":102,"o":2.245,"t":"2026-10-19T14:20:00Z","v":34890,"vw":2.247995},{"c":2.245,"h":2.25,"l":2.24,"n":70,"o":2.249,"t":"2026-10-19T14:25:00Z","v":8150,"vw":2.249293},{"c":2.22,"h":2.245,"l":2.22,"n":79,"o":2.245,"t":"2026-10-19T14:30:00Z","v":11500,"vw":2.233364},{"c":2.235,"h":2.245,"l":2.225,"n":163,"o":2.225,"t":"2026-10-19T14:35:00Z","v":63880,"vw":2.237034},{"c":2.235,"h":2.245,"l":2.23,"n":168,"o":2.235,"t":"2026-10-19T14:40:00Z","v":25178,"vw":2.235199},{"c":2.245,"h":2.25,"l":2.24,"n":60,"o":2.24,"t":"2026-10-19T14:45:00Z","v":11620,"vw":2.24399},{"c":2.25,"h":2.25,"l":2.245,"n":32,"o":2.245,"t":"2026-10-19T14:50:00Z","v":8813,"vw":2.246248},{"c":2.245,"h":2.2458,"l":2.24,"n":61,"o":2.245,"t":"2026-10-19T14:55:00Z","v":10889,"vw":2.244785},{"c":2.245,"h":2.255,"l":2.2399,"n":205,"o":2.24,"t":"2026-10-19T15:00:00Z","v":39477,"vw":2.246236},{"c":2.245,"h":2.255,"l":2.245,"n":95,"o":2.25,"t":"2026-10-19T15:05:00Z","v":17634,"vw":2.24941},{"c":2.245,"h":2.2488,"l":2.245,"n":43,"o":2.2488,"t":"2026-10-19T15:10:00Z","v":5583,"vw":2.245371},{"c":2.255,"h":2.26,"l":2.245,"n":102,"o":2.25,"t":"2026-10-19T15:15:00Z","v":54931,"vw":2.253063},{"c":2.2599,"h":2.26,"l":2.25,"n":54,"o":2.255,"t":"2026-10-19T15:20:00Z","v":21489,"vw":2.255177},{"c":2.27,"h":2.27,"l":2.255,"n":105,"o":2.2599,"t":"2026-10-19T15:25:00Z","v":20220,"vw":2.258709},{"c":2.2588,"h":2.265,"l":2.255,"n":90,"o":2.265,"t":"2026-10-19T15:30:00Z","v":17623,"vw":2.262253},{"c":2.265,"h":2.2692,"l":2.255,"n":61,"o":2.26,"t":"2026-10-19T15:35:00Z","v":15927,"vw":2.260674},{"c":2.265,"h":2.265,"l":2.265,"n":34,"o":2.265,"t":"2026-10-19T15:40:00Z","v":1894,"vw":2.265},{"c":2.25,"h":2.26,"l":2.25,"n":61,"o":2.26,"t":"2026-10-19T15:45:00Z","v":4479,"vw":2.25663},{"c":2.255,"h":2.2599,"l":2.25,"n":26,"o":2.2548,"t":"2026-10-19T15:50:00Z","v":3676,"vw":2.255511},{"c":2.26,"h":2.26,"l":2.25,"n":187,"o":2.25,"t":"2026-10-19T15:55:00Z","v":108885,"vw":2.25028},{"c":2.255,"h":2.26,"l":2.25,"n":125,"o":2.26,"t":"2026-10-19T16:00:00Z","v":32213,"vw":2.255848},{"c":2.255,"h":2.255,"l":2.2412,"n":201,"o":2.25,"t":"2026-10-19T16:05:00Z","v":28161,"vw":2.249575},{"c":2.265,"h":2.265,"l":2.2511,"n":108,"o":2.2511,"t":"2026-10-19T16:10:00Z","v":15802,"vw":2.258872},{"c":2.26,"h":2.2688,"l":2.26,"n":59,"o":2.265,"t":"2026-10-19T16:15:00Z","v":6800,"vw":2.263671},{"c":2.26,"h":2.2676,"l":2.26,"n":77,"o":2.26,"t":"2026-10-19T16:20:00Z","v":8895,"vw":2.261619},{"c":2.26,"h":2.265,"l":2.255,"n":149,"o":2.26,"t":"2026-10-19T16:25:00Z","v":26623,"vw":2.258238},{"c":2.265,"h":2.27,"l":2.265,"n":15,"o":2.265,"t":"2026-10-19T16:30:00Z","v":794,"vw":2.265833},{"c":2.2799,"h":2.28,"l":2.26,"n":145,"o":2.26,"t":"2026-10-19T16:35:00Z","v":25827,"vw":2.277742},{"c":2.285,"h":2.2892,"l":2.275,"n":222,"o":2.28,"t":"2026-10-19T16:40:00Z","v":37287,"vw":2.28188},{"c":2.275,"h":2.275,"l":2.27,"n":17,"o":2.275,"t":"2026-10-19T16:45:00Z","v":6570,"vw":2.274625},{"c":2.285,"h":2.285,"l":2.27,"n":95,"o":2.27,"t":"2026-10-19T16:50:00Z","v":70921,"vw":2.275539},{"c":2.33,"h":2.34,"l":2.275,"n":353,"o":2.28,"t":"2026-10-19T16:55:00Z","v":130220,"vw":2.296953},{"c":2.335,"h":2.34,"l":2.33,"n":89,"o":2.33,"t":"2026-10-19T17:00:00Z","v":48576,"vw":2.332146},{"c":2.32,"h":2.3399,"l":2.32,"n":201,"o":2.3399,"t":"2026-10-19T17:05:00Z","v":38591,"vw":2.328307},{"c":2.315,"h":2.315,"l":2.315,"n":8,"o":2.315,"t":"2026-10-19T17:10:00Z","v":1086,"vw":2.315},{"c":2.31,"h":2.32,"l":2.31,"n":36,"o":2.315,"t":"2026-10-19T17:15:00Z","v":5270,"vw":2.311941},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-19T17:20:00Z","v":187,"vw":2.31},{"c":2.315,"h":2.32,"l":2.31,"n":54,"o":2.315,"t":"2026-10-19T17:25:00Z","v":10251,"vw":2.314878},{"c":2.305,"h":2.315,"l":2.305,"n":115,"o":2.315,"t":"2026-10-19T17:30:00Z","v":21590,"vw":2.308772},{"c":2.3,"h":2.31,"l":2.3,"n":51,"o":2.3047,"t":"2026-10-19T17:35:00Z","v":10465,"vw":2.304399},{"c":2.295,"h":2.305,"l":2.29,"n":46,"o":2.3,"t":"2026-10-19T17:40:00Z","v":13661,"vw":2.296199},{"c":2.285,"h":2.3,"l":2.28,"n":97,"o":2.29,"t":"2026-10-19T17:45:00Z","v":31464,"vw":2.286162},{"c":2.285,"h":2.29,"l":2.28,"n":41,"o":2.28,"t":"2026-10-19T17:50:00Z","v":9034,"vw":2.285234},{"c":2.285,"h":2.29,"l":2.28,"n":96,"o":2.29,"t":"2026-10-19T17:55:00Z","v":8549,"vw":2.287005},{"c":2.285,"h":2.29,"l":2.28,"n":113,"o":2.28,"t":"2026-10-19T18:00:00Z","v":21381,"vw":2.283192},{"c":2.285,"h":2.29,"l":2.285,"n":52,"o":2.285,"t":"2026-10-19T18:05:00Z","v":4692,"vw":2.285441},{"c":2.28,"h":2.285,"l":2.28,"n":63,"o":2.285,"t":"2026-10-19T18:10:00Z","v":8267,"vw":2.284304},{"c":2.28,"h":2.2888,"l":2.28,"n":95,"o":2.28,"t":"2026-10-19T18:15:00Z","v":22445,"vw":2.281632},{"c":2.27,"h":2.2812,"l":2.27,"n":120,"o":2.28,"t":"2026-10-19T18:20:00Z","v":16551,"vw":2.277833},{"c":2.265,"h":2.275,"l":2.2602,"n":156,"o":2.27,"t":"2026-10-19T18:25:00Z","v":22260,"vw":2.270337},{"c":2.26,"h":2.27,"l":2.26,"n":88,"o":2.265,"t":"2026-10-19T18:30:00Z","v":16302,"vw":2.263442},{"c":2.26,"h":2.27,"l":2.26,"n":56,"o":2.26,"t":"2026-10-19T18:35:00Z","v":7572,"vw":2.261435},{"c":2.27,"h":2.27,"l":2.26,"n":84,"o":2.265,"t":"2026-10-19T18:40:00Z","v":18969,"vw":2.266409},{"c":2.27,"h":2.27,"l":2.26,"n":83,"o":2.27,"t":"2026-10-19T18:45:00Z","v":17236,"vw":2.265533},{"c":2.265,"h":2.2688,"l":2.26,"n":42,"o":2.265,"t":"2026-10-19T18:50:00Z","v":7766,"vw":2.263509},{"c":2.27,"h":2.27,"l":2.2601,"n":76,"o":2.265,"t":"2026-10-19T18:55:00Z","v":20909,"vw":2.265653},{"c":2.275,"h":2.275,"l":2.265,"n":250,"o":2.27,"t":"2026-10-19T19:00:00Z","v":37517,"vw":2.27006},{"c":2.275,"h":2.2799,"l":2.27,"n":46,"o":2.275,"t":"2026-10-19T19:05:00Z","v":9203,"vw":2.277817},{"c":2.27,"h":2.28,"l":2.27,"n":71,"o":2.2788,"t":"2026-10-19T19:10:00Z","v":5066,"vw":2.274219},{"c":2.275,"h":2.28,"l":2.27,"n":121,"o":2.27,"t":"2026-10-19T19:15:00Z","v":14411,"vw":2.274999},{"c":2.285,"h":2.295,"l":2.275,"n":451,"o":2.275,"t":"2026-10-19T19:20:00Z","v":201639,"vw":2.27874},{"c":2.29,"h":2.295,"l":2.285,"n":140,"o":2.285,"t":"2026-10-19T19:25:00Z","v":30174,"vw":2.288366},{"c":2.2945,"h":2.3,"l":2.2914,"n":64,"o":2.2914,"t":"2026-10-19T19:30:00Z","v":11835,"vw":2.294675},{"c":2.295,"h":2.3,"l":2.295,"n":117,"o":2.3,"t":"2026-10-19T19:35:00Z","v":12359,"vw":2.295139},{"c":2.295,"h":2.305,"l":2.29,"n":208,"o":2.295,"t":"2026-10-19T19:40:00Z","v":27156,"vw":2.298622},{"c":2.29,"h":2.295,"l":2.29,"n":54,"o":2.295,"t":"2026-10-19T19:45:00Z","v":4703,"vw":2.291548},{"c":2.295,"h":2.295,"l":2.28,"n":569,"o":2.29,"t":"2026-10-19T19:50:00Z","v":71791,"vw":2.288352},{"c":2.285,"h":2.2999,"l":2.28,"n":959,"o":2.295,"t":"2026-10-19T19:55:00Z","v":210233,"vw":2.286474},{"c":2.3,"h":2.3,"l":2.3,"n":16,"o":2.3,"t":"2026-10-19T20:00:00Z","v":333104,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-19T20:05:00Z","v":200,"vw":2.27},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T20:15:00Z","v":100,"vw":2.3},{"c":2.31,"h":2.31,"l":2.295,"n":9,"o":2.295,"t":"2026-10-19T20:35:00Z","v":900,"vw":2.306356},{"c":2.3399,"h":2.3399,"l":2.3399,"n":1,"o":2.3399,"t":"2026-10-19T20:40:00Z","v":5000,"vw":2.3399},{"c":2.3395,"h":2.3395,"l":2.339,"n":2,"o":2.339,"t":"2026-10-19T21:40:00Z","v":1500,"vw":2.339333},{"c":2.3,"h":2.31,"l":2.3,"n":2,"o":2.31,"t":"2026-10-19T22:40:00Z","v":10180,"vw":2.301277},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-19T22:50:00Z","v":9842,"vw":2.37},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T23:25:00Z","v":1000,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-20T08:00:00Z","v":140,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T08:30:00Z","v":4000,"vw":2.33},{"c":2.28,"h":2.28,"l":2.27,"n":4,"o":2.27,"t":"2026-10-20T08:40:00Z","v":331,"vw":2.275045},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T09:05:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-20T12:10:00Z","v":510,"vw":2.3},{"c":2.299,"h":2.299,"l":2.299,"n":1,"o":2.299,"t":"2026-10-20T13:00:00Z","v":2000,"vw":2.299},{"c":2.29,"h":2.315,"l":2.25,"n":144,"o":2.27,"t":"2026-10-20T13:30:00Z","v":27276,"vw":2.271299},{"c":2.3,"h":2.31,"l":2.29,"n":117,"o":2.29,"t":"2026-10-20T13:35:00Z","v":26778,"vw":2.295681},{"c":2.315,"h":2.32,"l":2.29,"n":171,"o":2.3,"t":"2026-10-20T13:40:00Z","v":49200,"vw":2.304388},{"c":2.32,"h":2.32,"l":2.305,"n":147,"o":2.31,"t":"2026-10-20T13:45:00Z","v":29631,"vw":2.310173},{"c":2.3261,"h":2.33,"l":2.315,"n":235,"o":2.315,"t":"2026-10-20T13:50:00Z","v":37263,"vw":2.316628},{"c":2.315,"h":2.33,"l":2.315,"n":136,"o":2.32,"t":"2026-10-20T13:55:00Z","v":41138,"vw":2.324457},{"c":2.305,"h":2.33,"l":2.3,"n":269,"o":2.311,"t":"2026-10-20T14:00:00Z","v":87746,"vw":2.312741},{"c":2.315,"h":2.32,"l":2.3,"n":117,"o":2.305,"t":"2026-10-20T14:05:00Z","v":12177,"vw":2.312105},{"c":2.3068,"h":2.315,"l":2.3,"n":120,"o":2.31,"t":"2026-10-20T14:10:00Z","v":19287,"vw":2.308005},{"c":2.315,"h":2.32,"l":2.3,"n":131,"o":2.3,"t":"2026-10-20T14:15:00Z","v":40773,"vw":2.313011},{"c":2.31,"h":2.32,"l":2.305,"n":146,"o":2.3158,"t":"2026-10-20T14:20:00Z","v":19236,"vw":2.309333},{"c":2.33,"h":2.33,"l":2.3,"n":143,"o":2.31,"t":"2026-10-20T14:25:00Z","v":23847,"vw":2.309087},{"c":2.32,"h":2.33,"l":2.315,"n":105,"o":2.325,"t":"2026-10-20T14:30:00Z","v":6416,"vw":2.32421},{"c":2.335,"h":2.335,"l":2.325,"n":107,"o":2.325,"t":"2026-10-20T14:35:00Z","v":8122,"vw":2.331976},{"c":2.3753,"h":2.38,"l":2.335,"n":395,"o":2.335,"t":"2026-10-20T14:40:00Z","v":103592,"vw":2.35892},{"c":2.375,"h":2.385,"l":2.37,"n":261,"o":2.37,"t":"2026-10-20T14:45:00Z","v":62807,"vw":2.377438},{"c":2.365,"h":2.375,"l":2.3615,"n":389,"o":2.37,"t":"2026-10-20T14:50:00Z","v":95961,"vw":2.368973},{"c":2.375,"h":2.38,"l":2.37,"n":134,"o":2.37,"t":"2026-10-20T14:55:00Z","v":24268,"vw":2.374279},{"c":2.3799,"h":2.385,"l":2.3706,"n":243,"o":2.38,"t":"2026-10-20T15:00:00Z","v":45629,"vw":2.376366},{"c":2.385,"h":2.39,"l":2.375,"n":373,"o":2.38,"t":"2026-10-20T15:05:00Z","v":60525,"vw":2.382163},{"c":2.35,"h":2.385,"l":2.34,"n":402,"o":2.385,"t":"2026-10-20T15:10:00Z","v":66509,"vw":2.362867},{"c":2.355,"h":2.355,"l":2.34,"n":408,"o":2.34,"t":"2026-10-20T15:15:00Z","v":72419,"vw":2.349075},{"c":2.345,"h":2.3599,"l":2.34,"n":150,"o":2.3599,"t":"2026-10-20T15:20:00Z","v":23352,"vw":2.350552},{"c":2.375,"h":2.39,"l":2.3494,"n":628,"o":2.3494,"t":"2026-10-20T15:25:00Z","v":230673,"vw":2.366484},{"c":2.385,"h":2.39,"l":2.36,"n":656,"o":2.375,"t":"2026-10-20T15:30:00Z","v":259702,"vw":2.377795},{"c":2.385,"h":2.3899,"l":2.375,"n":194,"o":2.3899,"t":"2026-10-20T15:35:00Z","v":40075,"vw":2.377668},{"c":2.3708,"h":2.39,"l":2.37,"n":223,"o":2.385,"t":"2026-10-20T15:40:00Z","v":25048,"vw":2.378863},{"c":2.36,"h":2.375,"l":2.36,"n":186,"o":2.375,"t":"2026-10-20T15:45:00Z","v":32300,"vw":2.370562},{"c":2.37,"h":2.37,"l":2.36,"n":146,"o":2.36,"t":"2026-10-20T15:50:00Z","v":5212,"vw":2.36497},{"c":2.365,"h":2.37,"l":2.36,"n":190,"o":2.3699,"t":"2026-10-20T15:55:00Z","v":110216,"vw":2.362207},{"c":2.36,"h":2.37,"l":2.351,"n":162,"o":2.3657,"t":"2026-10-20T16:00:00Z","v":11416,"vw":2.359784},{"c":2.351,"h":2.3572,"l":2.35,"n":160,"o":2.351,"t":"2026-10-20T16:05:00Z","v":13809,"vw":2.35109},{"c":2.355,"h":2.36,"l":2.34,"n":388,"o":2.351,"t":"2026-10-20T16:10:00Z","v":44585,"vw":2.351731},{"c":2.355,"h":2.36,"l":2.35,"n":110,"o":2.35,"t":"2026-10-20T16:15:00Z","v":27005,"vw":2.355128},{"c":2.365,"h":2.365,"l":2.35,"n":248,"o":2.3535,"t":"2026-10-20T16:20:00Z","v":34027,"vw":2.357458},{"c":2.36,"h":2.37,"l":2.36,"n":157,"o":2.365,"t":"2026-10-20T16:25:00Z","v":5489,"vw":2.364828},{"c":2.365,"h":2.375,"l":2.36,"n":273,"o":2.37,"t":"2026-10-20T16:30:00Z","v":40105,"vw":2.369429},{"c":2.395,"h":2.395,"l":2.36,"n":337,"o":2.3685,"t":"2026-10-20T16:35:00Z","v":116845,"vw":2.36802},{"c":2.4,"h":2.4,"l":2.385,"n":266,"o":2.3908,"t":"2026-10-20T16:40:00Z","v":69582,"vw":2.390519},{"c":2.395,"h":2.4,"l":2.39,"n":140,"o":2.4,"t":"2026-10-20T16:45:00Z","v":21146,"vw":2.392212},{"c":2.3968,"h":2.4,"l":2.39,"n":151,"o":2.395,"t":"2026-10-20T16:50:00Z","v":14369,"vw":2.397298},{"c":2.381,"h":2.3972,"l":2.38,"n":197,"o":2.395,"t":"2026-10-20T16:55:00Z","v":26633,"vw":2.38802},{"c":2.381,"h":2.3859,"l":2.38,"n":97,"o":2.38,"t":"2026-10-20T17:00:00Z","v":8736,"vw":2.38259},{"c":2.38,"h":2.3888,"l":2.37,"n":205,"o":2.38,"t":"2026-10-20T17:05:00Z","v":38323,"vw":2.379217},{"c":2.3899,"h":2.39,"l":2.38,"n":80,"o":2.385,"t":"2026-10-20T17:10:00Z","v":11572,"vw":2.388012},{"c":2.39,"h":2.395,"l":2.38,"n":159,"o":2.38,"t":"2026-10-20T17:15:00Z","v":17834,"vw":2.389969},{"c":2.39,"h":2.395,"l":2.39,"n":100,"o":2.395,"t":"2026-10-20T17:20:00Z","v":8455,"vw":2.393083},{"c":2.395,"h":2.3976,"l":2.39,"n":94,"o":2.39,"t":"2026-10-20T17:25:00Z","v":13232,"vw":2.394727},{"c":2.415,"h":2.415,"l":2.39,"n":240,"o":2.395,"t":"2026-10-20T17:30:00Z","v":59192,"vw":2.401329},{"c":2.411,"h":2.42,"l":2.41,"n":91,"o":2.41,"t":"2026-10-20T17:35:00Z","v":7251,"vw":2.415643},{"c":2.415,"h":2.42,"l":2.41,"n":130,"o":2.415,"t":"2026-10-20T17:40:00Z","v":13576,"vw":2.415278},{"c":2.411,"h":2.42,"l":2.405,"n":255,"o":2.41,"t":"2026-10-20T17:45:00Z","v":56733,"vw":2.410954},{"c":2.4,"h":2.416,"l":2.4,"n":212,"o":2.41,"t":"2026-10-20T17:50:00Z","v":20941,"vw":2.410448},{"c":2.405,"h":2.4099,"l":2.4,"n":130,"o":2.4,"t":"2026-10-20T17:55:00Z","v":13177,"vw":2.4038},{"c":2.4058,"h":2.4088,"l":2.4,"n":118,"o":2.4,"t":"2026-10-20T18:00:00Z","v":8133,"vw":2.404761},{"c":2.405,"h":2.41,"l":2.4,"n":174,"o":2.405,"t":"2026-10-20T18:05:00Z","v":7422,"vw":2.407648},{"c":2.405,"h":2.41,"l":2.4,"n":153,"o":2.4,"t":"2026-10-20T18:10:00Z","v":14227,"vw":2.405172},{"c":2.405,"h":2.41,"l":2.4,"n":158,"o":2.41,"t":"2026-10-20T18:15:00Z","v":11502,"vw":2.40488},{"c":2.405,"h":2.41,"l":2.4,"n":141,"o":2.405,"t":"2026-10-20T18:20:00Z","v":7414,"vw":2.405891},{"c":2.405,"h":2.405,"l":2.4,"n":131,"o":2.405,"t":"2026-10-20T18:25:00Z","v":10411,"vw":2.402933},{"c":2.395,"h":2.405,"l":2.39,"n":208,"o":2.405,"t":"2026-10-20T18:30:00Z","v":30158,"vw":2.397873},{"c":2.39,"h":2.395,"l":2.39,"n":139,"o":2.391,"t":"2026-10-20T18:35:00Z","v":7290,"vw":2.391351},{"c":2.38,"h":2.395,"l":2.38,"n":224,"o":2.39,"t":"2026-10-20T18:40:00Z","v":51655,"vw":2.38951},{"c":2.38,"h":2.39,"l":2.38,"n":123,"o":2.38,"t":"2026-10-20T18:45:00Z","v":6759,"vw":2.383245},{"c":2.38,"h":2.385,"l":2.38,"n":100,"o":2.38,"t":"2026-10-20T18:50:00Z","v":9522,"vw":2.383673},{"c":2.38,"h":2.39,"l":2.38,"n":107,"o":2.385,"t":"2026-10-20T18:55:00Z","v":8086,"vw":2.384004},{"c":2.39,"h":2.395,"l":2.38,"n":300,"o":2.38,"t":"2026-10-20T19:00:00Z","v":57514,"vw":2.388195},{"c":2.385,"h":2.39,"l":2.38,"n":149,"o":2.38,"t":"2026-10-20T19:05:00Z","v":12295,"vw":2.384738},{"c":2.375,"h":2.4,"l":2.375,"n":418,"o":2.385,"t":"2026-10-20T19:10:00Z","v":87012,"vw":2.388098},{"c":2.385,"h":2.385,"l":2.37,"n":164,"o":2.375,"t":"2026-10-20T19:15:00Z","v":23442,"vw":2.379714},{"c":2.37,"h":2.3815,"l":2.37,"n":241,"o":2.38,"t":"2026-10-20T19:20:00Z","v":27917,"vw":2.378915},{"c":2.38,"h":2.38,"l":2.37,"n":135,"o":2.371,"t":"2026-10-20T19:25:00Z","v":9759,"vw":2.375239},{"c":2.371,"h":2.38,"l":2.37,"n":165,"o":2.375,"t":"2026-10-20T19:30:00Z","v":25794,"vw":2.376155},{"c":2.375,"h":2.38,"l":2.37,"n":159,"o":2.375,"t":"2026-10-20T19:35:00Z","v":10307,"vw":2.374932},{"c":2.375,"h":2.38,"l":2.37,"n":257,"o":2.375,"t":"2026-10-20T19:40:00Z","v":22070,"vw":2.375011},{"c":2.35,"h":2.375,"l":2.35,"n":336,"o":2.375,"t":"2026-10-20T19:45:00Z","v":45678,"vw":2.366714},{"c":2.345,"h":2.3588,"l":2.34,"n":505,"o":2.35,"t":"2026-10-20T19:50:00Z","v":54415,"vw":2.34852},{"c":2.355,"h":2.36,"l":2.34,"n":1303,"o":2.345,"t":"2026-10-20T19:55:00Z","v":266633,"vw":2.350723},{"c":2.39,"h":2.39,"l":2.36,"n":24,"o":2.36,"t":"2026-10-20T20:00:00Z","v":273673,"vw":2.360034},{"c":2.39,"h":2.425,"l":2.39,"n":4,"o":2.425,"t":"2026-10-20T20:05:00Z","v":602,"vw":2.419167},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-20T20:10:00Z","v":262,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-20T20:45:00Z","v":101,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-20T20:55:00Z","v":4138,"vw":2.39},{"c":2.4,"h":2.4,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T21:00:00Z","v":22359,"vw":2.360894},{"c":2.41,"h":2.41,"l":2.4,"n":5,"o":2.4,"t":"2026-10-20T21:05:00Z","v":1525,"vw":2.408067},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T21:20:00Z","v":1000,"vw":2.41},{"c":2.41,"h":2.41,"l":2.405,"n":10,"o":2.41,"t":"2026-10-20T21:30:00Z","v":5000,"vw":2.4087},{"c":2.4096,"h":2.4096,"l":2.4096,"n":1,"o":2.4096,"t":"2026-10-20T21:50:00Z","v":150,"vw":2.4096},{"c":2.44,"h":2.44,"l":2.4,"n":11,"o":2.4,"t":"2026-10-20T22:25:00Z","v":5796,"vw":2.423645},{"c":2.44,"h":2.44,"l":2.43,"n":4,"o":2.43,"t":"2026-10-20T22:55:00Z","v":3000,"vw":2.439346},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T23:40:00Z","v":150,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T10:35:00Z","v":265,"vw":2.4},{"c":2.4184,"h":2.4184,"l":2.4184,"n":3,"o":2.4184,"t":"2026-10-21T11:00:00Z","v":160,"vw":2.4184},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:25:00Z","v":100,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:40:00Z","v":1000,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:50:00Z","v":1088,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-21T12:00:00Z","v":500,"vw":2.43},{"c":2.42,"h":2.42,"l":2.38,"n":5,"o":2.38,"t":"2026-10-21T12:05:00Z","v":2767,"vw":2.408353},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T13:00:00Z","v":547,"vw":2.38},{"c":2.4251,"h":2.4251,"l":2.4251,"n":1,"o":2.4251,"t":"2026-10-21T13:10:00Z","v":2000,"vw":2.4251},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-21T13:25:00Z","v":597,"vw":2.38},{"c":2.3561,"h":2.39,"l":2.355,"n":318,"o":2.38,"t":"2026-10-21T13:30:00Z","v":187492,"vw":2.36782},{"c":2.375,"h":2.375,"l":2.345,"n":228,"o":2.35,"t":"2026-10-21T13:35:00Z","v":67034,"vw":2.359831},{"c":2.37,"h":2.39,"l":2.37,"n":146,"o":2.375,"t":"2026-10-21T13:40:00Z","v":37954,"vw":2.378052},{"c":2.375,"h":2.385,"l":2.36,"n":180,"o":2.37,"t":"2026-10-21T13:45:00Z","v":45123,"vw":2.374164},{"c":2.36,"h":2.39,"l":2.36,"n":183,"o":2.38,"t":"2026-10-21T13:50:00Z","v":29477,"vw":2.376129},{"c":2.355,"h":2.36,"l":2.3401,"n":208,"o":2.36,"t":"2026-10-21T13:55:00Z","v":35971,"vw":2.353444},{"c":2.3539,"h":2.36,"l":2.35,"n":160,"o":2.351,"t":"2026-10-21T14:00:00Z","v":30314,"vw":2.353223},{"c":2.365,"h":2.365,"l":2.34,"n":248,"o":2.345,"t":"2026-10-21T14:05:00Z","v":45771,"vw":2.351392},{"c":2.355,"h":2.3692,"l":2.35,"n":120,"o":2.36,"t":"2026-10-21T14:10:00Z","v":38023,"vw":2.353054},{"c":2.345,"h":2.355,"l":2.34,"n":127,"o":2.35,"t":"2026-10-21T14:15:00Z","v":16115,"vw":2.346392},{"c":2.36,"h":2.36,"l":2.34,"n":193,"o":2.345,"t":"2026-10-21T14:20:00Z","v":21654,"vw":2.348998},{"c":2.3577,"h":2.37,"l":2.3539,"n":143,"o":2.3539,"t":"2026-10-21T14:25:00Z","v":22542,"vw":2.358596},{"c":2.36,"h":2.365,"l":2.355,"n":153,"o":2.355,"t":"2026-10-21T14:30:00Z","v":14101,"vw":2.359169},{"c":2.37,"h":2.37,"l":2.36,"n":90,"o":2.36,"t":"2026-10-21T14:35:00Z","v":8873,"vw":2.366692},{"c":2.37,"h":2.37,"l":2.36,"n":112,"o":2.37,"t":"2026-10-21T14:40:00Z","v":6501,"vw":2.368638},{"c":2.36,"h":2.37,"l":2.36,"n":111,"o":2.37,"t":"2026-10-21T14:45:00Z","v":12248,"vw":2.365331},{"c":2.36,"h":2.37,"l":2.36,"n":133,"o":2.365,"t":"2026-10-21T14:50:00Z","v":25538,"vw":2.366329},{"c":2.355,"h":2.365,"l":2.35,"n":153,"o":2.365,"t":"2026-10-21T14:55:00Z","v":15768,"vw":2.358009},{"c":2.355,"h":2.355,"l":2.345,"n":194,"o":2.355,"t":"2026-10-21T15:00:00Z","v":21593,"vw":2.350363},{"c":2.355,"h":2.36,"l":2.35,"n":150,"o":2.3562,"t":"2026-10-21T15:05:00Z","v":10657,"vw":2.355049},{"c":2.36,"h":2.36,"l":2.35,"n":187,"o":2.35,"t":"2026-10-21T15:10:00Z","v":34052,"vw":2.357424},{"c":2.365,"h":2.365,"l":2.355,"n":135,"o":2.355,"t":"2026-10-21T15:15:00Z","v":33345,"vw":2.357473},{"c":2.36,"h":2.369,"l":2.36,"n":142,"o":2.36,"t":"2026-10-21T15:20:00Z","v":7387,"vw":2.36405},{"c":2.365,"h":2.375,"l":2.36,"n":307,"o":2.365,"t":"2026-10-21T15:25:00Z","v":118658,"vw":2.371174},{"c":2.36,"h":2.3688,"l":2.35,"n":99,"o":2.365,"t":"2026-10-21T15:30:00Z","v":7054,"vw":2.358851},{"c":2.35,"h":2.355,"l":2.35,"n":70,"o":2.35,"t":"2026-10-21T15:35:00Z","v":3540,"vw":2.350385},{"c":2.36,"h":2.36,"l":2.35,"n":100,"o":2.355,"t":"2026-10-21T15:40:00Z","v":23398,"vw":2.354797},{"c":2.355,"h":2.36,"l":2.35,"n":90,"o":2.355,"t":"2026-10-21T15:45:00Z","v":14304,"vw":2.355548},{"c":2.355,"h":2.3562,"l":2.35,"n":113,"o":2.35,"t":"2026-10-21T15:50:00Z","v":6926,"vw":2.353738},{"c":2.355,"h":2.355,"l":2.35,"n":122,"o":2.35,"t":"2026-10-21T15:55:00Z","v":7810,"vw":2.352415},{"c":2.35,"h":2.36,"l":2.35,"n":124,"o":2.35,"t":"2026-10-21T16:00:00Z","v":7154,"vw":2.354083},{"c":2.36,"h":2.36,"l":2.35,"n":134,"o":2.355,"t":"2026-10-21T16:05:00Z","v":9398,"vw":2.353736},{"c":2.335,"h":2.355,"l":2.33,"n":248,"o":2.35,"t":"2026-10-21T16:10:00Z","v":68319,"vw":2.340528},{"c":2.3374,"h":2.34,"l":2.335,"n":92,"o":2.3371,"t":"2026-10-21T16:15:00Z","v":12889,"vw":2.336671},{"c":2.355,"h":2.355,"l":2.335,"n":353,"o":2.335,"t":"2026-10-21T16:20:00Z","v":117212,"vw":2.341667},{"c":2.345,"h":2.355,"l":2.345,"n":124,"o":2.35,"t":"2026-10-21T16:25:00Z","v":10276,"vw":2.349039},{"c":2.345,"h":2.355,"l":2.34,"n":171,"o":2.35,"t":"2026-10-21T16:30:00Z","v":61719,"vw":2.346833},{"c":2.36,"h":2.36,"l":2.34,"n":150,"o":2.3485,"t":"2026-10-21T16:35:00Z","v":25379,"vw":2.352202},{"c":2.359,"h":2.365,"l":2.35,"n":104,"o":2.36,"t":"2026-10-21T16:40:00Z","v":18808,"vw":2.35767},{"c":2.3588,"h":2.365,"l":2.355,"n":230,"o":2.36,"t":"2026-10-21T16:45:00Z","v":28462,"vw":2.360538},{"c":2.355,"h":2.358,"l":2.3523,"n":83,"o":2.355,"t":"2026-10-21T16:50:00Z","v":5103,"vw":2.354752},{"c":2.36,"h":2.36,"l":2.35,"n":89,"o":2.355,"t":"2026-10-21T16:55:00Z","v":6632,"vw":2.355962},{"c":2.36,"h":2.36,"l":2.35,"n":118,"o":2.36,"t":"2026-10-21T17:00:00Z","v":12119,"vw":2.355717},{"c":2.35,"h":2.36,"l":2.35,"n":93,"o":2.36,"t":"2026-10-21T17:05:00Z","v":13327,"vw":2.355888},{"c":2.36,"h":2.36,"l":2.35,"n":102,"o":2.35,"t":"2026-10-21T17:10:00Z","v":9370,"vw":2.356404},{"c":2.355,"h":2.355,"l":2.35,"n":84,"o":2.355,"t":"2026-10-21T17:15:00Z","v":3574,"vw":2.354408},{"c":2.345,"h":2.355,"l":2.34,"n":160,"o":2.355,"t":"2026-10-21T17:20:00Z","v":15756,"vw":2.349019},{"c":2.349,"h":2.35,"l":2.34,"n":123,"o":2.34,"t":"2026-10-21T17:25:00Z","v":8144,"vw":2.34695},{"c":2.3503,"h":2.355,"l":2.34,"n":199,"o":2.349,"t":"2026-10-21T17:30:00Z","v":36187,"vw":2.349847},{"c":2.3692,"h":2.3692,"l":2.36,"n":128,"o":2.36,"t":"2026-10-21T17:35:00Z","v":18090,"vw":2.3615},{"c":2.365,"h":2.37,"l":2.365,"n":61,"o":2.365,"t":"2026-10-21T17:40:00Z","v":2105,"vw":2.367857},{"c":2.365,"h":2.37,"l":2.36,"n":105,"o":2.365,"t":"2026-10-21T17:45:00Z","v":4900,"vw":2.365368},{"c":2.36,"h":2.369,"l":2.36,"n":115,"o":2.365,"t":"2026-10-21T17:50:00Z","v":8828,"vw":2.364424},{"c":2.36,"h":2.37,"l":2.36,"n":112,"o":2.365,"t":"2026-10-21T17:55:00Z","v":6336,"vw":2.362566},{"c":2.35,"h":2.365,"l":2.35,"n":155,"o":2.365,"t":"2026-10-21T18:00:00Z","v":26945,"vw":2.357571},{"c":2.355,"h":2.355,"l":2.35,"n":106,"o":2.351,"t":"2026-10-21T18:05:00Z","v":8737,"vw":2.352316},{"c":2.345,"h":2.355,"l":2.345,"n":161,"o":2.355,"t":"2026-10-21T18:10:00Z","v":30582,"vw":2.347716},{"c":2.35,"h":2.355,"l":2.34,"n":152,"o":2.34,"t":"2026-10-21T18:15:00Z","v":20731,"vw":2.350113},{"c":2.345,"h":2.35,"l":2.3426,"n":70,"o":2.35,"t":"2026-10-21T18:20:00Z","v":4591,"vw":2.346213},{"c":2.34,"h":2.345,"l":2.34,"n":76,"o":2.345,"t":"2026-10-21T18:25:00Z","v":4301,"vw":2.343667},{"c":2.341,"h":2.35,"l":2.34,"n":89,"o":2.34,"t":"2026-10-21T18:30:00Z","v":3783,"vw":2.343118},{"c":2.34,"h":2.3488,"l":2.34,"n":103,"o":2.341,"t":"2026-10-21T18:35:00Z","v":5118,"vw":2.343394},{"c":2.345,"h":2.345,"l":2.34,"n":99,"o":2.34,"t":"2026-10-21T18:40:00Z","v":5857,"vw":2.343594},{"c":2.335,"h":2.345,"l":2.335,"n":160,"o":2.34,"t":"2026-10-21T18:45:00Z","v":41839,"vw":2.340204},{"c":2.335,"h":2.335,"l":2.33,"n":91,"o":2.335,"t":"2026-10-21T18:50:00Z","v":8556,"vw":2.333295},{"c":2.325,"h":2.3399,"l":2.325,"n":214,"o":2.3399,"t":"2026-10-21T18:55:00Z","v":30789,"vw":2.330253},{"c":2.325,"h":2.33,"l":2.32,"n":117,"o":2.325,"t":"2026-10-21T19:00:00Z","v":43704,"vw":2.327498},{"c":2.32,"h":2.33,"l":2.32,"n":141,"o":2.325,"t":"2026-10-21T19:05:00Z","v":19414,"vw":2.327216},{"c":2.325,"h":2.325,"l":2.315,"n":201,"o":2.32,"t":"2026-10-21T19:10:00Z","v":52921,"vw":2.320194},{"c":2.325,"h":2.33,"l":2.325,"n":85,"o":2.325,"t":"2026-10-21T19:15:00Z","v":4006,"vw":2.326355},{"c":2.325,"h":2.33,"l":2.325,"n":118,"o":2.325,"t":"2026-10-21T19:20:00Z","v":8347,"vw":2.325333},{"c":2.335,"h":2.34,"l":2.325,"n":191,"o":2.325,"t":"2026-10-21T19:25:00Z","v":20830,"vw":2.330654},{"c":2.345,"h":2.35,"l":2.335,"n":240,"o":2.34,"t":"2026-10-21T19:30:00Z","v":31278,"vw":2.344169},{"c":2.35,"h":2.35,"l":2.3412,"n":159,"o":2.345,"t":"2026-10-21T19:35:00Z","v":9818,"vw":2.347131},{"c":2.345,"h":2.35,"l":2.34,"n":152,"o":2.35,"t":"2026-10-21T19:40:00Z","v":10334,"vw":2.344821},{"c":2.345,"h":2.35,"l":2.34,"n":202,"o":2.34,"t":"2026-10-21T19:45:00Z","v":18770,"vw":2.345212},{"c":2.345,"h":2.35,"l":2.335,"n":365,"o":2.345,"t":"2026-10-21T19:50:00Z","v":63689,"vw":2.341045},{"c":2.345,"h":2.35,"l":2.34,"n":648,"o":2.35,"t":"2026-10-21T19:55:00Z","v":96925,"vw":2.343753},{"c":2.35,"h":2.35,"l":2.35,"n":17,"o":2.35,"t":"2026-10-21T20:00:00Z","v":332688,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T20:15:00Z","v":218,"vw":2.38},{"c":2.3754,"h":2.3754,"l":2.3754,"n":1,"o":2.3754,"t":"2026-10-21T21:10:00Z","v":100,"vw":2.3754},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T21:25:00Z","v":100,"vw":2.35},{"c":2.3657,"h":2.3657,"l":2.3657,"n":1,"o":2.3657,"t":"2026-10-21T21:40:00Z","v":770,"vw":2.3657},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-21T21:50:00Z","v":2000,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T22:05:00Z","v":250,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T22:25:00Z","v":2500,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T23:40:00Z","v":200,"vw":2.38},{"c":2.31,"h":2.31,"l":2.3001,"n":5,"o":2.31,"t":"2026-10-22T10:00:00Z","v":540,"vw":2.30618},{"c":2.32,"h":2.34,"l":2.31,"n":25,"o":2.31,"t":"2026-10-22T10:05:00Z","v":112090,"vw":2.325689},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T11:30:00Z","v":1000,"vw":2.35},{"c":2.3494,"h":2.3494,"l":2.3494,"n":1,"o":2.3494,"t":"2026-10-22T11:35:00Z","v":3000,"vw":2.3494},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T11:45:00Z","v":100,"vw":2.35},{"c":2.3204,"h":2.3204,"l":2.3204,"n":2,"o":2.3204,"t":"2026-10-22T12:10:00Z","v":2500,"vw":2.3204},{"c":2.32,"h":2.35,"l":2.32,"n":4,"o":2.35,"t":"2026-10-22T12:15:00Z","v":7749,"vw":2.325437},{"c":2.3499,"h":2.3499,"l":2.3204,"n":2,"o":2.3204,"t":"2026-10-22T12:20:00Z","v":3352,"vw":2.327898},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-22T12:25:00Z","v":1215,"vw":2.34},{"c":2.3201,"h":2.3201,"l":2.3201,"n":1,"o":2.3201,"t":"2026-10-22T12:35:00Z","v":2508,"vw":2.3201},{"c":2.3206,"h":2.3206,"l":2.3206,"n":1,"o":2.3206,"t":"2026-10-22T12:40:00Z","v":2492,"vw":2.3206},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-22T13:25:00Z","v":2587,"vw":2.32},{"c":2.36,"h":2.36,"l":2.28,"n":152,"o":2.325,"t":"2026-10-22T13:30:00Z","v":113357,"vw":2.322628},{"c":2.3825,"h":2.39,"l":2.35,"n":45,"o":2.37,"t":"2026-10-22T13:35:00Z","v":15791,"vw":2.383036},{"c":2.385,"h":2.39,"l":2.37,"n":99,"o":2.385,"t":"2026-10-22T13:40:00Z","v":20523,"vw":2.374777},{"c":2.39,"h":2.395,"l":2.38,"n":88,"o":2.385,"t":"2026-10-22T13:45:00Z","v":11847,"vw":2.389235},{"c":2.41,"h":2.4198,"l":2.39,"n":66,"o":2.4,"t":"2026-10-22T13:50:00Z","v":174597,"vw":2.400437},{"c":2.43,"h":2.435,"l":2.4,"n":85,"o":2.4,"t":"2026-10-22T13:55:00Z","v":62358,"vw":2.404632},{"c":2.4101,"h":2.44,"l":2.41,"n":77,"o":2.44,"t":"2026-10-22T14:00:00Z","v":10840,"vw":2.425358},{"c":2.4,"h":2.415,"l":2.395,"n":134,"o":2.41,"t":"2026-10-22T14:05:00Z","v":26959,"vw":2.40141},{"c":2.4,"h":2.41,"l":2.395,"n":98,"o":2.4,"t":"2026-10-22T14:10:00Z","v":14084,"vw":2.402984},{"c":2.405,"h":2.405,"l":2.39,"n":74,"o":2.4,"t":"2026-10-22T14:15:00Z","v":8200,"vw":2.398909},{"c":2.415,"h":2.42,"l":2.405,"n":99,"o":2.41,"t":"2026-10-22T14:20:00Z","v":18894,"vw":2.414684},{"c":2.41,"h":2.42,"l":2.405,"n":94,"o":2.415,"t":"2026-10-22T14:25:00Z","v":15837,"vw":2.411134},{"c":2.405,"h":2.415,"l":2.405,"n":109,"o":2.415,"t":"2026-10-22T14:30:00Z","v":19464,"vw":2.408321},{"c":2.405,"h":2.415,"l":2.4,"n":85,"o":2.405,"t":"2026-10-22T14:35:00Z","v":14358,"vw":2.407546},{"c":2.425,"h":2.425,"l":2.41,"n":67,"o":2.41,"t":"2026-10-22T14:40:00Z","v":3668,"vw":2.419888},{"c":2.42,"h":2.425,"l":2.415,"n":120,"o":2.425,"t":"2026-10-22T14:45:00Z","v":19464,"vw":2.420004},{"c":2.425,"h":2.425,"l":2.415,"n":59,"o":2.4199,"t":"2026-10-22T14:50:00Z","v":4263,"vw":2.421424},{"c":2.415,"h":2.429,"l":2.41,"n":126,"o":2.4288,"t":"2026-10-22T14:55:00Z","v":53138,"vw":2.41728},{"c":2.37,"h":2.415,"l":2.37,"n":157,"o":2.415,"t":"2026-10-22T15:00:00Z","v":36077,"vw":2.383167},{"c":2.365,"h":2.3799,"l":2.365,"n":87,"o":2.37,"t":"2026-10-22T15:05:00Z","v":4904,"vw":2.372149},{"c":2.365,"h":2.3688,"l":2.36,"n":66,"o":2.365,"t":"2026-10-22T15:10:00Z","v":5587,"vw":2.364332},{"c":2.38,"h":2.39,"l":2.36,"n":77,"o":2.365,"t":"2026-10-22T15:15:00Z","v":10904,"vw":2.373801},{"c":2.385,"h":2.395,"l":2.385,"n":109,"o":2.39,"t":"2026-10-22T15:20:00Z","v":19528,"vw":2.390282},{"c":2.39,"h":2.395,"l":2.38,"n":195,"o":2.38,"t":"2026-10-22T15:25:00Z","v":48594,"vw":2.389669},{"c":2.38,"h":2.385,"l":2.38,"n":94,"o":2.385,"t":"2026-10-22T15:30:00Z","v":9352,"vw":2.380668},{"c":2.38,"h":2.39,"l":2.375,"n":149,"o":2.38,"t":"2026-10-22T15:35:00Z","v":22063,"vw":2.382524},{"c":2.365,"h":2.38,"l":2.365,"n":94,"o":2.38,"t":"2026-10-22T15:40:00Z","v":8257,"vw":2.373319},{"c":2.365,"h":2.375,"l":2.36,"n":94,"o":2.36,"t":"2026-10-22T15:45:00Z","v":13060,"vw":2.36923},{"c":2.365,"h":2.375,"l":2.36,"n":133,"o":2.365,"t":"2026-10-22T15:50:00Z","v":22006,"vw":2.368211},{"c":2.37,"h":2.38,"l":2.365,"n":82,"o":2.365,"t":"2026-10-22T15:55:00Z","v":14580,"vw":2.372846},{"c":2.365,"h":2.375,"l":2.365,"n":52,"o":2.375,"t":"2026-10-22T16:00:00Z","v":6310,"vw":2.367906},{"c":2.36,"h":2.37,"l":2.36,"n":70,"o":2.365,"t":"2026-10-22T16:05:00Z","v":4482,"vw":2.362285},{"c":2.36,"h":2.365,"l":2.36,"n":72,"o":2.36,"t":"2026-10-22T16:10:00Z","v":7024,"vw":2.360999},{"c":2.36,"h":2.365,"l":2.36,"n":81,"o":2.36,"t":"2026-10-22T16:15:00Z","v":11010,"vw":2.363455},{"c":2.36,"h":2.37,"l":2.36,"n":85,"o":2.36,"t":"2026-10-22T16:20:00Z","v":8575,"vw":2.363411},{"c":2.375,"h":2.375,"l":2.36,"n":144,"o":2.365,"t":"2026-10-22T16:25:00Z","v":33606,"vw":2.363186},{"c":2.355,"h":2.375,"l":2.355,"n":109,"o":2.37,"t":"2026-10-22T16:30:00Z","v":20481,"vw":2.367858},{"c":2.345,"h":2.355,"l":2.34,"n":102,"o":2.355,"t":"2026-10-22T16:35:00Z","v":19788,"vw":2.345657},{"c":2.34,"h":2.355,"l":2.34,"n":198,"o":2.345,"t":"2026-10-22T16:40:00Z","v":40278,"vw":2.349494},{"c":2.335,"h":2.345,"l":2.3311,"n":175,"o":2.34,"t":"2026-10-22T16:45:00Z","v":27812,"vw":2.339413},{"c":2.355,"h":2.355,"l":2.335,"n":142,"o":2.335,"t":"2026-10-22T16:50:00Z","v":27125,"vw":2.347749},{"c":2.365,"h":2.365,"l":2.355,"n":87,"o":2.355,"t":"2026-10-22T16:55:00Z","v":33812,"vw":2.360335},{"c":2.355,"h":2.365,"l":2.35,"n":137,"o":2.365,"t":"2026-10-22T17:00:00Z","v":15484,"vw":2.359472},{"c":2.355,"h":2.3591,"l":2.34,"n":127,"o":2.35,"t":"2026-10-22T17:05:00Z","v":17607,"vw":2.35087},{"c":2.36,"h":2.36,"l":2.35,"n":67,"o":2.355,"t":"2026-10-22T17:10:00Z","v":9361,"vw":2.353683},{"c":2.365,"h":2.365,"l":2.35,"n":133,"o":2.35,"t":"2026-10-22T17:15:00Z","v":16018,"vw":2.359526},{"c":2.365,"h":2.37,"l":2.36,"n":88,"o":2.365,"t":"2026-10-22T17:20:00Z","v":8653,"vw":2.36443},{"c":2.37,"h":2.37,"l":2.35,"n":146,"o":2.365,"t":"2026-10-22T17:25:00Z","v":23947,"vw":2.361016},{"c":2.37,"h":2.375,"l":2.365,"n":106,"o":2.375,"t":"2026-10-22T17:30:00Z","v":11792,"vw":2.371364},{"c":2.395,"h":2.395,"l":2.365,"n":236,"o":2.365,"t":"2026-10-22T17:35:00Z","v":82069,"vw":2.379107},{"c":2.4,"h":2.4,"l":2.39,"n":88,"o":2.395,"t":"2026-10-22T17:40:00Z","v":32412,"vw":2.398119},{"c":2.395,"h":2.4,"l":2.395,"n":86,"o":2.4,"t":"2026-10-22T17:45:00Z","v":11084,"vw":2.395787},{"c":2.385,"h":2.39,"l":2.38,"n":105,"o":2.39,"t":"2026-10-22T17:50:00Z","v":44896,"vw":2.38866},{"c":2.38,"h":2.3956,"l":2.38,"n":134,"o":2.39,"t":"2026-10-22T17:55:00Z","v":23510,"vw":2.389357},{"c":2.375,"h":2.385,"l":2.37,"n":121,"o":2.385,"t":"2026-10-22T18:00:00Z","v":15656,"vw":2.379009},{"c":2.38,"h":2.39,"l":2.38,"n":143,"o":2.38,"t":"2026-10-22T18:05:00Z","v":36636,"vw":2.383513},{"c":2.385,"h":2.3888,"l":2.38,"n":89,"o":2.38,"t":"2026-10-22T18:10:00Z","v":12709,"vw":2.383904},{"c":2.395,"h":2.395,"l":2.38,"n":166,"o":2.38,"t":"2026-10-22T18:15:00Z","v":25609,"vw":2.387161},{"c":2.395,"h":2.4,"l":2.395,"n":109,"o":2.395,"t":"2026-10-22T18:20:00Z","v":14198,"vw":2.397775},{"c":2.385,"h":2.395,"l":2.38,"n":226,"o":2.395,"t":"2026-10-22T18:25:00Z","v":39740,"vw":2.384859},{"c":2.375,"h":2.38,"l":2.37,"n":98,"o":2.38,"t":"2026-10-22T18:30:00Z","v":7764,"vw":2.377592},{"c":2.375,"h":2.38,"l":2.37,"n":91,"o":2.37,"t":"2026-10-22T18:35:00Z","v":4789,"vw":2.372875},{"c":2.375,"h":2.375,"l":2.37,"n":106,"o":2.37,"t":"2026-10-22T18:40:00Z","v":6601,"vw":2.37348},{"c":2.375,"h":2.375,"l":2.365,"n":136,"o":2.375,"t":"2026-10-22T18:45:00Z","v":17876,"vw":2.369791},{"c":2.375,"h":2.375,"l":2.37,"n":110,"o":2.375,"t":"2026-10-22T18:50:00Z","v":12553,"vw":2.3719},{"c":2.37,"h":2.3788,"l":2.37,"n":97,"o":2.375,"t":"2026-10-22T18:55:00Z","v":7876,"vw":2.372448},{"c":2.37,"h":2.37,"l":2.36,"n":164,"o":2.37,"t":"2026-10-22T19:00:00Z","v":23218,"vw":2.366324},{"c":2.365,"h":2.37,"l":2.36,"n":91,"o":2.37,"t":"2026-10-22T19:05:00Z","v":9359,"vw":2.365979},{"c":2.375,"h":2.375,"l":2.36,"n":126,"o":2.365,"t":"2026-10-22T19:10:00Z","v":17453,"vw":2.369842},{"c":2.37,"h":2.3775,"l":2.37,"n":92,"o":2.375,"t":"2026-10-22T19:15:00Z","v":26698,"vw":2.370845},{"c":2.36,"h":2.375,"l":2.36,"n":175,"o":2.37,"t":"2026-10-22T19:20:00Z","v":36822,"vw":2.369635},{"c":2.36,"h":2.3685,"l":2.36,"n":116,"o":2.365,"t":"2026-10-22T19:25:00Z","v":6500,"vw":2.36178},{"c":2.365,"h":2.37,"l":2.36,"n":178,"o":2.365,"t":"2026-10-22T19:30:00Z","v":13696,"vw":2.363942},{"c":2.35,"h":2.37,"l":2.35,"n":196,"o":2.36,"t":"2026-10-22T19:35:00Z","v":41538,"vw":2.359238},{"c":2.35,"h":2.3599,"l":2.35,"n":135,"o":2.355,"t":"2026-10-22T19:40:00Z","v":11162,"vw":2.35315},{"c":2.355,"h":2.355,"l":2.34,"n":357,"o":2.355,"t":"2026-10-22T19:45:00Z","v":101944,"vw":2.34983},{"c":2.365,"h":2.37,"l":2.355,"n":406,"o":2.36,"t":"2026-10-22T19:50:00Z","v":62300,"vw":2.360021},{"c":2.365,"h":2.37,"l":2.36,"n":731,"o":2.365,"t":"2026-10-22T19:55:00Z","v":65777,"vw":2.363136},{"c":2.37,"h":2.37,"l":2.37,"n":11,"o":2.37,"t":"2026-10-22T20:00:00Z","v":291727,"vw":2.37},{"c":2.3792,"h":2.3792,"l":2.3792,"n":1,"o":2.3792,"t":"2026-10-22T20:05:00Z","v":500,"vw":2.3792},{"c":2.38,"h":2.38,"l":2.38,"n":7,"o":2.38,"t":"2026-10-22T20:30:00Z","v":3023,"vw":2.38},{"c":2.3792,"h":2.38,"l":2.3792,"n":3,"o":2.38,"t":"2026-10-22T20:35:00Z","v":3049,"vw":2.379467},{"c":2.3438,"h":2.3438,"l":2.3438,"n":1,"o":2.3438,"t":"2026-10-22T20:40:00Z","v":100,"vw":2.3438},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-22T21:00:00Z","v":335,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-22T21:10:00Z","v":250,"vw":2.39},{"c":2.3707,"h":2.3707,"l":2.3707,"n":1,"o":2.3707,"t":"2026-10-22T21:20:00Z","v":1000,"vw":2.3707},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T22:00:00Z","v":999,"vw":2.35},{"c":2.38,"h":2.39,"l":2.38,"n":2,"o":2.39,"t":"2026-10-22T22:05:00Z","v":200,"vw":2.385},{"c":2.3234,"h":2.3234,"l":2.3234,"n":1,"o":2.3234,"t":"2026-10-22T23:45:00Z","v":2000,"vw":2.3234}],"history":[{"c":3.93,"h":4.21,"l":3.895,"n":7547,"o":4.21,"t":"2024-10-21T04:00:00Z","v":842018,"vw":4.003586},{"c":3.9,"h":3.93,"l":3.75,"n":6539,"o":3.9,"t":"2024-10-22T04:00:00Z","v":752582,"vw":3.827626},{"c":3.79,"h":3.96,"l":3.69,"n":9800,"o":3.93,"t":"2024-10-23T04:00:00Z","v":1062118,"vw":3.805291},{"c":3.81,"h":3.82,"l":3.695,"n":7815,"o":3.8,"t":"2024-10-24T04:00:00Z","v":832339,"vw":3.770253},{"c":3.76,"h":3.89,"l":3.728,"n":6784,"o":3.85,"t":"2024-10-25T04:00:00Z","v":701877,"vw":3.77863},{"c":3.92,"h":4.135,"l":3.85,"n":7829,"o":3.85,"t":"2024-10-28T04:00:00Z","v":1171280,"vw":3.966466},{"c":3.78,"h":3.92,"l":3.64,"n":8845,"o":3.87,"t":"2024-10-29T04:00:00Z","v":942010,"vw":3.754535},{"c":3.66,"h":3.94,"l":3.66,"n":7331,"o":3.75,"t":"2024-10-30T04:00:00Z","v":1020278,"vw":3.732255},{"c":3.5,"h":3.7,"l":3.5,"n":8656,"o":3.66,"t":"2024-10-31T04:00:00Z","v":1085896,"vw":3.561863},{"c":3.66,"h":3.67,"l":3.47,"n":10926,"o":3.54,"t":"2024-11-01T04:00:00Z","v":1320321,"vw":3.611198},{"c":3.76,"h":3.81,"l":3.53,"n":8132,"o":3.66,"t":"2024-11-04T05:00:00Z","v":807004,"vw":3.737668},{"c":3.39,"h":3.54,"l":2.85,"n":20547,"o":3.5,"t":"2024-11-05T05:00:00Z","v":3652429,"vw":3.194247},{"c":3.41,"h":3.71,"l":3.3501,"n":13528,"o":3.56,"t":"2024-11-06T05:00:00Z","v":1847808,"vw":3.464841},{"c":3.1,"h":3.45,"l":3.03,"n":20310,"o":3.42,"t":"2024-11-07T05:00:00Z","v":2715822,"vw":3.190345},{"c":3.005,"h":3.185,"l":3,"n":11499,"o":3.16,"t":"2024-11-08T05:00:00Z","v":1473720,"vw":3.042272},{"c":2.89,"h":3.09,"l":2.755,"n":16771,"o":3.09,"t":"2024-11-11T05:00:00Z","v":1981083,"vw":2.8626},{"c":2.84,"h":2.87,"l":2.745,"n":12885,"o":2.87,"t":"2024-11-12T05:00:00Z","v":1883740,"vw":2.802884},{"c":2.66,"h":3.015,"l":2.62,"n":11282,"o":2.88,"t":"2024-11-13T05:00:00Z","v":1965112,"vw":2.706179},{"c":2.59,"h":2.755,"l":2.55,"n":12610,"o":2.64,"t":"2024-11-14T05:00:00Z","v":1713033,"vw":2.635852},{"c":2.42,"h":2.65,"l":2.345,"n":17361,"o":2.63,"t":"2024-11-15T05:00:00Z","v":2638288,"vw":2.427238},{"c":2.34,"h":2.485,"l":2.31,"n":13498,"o":2.42,"t":"2024-11-18T05:00:00Z","v":2062081,"vw":2.382591},{"c":2.36,"h":2.43,"l":2.29,"n":10264,"o":2.32,"t":"2024-11-19T05:00:00Z","v":1927205,"vw":2.365436},{"c":2.53,"h":2.54,"l":2.33,"n":10295,"o":2.42,"t":"2024-11-20T05:00:00Z","v":2062862,"vw":2.466183},{"c":2.35,"h":2.6,"l":2.33,"n":8274,"o":2.52,"t":"2024-11-21T05:00:00Z","v":1373356,"vw":2.401859},{"c":2.61,"h":2.73,"l":2.37,"n":12046,"o":2.39,"t":"2024-11-22T05:00:00Z","v":1819716,"vw":2.607112},{"c":2.48,"h":2.71,"l":2.47,"n":12325,"o":2.65,"t":"2024-11-25T05:00:00Z","v":1943127,"vw":2.518141},{"c":2.45,"h":2.51,"l":2.41,"n":7198,"o":2.51,"t":"2024-11-26T05:00:00Z","v":1222052,"vw":2.454719},{"c":2.55,"h":2.59,"l":2.4497,"n":6897,"o":2.45,"t":"2024-11-27T05:00:00Z","v":1237087,"vw":2.539157},{"c":2.78,"h":2.83,"l":2.55,"n":8022,"o":2.55,"t":"2024-11-29T05:00:00Z","v":1595286,"vw":2.736674},{"c":2.85,"h":3.07,"l":2.645,"n":22567,"o":2.79,"t":"2024-12-02T05:00:00Z","v":2730986,"vw":2.807733},{"c":2.57,"h":2.88,"l":2.57,"n":11778,"o":2.81,"t":"2024-12-03T05:00:00Z","v":1601277,"vw":2.699537},{"c":2.61,"h":2.81,"l":2.55,"n":10158,"o":2.58,"t":"2024-12-04T05:00:00Z","v":1745036,"vw":2.650713},{"c":2.295,"h":2.61,"l":2.29,"n":10120,"o":2.6,"t":"2024-12-05T05:00:00Z","v":1637337,"vw":2.367013},{"c":2.3,"h":2.455,"l":2.28,"n":10266,"o":2.35,"t":"2024-12-06T05:00:00Z","v":1665092,"vw":2.342535},{"c":2.65,"h":2.68,"l":2.3,"n":9957,"o":2.31,"t":"2024-12-09T05:00:00Z","v":1223182,"vw":2.549602},{"c":2.48,"h":2.7378,"l":2.46,"n":9952,"o":2.67,"t":"2024-12-10T05:00:00Z","v":1091317,"vw":2.521855},{"c":2.34,"h":2.505,"l":2.22,"n":10129,"o":2.5,"t":"2024-12-11T05:00:00Z","v":1501097,"vw":2.327061},{"c":2.04,"h":2.34,"l":1.98,"n":14568,"o":2.34,"t":"2024-12-12T05:00:00Z","v":3635875,"vw":2.117826},{"c":1.89,"h":2.04,"l":1.81,"n":14695,"o":2,"t":"2024-12-13T05:00:00Z","v":3367986,"vw":1.882632},{"c":1.96,"h":2,"l":1.82,"n":10966,"o":1.89,"t":"2024-12-16T05:00:00Z","v":2426991,"vw":1.943968},{"c":1.91,"h":2.07,"l":1.8,"n":12129,"o":1.95,"t":"2024-12-17T05:00:00Z","v":2828147,"vw":1.886993},{"c":1.685,"h":1.935,"l":1.65,"n":12413,"o":1.92,"t":"2024-12-18T05:00:00Z","v":2922190,"vw":1.740598},{"c":1.6,"h":1.7,"l":1.55,"n":11114,"o":1.7,"t":"2024-12-19T05:00:00Z","v":3402114,"vw":1.599777},{"c":1.65,"h":1.72,"l":1.55,"n":10873,"o":1.59,"t":"2024-12-20T05:00:00Z","v":3201863,"vw":1.648593},{"c":1.63,"h":1.71,"l":1.56,"n":10354,"o":1.65,"t":"2024-12-23T05:00:00Z","v":1801236,"vw":1.606627},{"c":1.75,"h":1.77,"l":1.62,"n":4774,"o":1.63,"t":"2024-12-24T05:00:00Z","v":807598,"vw":1.719544},{"c":1.7,"h":1.75,"l":1.62,"n":6633,"o":1.72,"t":"2024-12-26T05:00:00Z","v":1317287,"vw":1.689468},{"c":1.61,"h":1.699,"l":1.55,"n":9680,"o":1.67,"t":"2024-12-27T05:00:00Z","v":1814361,"vw":1.594811},{"c":1.61,"h":1.635,"l":1.52,"n":6182,"o":1.61,"t":"2024-12-30T05:00:00Z","v":1623974,"vw":1.565763},{"c":1.63,"h":1.65,"l":1.54,"n":5833,"o":1.61,"t":"2024-12-31T05:00:00Z","v":1479556,"vw":1.605328},{"c":1.65,"h":1.77,"l":1.61,"n":7371,"o":1.63,"t":"2025-01-02T05:00:00Z","v":1338886,"vw":1.685866},{"c":1.71,"h":1.77,"l":1.66,"n":9521,"o":1.66,"t":"2025-01-03T05:00:00Z","v":1836052,"vw":1.729883},{"c":1.75,"h":1.84,"l":1.685,"n":9087,"o":1.75,"t":"2025-01-06T05:00:00Z","v":1762422,"vw":1.753977},{"c":1.65,"h":1.91,"l":1.64,"n":155254,"o":1.75,"t":"2025-01-07T05:00:00Z","v":28604779,"vw":1.713278},{"c":4.3,"h":7.3,"l":4.12,"n":761404,"o":6.07,"t":"2025-01-08T05:00:00Z","v":161196063,"vw":5.305763},{"c":3.66,"h":5.16,"l":3.55,"n":119011,"o":5.03,"t":"2025-01-10T05:00:00Z","v":29628905,"vw":4.074583},{"c":3.46,"h":4.01,"l":3.19,"n":49415,"o":3.7,"t":"2025-01-13T05:00:00Z","v":12611964,"vw":3.479639},{"c":3.63,"h":3.805,"l":3.2,"n":34871,"o":3.43,"t":"2025-01-14T05:00:00Z","v":10803259,"vw":3.563223},{"c":3.86,"h":3.86,"l":3.19,"n":36408,"o":3.63,"t":"2025-01-15T05:00:00Z","v":10563522,"vw":3.4822},{"c":3.25,"h":3.85,"l":3.0513,"n":43363,"o":3.82,"t":"2025-01-16T05:00:00Z","v":13277843,"vw":3.273884},{"c":3.16,"h":3.3777,"l":3.14,"n":20929,"o":3.15,"t":"2025-01-17T05:00:00Z","v":5400918,"vw":3.20119},{"c":2.92,"h":3.275,"l":2.9,"n":27257,"o":3.17,"t":"2025-01-21T05:00:00Z","v":6816738,"vw":3.0571},{"c":3.5,"h":3.655,"l":2.85,"n":58275,"o":2.88,"t":"2025-01-22T05:00:00Z","v":14329586,"vw":3.423204},{"c":3.49,"h":3.715,"l":3.29,"n":34611,"o":3.41,"t":"2025-01-23T05:00:00Z","v":6780105,"vw":3.531236},{"c":3.38,"h":3.65,"l":3.33,"n":23765,"o":3.485,"t":"2025-01-24T05:00:00Z","v":5667046,"vw":3.463214},{"c":3.37,"h":3.595,"l":3.16,"n":24361,"o":3.31,"t":"2025-01-27T05:00:00Z","v":5507147,"vw":3.348637},{"c":3.41,"h":3.4999,"l":3.28,"n":17076,"o":3.35,"t":"2025-01-28T05:00:00Z","v":2901193,"vw":3.389925},{"c":3.25,"h":3.57,"l":3.24,"n":17585,"o":3.4,"t":"2025-01-29T05:00:00Z","v":4120615,"vw":3.406304},{"c":3.49,"h":3.55,"l":3.12,"n":19932,"o":3.27,"t":"2025-01-30T05:00:00Z","v":5324172,"vw":3.328237},{"c":3.22,"h":3.65,"l":3.21,"n":19667,"o":3.47,"t":"2025-01-31T05:00:00Z","v":3712723,"vw":3.403067},{"c":3.06,"h":3.132,"l":2.91,"n":19487,"o":3.08,"t":"2025-02-03T05:00:00Z","v":4478200,"vw":3.011406},{"c":3.17,"h":3.2,"l":3.03,"n":13759,"o":3.03,"t":"2025-02-04T05:00:00Z","v":2042446,"vw":3.131682},{"c":3.32,"h":3.425,"l":3.15,"n":16258,"o":3.15,"t":"2025-02-05T05:00:00Z","v":2765118,"vw":3.323475},{"c":3.26,"h":3.44,"l":3.24,"n":15618,"o":3.41,"t":"2025-02-06T05:00:00Z","v":2834159,"vw":3.301819},{"c":2.99,"h":3.2902,"l":2.94,"n":19557,"o":3.26,"t":"2025-02-07T05:00:00Z","v":3698698,"vw":3.028126},{"c":2.735,"h":3.02,"l":2.6908,"n":19026,"o":3,"t":"2025-02-10T05:00:00Z","v":3504904,"vw":2.814743},{"c":2.755,"h":2.77,"l":2.57,"n":14075,"o":2.71,"t":"2025-02-11T05:00:00Z","v":2270396,"vw":2.679082},{"c":2.84,"h":2.87,"l":2.6202,"n":13657,"o":2.69,"t":"2025-02-12T05:00:00Z","v":2043788,"vw":2.765705},{"c":2.81,"h":2.86,"l":2.75,"n":11127,"o":2.79,"t":"2025-02-13T05:00:00Z","v":1523575,"vw":2.806498},{"c":3.16,"h":3.23,"l":2.83,"n":27858,"o":2.84,"t":"2025-02-14T05:00:00Z","v":5276273,"vw":3.110525},{"c":3.02,"h":3.3501,"l":3.01,"n":15123,"o":3.24,"t":"2025-02-18T05:00:00Z","v":3004675,"vw":3.124881},{"c":3.09,"h":3.17,"l":3,"n":13538,"o":3,"t":"2025-02-19T05:00:00Z","v":2412113,"vw":3.080639},{"c":3.06,"h":3.16,"l":3.05,"n":9443,"o":3.07,"t":"2025-02-20T05:00:00Z","v":1290557,"vw":3.088781},{"c":3.01,"h":3.145,"l":2.98,"n":11262,"o":3.1,"t":"2025-02-21T05:00:00Z","v":2230528,"vw":3.056252},{"c":2.88,"h":3.07,"l":2.85,"n":15832,"o":3.01,"t":"2025-02-24T05:00:00Z","v":2586387,"vw":2.932678},{"c":2.59,"h":2.91,"l":2.58,"n":17797,"o":2.85,"t":"2025-02-25T05:00:00Z","v":3466424,"vw":2.678205},{"c":2.605,"h":2.7,"l":2.52,"n":12240,"o":2.62,"t":"2025-02-26T05:00:00Z","v":2176275,"vw":2.610861},{"c":2.59,"h":2.805,"l":2.57,"n":15077,"o":2.61,"t":"2025-02-27T05:00:00Z","v":2496804,"vw":2.676848},{"c":2.61,"h":2.67,"l":2.51,"n":14854,"o":2.55,"t":"2025-02-28T05:00:00Z","v":2722151,"vw":2.581008},{"c":2.43,"h":2.6451,"l":2.4201,"n":15604,"o":2.62,"t":"2025-03-03T05:00:00Z","v":3053574,"vw":2.487867},{"c":2.56,"h":2.63,"l":2.32,"n":19440,"o":2.34,"t":"2025-03-04T05:00:00Z","v":4005052,"vw":2.509644},{"c":2.55,"h":2.66,"l":2.51,"n":12964,"o":2.61,"t":"2025-03-05T05:00:00Z","v":2530088,"vw":2.571519},{"c":2.55,"h":2.58,"l":2.455,"n":13822,"o":2.49,"t":"2025-03-06T05:00:00Z","v":2991513,"vw":2.528187},{"c":2.58,"h":2.67,"l":2.5218,"n":12424,"o":2.58,"t":"2025-03-07T05:00:00Z","v":2238194,"vw":2.60323},{"c":2.52,"h":2.6607,"l":2.5,"n":13613,"o":2.51,"t":"2025-03-10T04:00:00Z","v":2056435,"vw":2.566793},{"c":2.75,"h":2.79,"l":2.49,"n":15178,"o":2.53,"t":"2025-03-11T04:00:00Z","v":2248016,"vw":2.646513},{"c":2.92,"h":2.94,"l":2.74,"n":14059,"o":2.75,"t":"2025-03-12T04:00:00Z","v":1975974,"vw":2.845562},{"c":2.655,"h":2.995,"l":2.61,"n":17486,"o":2.92,"t":"2025-03-13T04:00:00Z","v":2444775,"vw":2.742233},{"c":2.93,"h":2.94,"l":2.62,"n":15433,"o":2.83,"t":"2025-03-14T04:00:00Z","v":2993114,"vw":2.764539},{"c":2.77,"h":3.005,"l":2.71,"n":22088,"o":3,"t":"2025-03-17T04:00:00Z","v":4015071,"vw":2.806782},{"c":2.28,"h":2.85,"l":2.135,"n":38687,"o":2.84,"t":"2025-03-18T04:00:00Z","v":10685042,"vw":2.301796},{"c":2.34,"h":2.42,"l":2.18,"n":16734,"o":2.28,"t":"2025-03-19T04:00:00Z","v":4886868,"vw":2.30274},{"c":2.26,"h":2.41,"l":2.2,"n":19417,"o":2.29,"t":"2025-03-20T04:00:00Z","v":3195272,"vw":2.29341},{"c":2.31,"h":2.34,"l":2.1801,"n":10134,"o":2.2,"t":"2025-03-21T04:00:00Z","v":4938352,"vw":2.294949},{"c":2.42,"h":2.43,"l":2.31,"n":10588,"o":2.33,"t":"2025-03-24T04:00:00Z","v":2321591,"vw":2.391749},{"c":2.15,"h":2.398,"l":2.14,"n":13512,"o":2.39,"t":"2025-03-25T04:00:00Z","v":3499469,"vw":2.174953},{"c":1.81,"h":2.175,"l":1.81,"n":14863,"o":2.175,"t":"2025-03-26T04:00:00Z","v":4603737,"vw":1.929709},{"c":1.845,"h":1.9103,"l":1.76,"n":12851,"o":1.8,"t":"2025-03-27T04:00:00Z","v":3659994,"vw":1.830606},{"c":1.71,"h":1.84,"l":1.675,"n":14104,"o":1.82,"t":"2025-03-28T04:00:00Z","v":2761525,"vw":1.727092},{"c":1.68,"h":1.7571,"l":1.54,"n":20705,"o":1.65,"t":"2025-03-31T04:00:00Z","v":6902297,"vw":1.640341},{"c":1.5,"h":1.67,"l":1.49,"n":11251,"o":1.65,"t":"2025-04-01T04:00:00Z","v":3727457,"vw":1.530057},{"c":1.63,"h":1.77,"l":1.48,"n":12268,"o":1.48,"t":"2025-04-02T04:00:00Z","v":3351691,"vw":1.661824},{"c":1.37,"h":1.5174,"l":1.33,"n":14260,"o":1.5,"t":"2025-04-03T04:00:00Z","v":6776645,"vw":1.393392},{"c":1.48,"h":1.49,"l":1.26,"n":14997,"o":1.35,"t":"2025-04-04T04:00:00Z","v":5310999,"vw":1.390314},{"c":1.53,"h":1.635,"l":1.34,"n":25246,"o":1.42,"t":"2025-04-07T04:00:00Z","v":7785456,"vw":1.48127},{"c":1.34,"h":1.67,"l":1.325,"n":17844,"o":1.575,"t":"2025-04-08T04:00:00Z","v":9389373,"vw":1.463451},{"c":1.55,"h":1.585,"l":1.32,"n":12052,"o":1.34,"t":"2025-04-09T04:00:00Z","v":4640893,"vw":1.457346},{"c":1.53,"h":1.55,"l":1.415,"n":11431,"o":1.47,"t":"2025-04-10T04:00:00Z","v":4251020,"vw":1.484151},{"c":1.76,"h":1.79,"l":1.49,"n":16959,"o":1.53,"t":"2025-04-11T04:00:00Z","v":5517179,"vw":1.700196},{"c":1.81,"h":1.83,"l":1.69,"n":10320,"o":1.8,"t":"2025-04-14T04:00:00Z","v":2949068,"vw":1.776407},{"c":1.7,"h":1.92,"l":1.655,"n":8975,"o":1.81,"t":"2025-04-15T04:00:00Z","v":2167083,"vw":1.743388},{"c":1.58,"h":1.67,"l":1.53,"n":7149,"o":1.64,"t":"2025-04-16T04:00:00Z","v":1820600,"vw":1.580318},{"c":1.65,"h":1.66,"l":1.58,"n":5839,"o":1.61,"t":"2025-04-17T04:00:00Z","v":1350567,"vw":1.63609},{"c":1.59,"h":1.72,"l":1.59,"n":6630,"o":1.6,"t":"2025-04-21T04:00:00Z","v":1437645,"vw":1.626906},{"c":1.73,"h":1.75,"l":1.61,"n":8710,"o":1.63,"t":"2025-04-22T04:00:00Z","v":1905547,"vw":1.696855},{"c":1.71,"h":1.91,"l":1.7,"n":13065,"o":1.795,"t":"2025-04-23T04:00:00Z","v":2640173,"vw":1.790817},{"c":1.77,"h":1.8,"l":1.68,"n":8231,"o":1.74,"t":"2025-04-24T04:00:00Z","v":1581030,"vw":1.757482},{"c":1.77,"h":1.82,"l":1.645,"n":8360,"o":1.75,"t":"2025-04-25T04:00:00Z","v":2299739,"vw":1.737922},{"c":1.76,"h":1.82,"l":1.68,"n":7699,"o":1.75,"t":"2025-04-28T04:00:00Z","v":1694864,"vw":1.742019},{"c":1.71,"h":1.78,"l":1.7,"n":7262,"o":1.76,"t":"2025-04-29T04:00:00Z","v":1622276,"vw":1.721615},{"c":1.9,"h":1.94,"l":1.63,"n":8970,"o":1.68,"t":"2025-04-30T04:00:00Z","v":2886847,"vw":1.82519},{"c":1.9,"h":1.92,"l":1.81,"n":9785,"o":1.9,"t":"2025-05-01T04:00:00Z","v":1671131,"vw":1.871927},{"c":1.89,"h":2.035,"l":1.87,"n":8511,"o":1.9,"t":"2025-05-02T04:00:00Z","v":2907309,"vw":1.957634},{"c":1.87,"h":1.96,"l":1.86,"n":7289,"o":1.88,"t":"2025-05-05T04:00:00Z","v":1409227,"vw":1.892214},{"c":1.71,"h":1.88,"l":1.68,"n":10167,"o":1.87,"t":"2025-05-06T04:00:00Z","v":2835522,"vw":1.757332},{"c":1.7,"h":1.76,"l":1.69,"n":6067,"o":1.72,"t":"2025-05-07T04:00:00Z","v":1579845,"vw":1.707958},{"c":1.81,"h":1.86,"l":1.67,"n":10973,"o":1.74,"t":"2025-05-08T04:00:00Z","v":2447126,"vw":1.792039},{"c":1.82,"h":1.96,"l":1.68,"n":22472,"o":1.68,"t":"2025-05-09T04:00:00Z","v":4857654,"vw":1.85244},{"c":2,"h":2.19,"l":1.9,"n":28025,"o":1.94,"t":"2025-05-12T04:00:00Z","v":8698253,"vw":2.062417},{"c":1.795,"h":2.08,"l":1.79,"n":12916,"o":2.06,"t":"2025-05-13T04:00:00Z","v":4260693,"vw":1.853822},{"c":1.78,"h":1.8977,"l":1.75,"n":11044,"o":1.82,"t":"2025-05-14T04:00:00Z","v":2750392,"vw":1.797831},{"c":1.71,"h":1.78,"l":1.6,"n":10307,"o":1.76,"t":"2025-05-15T04:00:00Z","v":2843204,"vw":1.675268},{"c":1.745,"h":1.76,"l":1.67,"n":6314,"o":1.74,"t":"2025-05-16T04:00:00Z","v":1272675,"vw":1.740348},{"c":1.68,"h":1.825,"l":1.66,"n":12862,"o":1.72,"t":"2025-05-19T04:00:00Z","v":4156393,"vw":1.717646},{"c":2.09,"h":2.0999,"l":1.625,"n":30712,"o":1.74,"t":"2025-05-20T04:00:00Z","v":10250545,"vw":1.944805},{"c":1.96,"h":2.075,"l":1.9,"n":10892,"o":2.075,"t":"2025-05-21T04:00:00Z","v":4878169,"vw":1.971442},{"c":2,"h":2.03,"l":1.81,"n":9501,"o":1.91,"t":"2025-05-22T04:00:00Z","v":3059619,"vw":1.916568},{"c":1.99,"h":2.075,"l":1.94,"n":10022,"o":1.94,"t":"2025-05-23T04:00:00Z","v":2314179,"vw":1.997592},{"c":2,"h":2.155,"l":1.975,"n":14945,"o":2.08,"t":"2025-05-27T04:00:00Z","v":6336574,"vw":2.049405},{"c":2.25,"h":2.3,"l":1.985,"n":11505,"o":2,"t":"2025-05-28T04:00:00Z","v":4253223,"vw":2.18787},{"c":2.27,"h":2.35,"l":2.16,"n":10942,"o":2.29,"t":"2025-05-29T04:00:00Z","v":3094721,"vw":2.275974},{"c":2.17,"h":2.2492,"l":2.11,"n":9614,"o":2.22,"t":"2025-05-30T04:00:00Z","v":4703807,"vw":2.171839},{"c":2.2,"h":2.34,"l":2.17,"n":9907,"o":2.2,"t":"2025-06-02T04:00:00Z","v":2629829,"vw":2.240733},{"c":2.34,"h":2.44,"l":2.1,"n":9795,"o":2.22,"t":"2025-06-03T04:00:00Z","v":2824380,"vw":2.322824},{"c":2.32,"h":2.38,"l":2.28,"n":5696,"o":2.35,"t":"2025-06-04T04:00:00Z","v":1104503,"vw":2.338509},{"c":2.55,"h":2.59,"l":2.26,"n":17487,"o":2.32,"t":"2025-06-05T04:00:00Z","v":6263689,"vw":2.496048},{"c":2.84,"h":2.94,"l":2.575,"n":18924,"o":2.58,"t":"2025-06-06T04:00:00Z","v":5921874,"vw":2.822234},{"c":2.83,"h":3.03,"l":2.8001,"n":17225,"o":2.95,"t":"2025-06-09T04:00:00Z","v":3729647,"vw":2.901976},{"c":2.91,"h":3.08,"l":2.81,"n":16505,"o":2.84,"t":"2025-06-10T04:00:00Z","v":3739912,"vw":2.984069},{"c":2.7,"h":3.015,"l":2.68,"n":14401,"o":2.94,"t":"2025-06-11T04:00:00Z","v":2933878,"vw":2.819597},{"c":2.54,"h":2.6937,"l":2.43,"n":17652,"o":2.66,"t":"2025-06-12T04:00:00Z","v":3667664,"vw":2.509276},{"c":2.59,"h":2.64,"l":2.41,"n":15512,"o":2.5,"t":"2025-06-13T04:00:00Z","v":2484798,"vw":2.574597},{"c":2.52,"h":2.635,"l":2.43,"n":13347,"o":2.63,"t":"2025-06-16T04:00:00Z","v":2373441,"vw":2.508774},{"c":2.81,"h":2.85,"l":2.53,"n":21367,"o":2.56,"t":"2025-06-17T04:00:00Z","v":5165809,"vw":2.746629},{"c":2.76,"h":2.97,"l":2.7,"n":17998,"o":2.8,"t":"2025-06-18T04:00:00Z","v":3520850,"vw":2.835415},{"c":2.61,"h":2.8389,"l":2.59,"n":14564,"o":2.83,"t":"2025-06-20T04:00:00Z","v":11689645,"vw":2.634384},{"c":2.6,"h":3.23,"l":2.58,"n":66631,"o":2.62,"t":"2025-06-23T04:00:00Z","v":16165242,"vw":2.833993},{"c":2.97,"h":3,"l":2.6,"n":20343,"o":2.64,"t":"2025-06-24T04:00:00Z","v":5849193,"vw":2.828737},{"c":2.9,"h":2.98,"l":2.8,"n":14803,"o":2.97,"t":"2025-06-25T04:00:00Z","v":3533299,"vw":2.876714},{"c":2.87,"h":2.91,"l":2.81,"n":11145,"o":2.89,"t":"2025-06-26T04:00:00Z","v":2813043,"vw":2.86183},{"c":2.81,"h":2.9011,"l":2.79,"n":11048,"o":2.9,"t":"2025-06-27T04:00:00Z","v":5968115,"vw":2.838056},{"c":2.73,"h":3.005,"l":2.7,"n":17464,"o":2.82,"t":"2025-06-30T04:00:00Z","v":4799437,"vw":2.872613},{"c":2.83,"h":2.905,"l":2.6,"n":17396,"o":2.76,"t":"2025-07-01T04:00:00Z","v":5816326,"vw":2.803405},{"c":2.92,"h":3.07,"l":2.81,"n":25014,"o":2.83,"t":"2025-07-02T04:00:00Z","v":7685572,"vw":2.949198},{"c":3.19,"h":3.24,"l":2.935,"n":23444,"o":3.01,"t":"2025-07-03T04:00:00Z","v":6180967,"vw":3.077687},{"c":3.1,"h":3.24,"l":3.0238,"n":20133,"o":3.18,"t":"2025-07-07T04:00:00Z","v":4536904,"vw":3.119342},{"c":3.89,"h":3.91,"l":3.16,"n":60611,"o":3.18,"t":"2025-07-08T04:00:00Z","v":14106355,"vw":3.638469},{"c":4.05,"h":4.37,"l":3.765,"n":45356,"o":4.18,"t":"2025-07-09T04:00:00Z","v":11623371,"vw":3.990745},{"c":4.06,"h":4.19,"l":3.96,"n":23946,"o":4.06,"t":"2025-07-10T04:00:00Z","v":5651631,"vw":4.079402},{"c":4.18,"h":4.32,"l":3.99,"n":23695,"o":4,"t":"2025-07-11T04:00:00Z","v":5056765,"vw":4.173307},{"c":4.22,"h":4.45,"l":4.035,"n":30493,"o":4.19,"t":"2025-07-14T04:00:00Z","v":5837762,"vw":4.227274},{"c":4.18,"h":4.27,"l":4.09,"n":24354,"o":4.22,"t":"2025-07-15T04:00:00Z","v":4958417,"vw":4.179939},{"c":4.33,"h":4.385,"l":4.0912,"n":15827,"o":4.18,"t":"2025-07-16T04:00:00Z","v":3530309,"vw":4.266654},{"c":4.45,"h":4.59,"l":4.3,"n":17534,"o":4.31,"t":"2025-07-17T04:00:00Z","v":4190638,"vw":4.439487},{"c":4.63,"h":4.64,"l":4.3812,"n":25167,"o":4.58,"t":"2025-07-18T04:00:00Z","v":5027741,"vw":4.547209},{"c":4.44,"h":4.8,"l":4.165,"n":24089,"o":4.68,"t":"2025-07-21T04:00:00Z","v":5194345,"vw":4.489688},{"c":4.87,"h":4.89,"l":4.33,"n":19916,"o":4.45,"t":"2025-07-22T04:00:00Z","v":4159909,"vw":4.658018},{"c":5.14,"h":5.22,"l":4.875,"n":35593,"o":4.95,"t":"2025-07-23T04:00:00Z","v":6297443,"vw":5.075715},{"c":5.13,"h":5.33,"l":5.05,"n":29359,"o":5.25,"t":"2025-07-24T04:00:00Z","v":6590895,"vw":5.190131},{"c":4.95,"h":5.2,"l":4.715,"n":25689,"o":5.18,"t":"2025-07-25T04:00:00Z","v":5328826,"vw":4.916343},{"c":4.88,"h":5.079,"l":4.82,"n":19457,"o":4.98,"t":"2025-07-28T04:00:00Z","v":4330867,"vw":4.947376},{"c":4.45,"h":4.88,"l":4.38,"n":22807,"o":4.88,"t":"2025-07-29T04:00:00Z","v":5200095,"vw":4.516316},{"c":4.36,"h":4.6992,"l":4.32,"n":19005,"o":4.42,"t":"2025-07-30T04:00:00Z","v":3281039,"vw":4.513866},{"c":4.06,"h":4.3,"l":4.04,"n":21878,"o":4.295,"t":"2025-07-31T04:00:00Z","v":3580505,"vw":4.154395},{"c":3.91,"h":4.065,"l":3.86,"n":22187,"o":3.94,"t":"2025-08-01T04:00:00Z","v":4047811,"vw":3.953666},{"c":4.23,"h":4.3,"l":3.85,"n":19919,"o":3.95,"t":"2025-08-04T04:00:00Z","v":3672551,"vw":4.119311},{"c":4.26,"h":4.365,"l":4.18,"n":15360,"o":4.29,"t":"2025-08-05T04:00:00Z","v":2431704,"vw":4.267562},{"c":4.25,"h":4.28,"l":4.09,"n":13474,"o":4.28,"t":"2025-08-06T04:00:00Z","v":2545675,"vw":4.170878},{"c":2.97,"h":3.32,"l":2.88,"n":94023,"o":3.255,"t":"2025-08-07T04:00:00Z","v":31400784,"vw":3.035258},{"c":3,"h":3.255,"l":2.95,"n":32785,"o":3.05,"t":"2025-08-08T04:00:00Z","v":8489902,"vw":3.106241},{"c":2.92,"h":3.005,"l":2.85,"n":31448,"o":2.98,"t":"2025-08-11T04:00:00Z","v":6034345,"vw":2.934854},{"c":3.11,"h":3.17,"l":2.85,"n":36864,"o":2.9,"t":"2025-08-12T04:00:00Z","v":7475630,"vw":3.054202},{"c":3.33,"h":3.4,"l":3.11,"n":23799,"o":3.16,"t":"2025-08-13T04:00:00Z","v":5985496,"vw":3.266191},{"c":3.43,"h":3.46,"l":3.24,"n":19638,"o":3.28,"t":"2025-08-14T04:00:00Z","v":4438236,"vw":3.367456},{"c":3.33,"h":3.415,"l":3.29,"n":20642,"o":3.41,"t":"2025-08-15T04:00:00Z","v":6149668,"vw":3.350143},{"c":3.4,"h":3.475,"l":3.27,"n":20094,"o":3.33,"t":"2025-08-18T04:00:00Z","v":4851142,"vw":3.397254},{"c":3.46,"h":3.49,"l":3.24,"n":23034,"o":3.38,"t":"2025-08-19T04:00:00Z","v":4569444,"vw":3.3682},{"c":3.47,"h":3.5,"l":3.24,"n":22029,"o":3.4,"t":"2025-08-20T04:00:00Z","v":4893820,"vw":3.381215},{"c":3.6,"h":3.615,"l":3.33,"n":15303,"o":3.46,"t":"2025-08-21T04:00:00Z","v":2507624,"vw":3.515903},{"c":3.58,"h":3.775,"l":3.5508,"n":17062,"o":3.65,"t":"2025-08-22T04:00:00Z","v":3676198,"vw":3.657312},{"c":3.35,"h":3.66,"l":3.35,"n":14832,"o":3.58,"t":"2025-08-25T04:00:00Z","v":3032490,"vw":3.465089},{"c":3.22,"h":3.38,"l":3.1501,"n":15789,"o":3.35,"t":"2025-08-26T04:00:00Z","v":6605922,"vw":3.219937},{"c":3.37,"h":3.49,"l":3.21,"n":16831,"o":3.24,"t":"2025-08-27T04:00:00Z","v":4569191,"vw":3.370854},{"c":3.01,"h":3.4193,"l":2.98,"n":23245,"o":3.39,"t":"2025-08-28T04:00:00Z","v":8695349,"vw":3.087708},{"c":3.06,"h":3.15,"l":3,"n":13809,"o":3.03,"t":"2025-08-29T04:00:00Z","v":3283662,"vw":3.081683},{"c":2.84,"h":3.085,"l":2.82,"n":17495,"o":3.01,"t":"2025-09-02T04:00:00Z","v":4435992,"vw":2.904475},{"c":2.99,"h":3.01,"l":2.77,"n":19634,"o":2.84,"t":"2025-09-03T04:00:00Z","v":3953518,"vw":2.915999},{"c":2.98,"h":2.99,"l":2.85,"n":9192,"o":2.99,"t":"2025-09-04T04:00:00Z","v":2211469,"vw":2.908826},{"c":2.96,"h":3,"l":2.85,"n":13301,"o":2.97,"t":"2025-09-05T04:00:00Z","v":3614548,"vw":2.94171},{"c":3,"h":3.028,"l":2.9,"n":13387,"o":3.028,"t":"2025-09-08T04:00:00Z","v":2567470,"vw":2.949623},{"c":3.02,"h":3.03,"l":2.92,"n":11444,"o":3.01,"t":"2025-09-09T04:00:00Z","v":2076659,"vw":2.987921},{"c":2.91,"h":3.04,"l":2.865,"n":17245,"o":3.03,"t":"2025-09-10T04:00:00Z","v":3842677,"vw":2.933553},{"c":3.4,"h":3.415,"l":2.905,"n":21993,"o":2.91,"t":"2025-09-11T04:00:00Z","v":5586121,"vw":3.224035},{"c":3.22,"h":3.4,"l":3.18,"n":16492,"o":3.4,"t":"2025-09-12T04:00:00Z","v":3002537,"vw":3.241378},{"c":3.23,"h":3.33,"l":3.07,"n":22975,"o":3.26,"t":"2025-09-15T04:00:00Z","v":4540817,"vw":3.175665},{"c":3.1,"h":3.28,"l":3.09,"n":11692,"o":3.25,"t":"2025-09-16T04:00:00Z","v":2309641,"vw":3.182536},{"c":3.04,"h":3.19,"l":2.995,"n":12529,"o":3.11,"t":"2025-09-17T04:00:00Z","v":2676886,"vw":3.072286},{"c":3.29,"h":3.37,"l":3.1,"n":18885,"o":3.1,"t":"2025-09-18T04:00:00Z","v":4881791,"vw":3.298388},{"c":3.09,"h":3.35,"l":3.07,"n":16619,"o":3.31,"t":"2025-09-19T04:00:00Z","v":13041563,"vw":3.143973},{"c":3.25,"h":3.29,"l":2.93,"n":13727,"o":3.05,"t":"2025-09-22T04:00:00Z","v":3109087,"vw":3.168391},{"c":3.26,"h":3.36,"l":3.22,"n":10162,"o":3.25,"t":"2025-09-23T04:00:00Z","v":2229605,"vw":3.283237},{"c":3.41,"h":3.58,"l":3.335,"n":16317,"o":3.35,"t":"2025-09-24T04:00:00Z","v":3128991,"vw":3.423062},{"c":3.39,"h":3.43,"l":3.31,"n":10548,"o":3.395,"t":"2025-09-25T04:00:00Z","v":1968183,"vw":3.375631},{"c":3.34,"h":3.49,"l":3.325,"n":17157,"o":3.39,"t":"2025-09-26T04:00:00Z","v":3970810,"vw":3.387459},{"c":3.54,"h":3.575,"l":3.28,"n":13623,"o":3.37,"t":"2025-09-29T04:00:00Z","v":2864916,"vw":3.452608},{"c":3.55,"h":3.585,"l":3.42,"n":12321,"o":3.53,"t":"2025-09-30T04:00:00Z","v":2228872,"vw":3.522042},{"c":3.7,"h":3.76,"l":3.52,"n":15755,"o":3.54,"t":"2025-10-01T04:00:00Z","v":2288798,"vw":3.692219},{"c":3.97,"h":3.98,"l":3.75,"n":14972,"o":3.77,"t":"2025-10-02T04:00:00Z","v":5391415,"vw":3.870741},{"c":3.96,"h":4.12,"l":3.881,"n":15196,"o":4.02,"t":"2025-10-03T04:00:00Z","v":2387668,"vw":3.969093},{"c":4.16,"h":4.22,"l":4.01,"n":15579,"o":4.03,"t":"2025-10-06T04:00:00Z","v":2781095,"vw":4.128958},{"c":4.12,"h":4.26,"l":4,"n":19803,"o":4.21,"t":"2025-10-07T04:00:00Z","v":4106541,"vw":4.110194},{"c":4.53,"h":4.82,"l":4.1,"n":28402,"o":4.12,"t":"2025-10-08T04:00:00Z","v":5798083,"vw":4.526988},{"c":4.45,"h":4.72,"l":4.43,"n":21308,"o":4.54,"t":"2025-10-09T04:00:00Z","v":4196052,"vw":4.57584},{"c":4.32,"h":4.53,"l":4.1,"n":26107,"o":4.5,"t":"2025-10-10T04:00:00Z","v":4691761,"vw":4.287002},{"c":4.345,"h":4.46,"l":4.195,"n":14802,"o":4.35,"t":"2025-10-13T04:00:00Z","v":2662138,"vw":4.32432},{"c":4.45,"h":4.64,"l":4.21,"n":15028,"o":4.26,"t":"2025-10-14T04:00:00Z","v":2509062,"vw":4.463208},{"c":5.92,"h":6.55,"l":4.5,"n":150738,"o":4.51,"t":"2025-10-15T04:00:00Z","v":36027560,"vw":5.692238},{"c":5.305,"h":6.3,"l":5.25,"n":62375,"o":6.06,"t":"2025-10-16T04:00:00Z","v":14788931,"vw":5.658578},{"c":5.03,"h":5.33,"l":4.81,"n":36277,"o":5.225,"t":"2025-10-17T04:00:00Z","v":8342304,"vw":5.008509},{"c":5.56,"h":5.69,"l":5.12,"n":34683,"o":5.19,"t":"2025-10-20T04:00:00Z","v":8624175,"vw":5.52772},{"c":5.71,"h":5.795,"l":5.39,"n":30957,"o":5.55,"t":"2025-10-21T04:00:00Z","v":6171628,"vw":5.625206},{"c":5.5,"h":5.59,"l":5.192,"n":28097,"o":5.47,"t":"2025-10-22T04:00:00Z","v":5892044,"vw":5.368767},{"c":5.59,"h":5.69,"l":5.41,"n":23571,"o":5.57,"t":"2025-10-23T04:00:00Z","v":4471757,"vw":5.550246},{"c":5.59,"h":5.9,"l":5.5,"n":22006,"o":5.8,"t":"2025-10-24T04:00:00Z","v":3633204,"vw":5.672792},{"c":5.25,"h":5.7,"l":5.12,"n":22140,"o":5.6,"t":"2025-10-27T04:00:00Z","v":4658170,"vw":5.317785},{"c":5.59,"h":5.63,"l":5.2,"n":18341,"o":5.27,"t":"2025-10-28T04:00:00Z","v":3208301,"vw":5.479977},{"c":5.37,"h":5.58,"l":5.22,"n":24074,"o":5.58,"t":"2025-10-29T04:00:00Z","v":4102373,"vw":5.398026},{"c":4.9,"h":5.55,"l":4.88,"n":25041,"o":5.46,"t":"2025-10-30T04:00:00Z","v":4833029,"vw":5.106155},{"c":4.95,"h":4.995,"l":4.79,"n":25864,"o":4.89,"t":"2025-10-31T04:00:00Z","v":4391795,"vw":4.89278},{"c":4.57,"h":5,"l":4.465,"n":28721,"o":4.87,"t":"2025-11-03T05:00:00Z","v":4280574,"vw":4.619122},{"c":4.15,"h":4.57,"l":4.11,"n":22781,"o":4.37,"t":"2025-11-04T05:00:00Z","v":3965993,"vw":4.284114},{"c":4.08,"h":4.3,"l":4.05,"n":26174,"o":4.21,"t":"2025-11-05T05:00:00Z","v":5258469,"vw":4.13026},{"c":4.05,"h":4.215,"l":3.98,"n":25288,"o":4.02,"t":"2025-11-06T05:00:00Z","v":3263484,"vw":4.096999},{"c":4.09,"h":4.18,"l":3.65,"n":30339,"o":3.91,"t":"2025-11-07T05:00:00Z","v":5469291,"vw":3.904632},{"c":4.12,"h":4.38,"l":3.95,"n":20118,"o":4.23,"t":"2025-11-10T05:00:00Z","v":3450811,"vw":4.118046},{"c":4.24,"h":4.27,"l":4,"n":16287,"o":4.08,"t":"2025-11-11T05:00:00Z","v":2686867,"vw":4.173951},{"c":4.06,"h":4.39,"l":4.055,"n":17766,"o":4.32,"t":"2025-11-12T05:00:00Z","v":3053273,"vw":4.153299},{"c":3.66,"h":4.05,"l":3.65,"n":21925,"o":4,"t":"2025-11-13T05:00:00Z","v":4396536,"vw":3.795477},{"c":3.99,"h":4.1,"l":3.51,"n":17436,"o":3.51,"t":"2025-11-14T05:00:00Z","v":4179882,"vw":3.892524},{"c":3.64,"h":3.98,"l":3.55,"n":26847,"o":3.94,"t":"2025-11-17T05:00:00Z","v":4424340,"vw":3.708488},{"c":3.53,"h":3.64,"l":3.39,"n":18213,"o":3.61,"t":"2025-11-18T05:00:00Z","v":3639926,"vw":3.516316},{"c":3.4,"h":3.6,"l":3.36,"n":14594,"o":3.49,"t":"2025-11-19T05:00:00Z","v":2560126,"vw":3.431857},{"c":3.23,"h":3.6,"l":3.2,"n":18549,"o":3.52,"t":"2025-11-20T05:00:00Z","v":4121102,"vw":3.346711},{"c":3.29,"h":3.3779,"l":3.16,"n":15475,"o":3.21,"t":"2025-11-21T05:00:00Z","v":2989003,"vw":3.285878},{"c":3.54,"h":3.57,"l":3.36,"n":17070,"o":3.36,"t":"2025-11-24T05:00:00Z","v":3614803,"vw":3.492072},{"c":3.51,"h":3.69,"l":3.395,"n":21436,"o":3.62,"t":"2025-11-25T05:00:00Z","v":3982842,"vw":3.513394},{"c":4.02,"h":4.242,"l":3.45,"n":36752,"o":3.53,"t":"2025-11-26T05:00:00Z","v":9700288,"vw":3.873769},{"c":4.3,"h":4.32,"l":3.99,"n":19637,"o":4.055,"t":"2025-11-28T05:00:00Z","v":3920721,"vw":4.189212},{"c":4,"h":4.28,"l":3.93,"n":27817,"o":4.2,"t":"2025-12-01T05:00:00Z","v":5435244,"vw":4.078221},{"c":3.97,"h":4.35,"l":3.96,"n":30326,"o":4.05,"t":"2025-12-02T05:00:00Z","v":5811405,"vw":4.089219},{"c":4.47,"h":4.52,"l":4,"n":21159,"o":4.03,"t":"2025-12-03T05:00:00Z","v":4931441,"vw":4.257397},{"c":5.18,"h":5.49,"l":4.41,"n":50468,"o":4.47,"t":"2025-12-04T05:00:00Z","v":11176726,"vw":5.130511},{"c":5.13,"h":5.18,"l":4.88,"n":26648,"o":5.15,"t":"2025-12-05T05:00:00Z","v":5897963,"vw":5.049477},{"c":4.63,"h":5.427,"l":4.61,"n":28775,"o":5.37,"t":"2025-12-08T05:00:00Z","v":5082624,"vw":4.838336},{"c":4.35,"h":4.74,"l":4.33,"n":20744,"o":4.59,"t":"2025-12-09T05:00:00Z","v":4229835,"vw":4.440709},{"c":4.94,"h":4.96,"l":4.252,"n":24815,"o":4.3,"t":"2025-12-10T05:00:00Z","v":5354301,"vw":4.687733},{"c":5,"h":5.11,"l":4.8515,"n":28299,"o":4.92,"t":"2025-12-11T05:00:00Z","v":4708808,"vw":5.001486},{"c":5.14,"h":5.35,"l":4.865,"n":32937,"o":5,"t":"2025-12-12T05:00:00Z","v":8110646,"vw":5.108722},{"c":5.08,"h":5.36,"l":5.01,"n":41076,"o":5.16,"t":"2025-12-15T05:00:00Z","v":8153008,"vw":5.166858},{"c":5,"h":5.29,"l":4.86,"n":26787,"o":5,"t":"2025-12-16T05:00:00Z","v":5540631,"vw":5.035822},{"c":4.78,"h":5.04,"l":4.74,"n":28167,"o":5,"t":"2025-12-17T05:00:00Z","v":4470023,"vw":4.877707},{"c":4.5,"h":5.05,"l":4.46,"n":19377,"o":4.91,"t":"2025-12-18T05:00:00Z","v":4452723,"vw":4.6235},{"c":4.36,"h":4.67,"l":4.36,"n":25575,"o":4.54,"t":"2025-12-19T05:00:00Z","v":10755732,"vw":4.40564},{"c":4.57,"h":4.73,"l":4.4,"n":19600,"o":4.43,"t":"2025-12-22T05:00:00Z","v":3115899,"vw":4.589717},{"c":4.53,"h":4.5895,"l":4.43,"n":13130,"o":4.54,"t":"2025-12-23T05:00:00Z","v":2146339,"vw":4.522836},{"c":4.53,"h":4.5497,"l":4.425,"n":6814,"o":4.52,"t":"2025-12-24T05:00:00Z","v":1011925,"vw":4.493094},{"c":4.41,"h":4.52,"l":4.33,"n":9705,"o":4.52,"t":"2025-12-26T05:00:00Z","v":1753102,"vw":4.399563},{"c":4.12,"h":4.4,"l":4.1,"n":15805,"o":4.36,"t":"2025-12-29T05:00:00Z","v":2843281,"vw":4.179504},{"c":4.08,"h":4.1749,"l":4.03,"n":13249,"o":4.12,"t":"2025-12-30T05:00:00Z","v":2266941,"vw":4.08821},{"c":4.07,"h":4.095,"l":3.93,"n":14506,"o":4.04,"t":"2025-12-31T05:00:00Z","v":2718808,"vw":4.025069},{"c":4.19,"h":4.2,"l":4.02,"n":12837,"o":4.13,"t":"2026-01-02T05:00:00Z","v":1493996,"vw":4.118874},{"c":4.06,"h":4.3764,"l":4.01,"n":18814,"o":4.21,"t":"2026-01-05T05:00:00Z","v":2785595,"vw":4.126042},{"c":4.36,"h":4.48,"l":4.05,"n":20512,"o":4.06,"t":"2026-01-06T05:00:00Z","v":3344695,"vw":4.331834},{"c":4.73,"h":4.835,"l":4.4,"n":20957,"o":4.42,"t":"2026-01-07T05:00:00Z","v":2850383,"vw":4.64051},{"c":4.52,"h":4.91,"l":4.51,"n":16889,"o":4.7,"t":"2026-01-08T05:00:00Z","v":2846454,"vw":4.626052},{"c":4.56,"h":4.6906,"l":4.43,"n":16994,"o":4.57,"t":"2026-01-09T05:00:00Z","v":2564742,"vw":4.547083},{"c":4.58,"h":4.63,"l":4.395,"n":13728,"o":4.52,"t":"2026-01-12T05:00:00Z","v":2031931,"vw":4.51867},{"c":4.7,"h":4.785,"l":4.37,"n":18156,"o":4.61,"t":"2026-01-13T05:00:00Z","v":2402740,"vw":4.594336},{"c":4.74,"h":4.92,"l":4.63,"n":16793,"o":4.68,"t":"2026-01-14T05:00:00Z","v":2375376,"vw":4.79047},{"c":4.67,"h":4.83,"l":4.595,"n":19506,"o":4.75,"t":"2026-01-15T05:00:00Z","v":2819023,"vw":4.729173},{"c":4.58,"h":4.83,"l":4.55,"n":16404,"o":4.75,"t":"2026-01-16T05:00:00Z","v":2785326,"vw":4.658975},{"c":4.58,"h":4.71,"l":4.36,"n":19433,"o":4.44,"t":"2026-01-20T05:00:00Z","v":3054229,"vw":4.5592},{"c":4.76,"h":4.865,"l":4.5525,"n":17293,"o":4.58,"t":"2026-01-21T05:00:00Z","v":2276905,"vw":4.719609},{"c":5,"h":5.2,"l":4.71,"n":20616,"o":4.82,"t":"2026-01-22T05:00:00Z","v":4045584,"vw":5.022844},{"c":4.83,"h":5.12,"l":4.82,"n":14962,"o":4.98,"t":"2026-01-23T05:00:00Z","v":2128873,"vw":4.906229},{"c":4.77,"h":4.88,"l":4.61,"n":14422,"o":4.8,"t":"2026-01-26T05:00:00Z","v":2104183,"vw":4.78313},{"c":4.97,"h":5.2,"l":4.79,"n":12189,"o":4.79,"t":"2026-01-27T05:00:00Z","v":2032105,"vw":4.991209},{"c":4.75,"h":5.02,"l":4.74,"n":16157,"o":5,"t":"2026-01-28T05:00:00Z","v":2391715,"vw":4.816829},{"c":4.6,"h":4.86,"l":4.59,"n":14182,"o":4.72,"t":"2026-01-29T05:00:00Z","v":2001017,"vw":4.659467},{"c":4.43,"h":4.625,"l":4.41,"n":15362,"o":4.52,"t":"2026-01-30T05:00:00Z","v":2221230,"vw":4.465963},{"c":4.59,"h":4.65,"l":4.2741,"n":15828,"o":4.37,"t":"2026-02-02T05:00:00Z","v":1847948,"vw":4.533811},{"c":4.41,"h":4.691,"l":4.24,"n":12767,"o":4.59,"t":"2026-02-03T05:00:00Z","v":1644073,"vw":4.41872},{"c":4.07,"h":4.42,"l":4.055,"n":16591,"o":4.41,"t":"2026-02-04T05:00:00Z","v":2671624,"vw":4.136195},{"c":3.55,"h":4.07,"l":3.53,"n":21791,"o":4,"t":"2026-02-05T05:00:00Z","v":3609659,"vw":3.743012},{"c":3.93,"h":3.995,"l":3.685,"n":20069,"o":3.69,"t":"2026-02-06T05:00:00Z","v":3273616,"vw":3.886558},{"c":4,"h":4.03,"l":3.82,"n":16434,"o":3.9,"t":"2026-02-09T05:00:00Z","v":2055342,"vw":3.92972},{"c":3.86,"h":4.095,"l":3.83,"n":10074,"o":4.04,"t":"2026-02-10T05:00:00Z","v":1767756,"vw":3.953782},{"c":3.88,"h":3.94,"l":3.72,"n":14895,"o":3.89,"t":"2026-02-11T05:00:00Z","v":1724216,"vw":3.811826},{"c":3.79,"h":3.94,"l":3.72,"n":13168,"o":3.92,"t":"2026-02-12T05:00:00Z","v":1656546,"vw":3.785818},{"c":3.85,"h":3.98,"l":3.8,"n":14103,"o":3.85,"t":"2026-02-13T05:00:00Z","v":1498638,"vw":3.879561},{"c":3.85,"h":3.89,"l":3.7,"n":15128,"o":3.82,"t":"2026-02-17T05:00:00Z","v":2038865,"vw":3.80919},{"c":3.93,"h":3.9477,"l":3.8,"n":15670,"o":3.83,"t":"2026-02-18T05:00:00Z","v":2131933,"vw":3.877542},{"c":4.14,"h":4.18,"l":3.82,"n":13745,"o":3.95,"t":"2026-02-19T05:00:00Z","v":1900062,"vw":4.052738},{"c":4.01,"h":4.175,"l":3.95,"n":14102,"o":4.09,"t":"2026-02-20T05:00:00Z","v":1846077,"vw":4.037936},{"c":4.07,"h":4.17,"l":3.96,"n":10120,"o":3.97,"t":"2026-02-23T05:00:00Z","v":1205634,"vw":4.048943},{"c":4.23,"h":4.3,"l":4.09,"n":10691,"o":4.09,"t":"2026-02-24T05:00:00Z","v":1388021,"vw":4.218537},{"c":4.17,"h":4.45,"l":4.15,"n":12190,"o":4.27,"t":"2026-02-25T05:00:00Z","v":1431591,"vw":4.277608},{"c":4.27,"h":4.29,"l":4.01,"n":12103,"o":4.17,"t":"2026-02-26T05:00:00Z","v":1983754,"vw":4.14085},{"c":4.21,"h":4.26,"l":4.08,"n":10830,"o":4.12,"t":"2026-02-27T05:00:00Z","v":1691166,"vw":4.196437},{"c":4.15,"h":4.25,"l":3.99,"n":13437,"o":4,"t":"2026-03-02T05:00:00Z","v":1933955,"vw":4.123578},{"c":3.93,"h":4.05,"l":3.82,"n":17009,"o":3.97,"t":"2026-03-03T05:00:00Z","v":2183687,"vw":3.926762},{"c":3.82,"h":4,"l":3.65,"n":19265,"o":3.84,"t":"2026-03-04T05:00:00Z","v":2764038,"vw":3.868146},{"c":3.41,"h":3.88,"l":3.4,"n":21752,"o":3.88,"t":"2026-03-05T05:00:00Z","v":3953148,"vw":3.526516},{"c":3.15,"h":3.41,"l":3.07,"n":21827,"o":3.35,"t":"2026-03-06T05:00:00Z","v":3828820,"vw":3.144748},{"c":3.33,"h":3.35,"l":3.04,"n":22489,"o":3.08,"t":"2026-03-09T04:00:00Z","v":2909183,"vw":3.192158},{"c":3.29,"h":3.48,"l":3.245,"n":19721,"o":3.38,"t":"2026-03-10T04:00:00Z","v":2428724,"vw":3.334427},{"c":3.15,"h":3.28,"l":3.1239,"n":16063,"o":3.26,"t":"2026-03-11T04:00:00Z","v":2248725,"vw":3.171073},{"c":3.09,"h":3.16,"l":3,"n":17329,"o":3.16,"t":"2026-03-12T04:00:00Z","v":3748056,"vw":3.085259},{"c":3.36,"h":3.38,"l":3.18,"n":21960,"o":3.19,"t":"2026-03-13T04:00:00Z","v":4554185,"vw":3.302625},{"c":3.27,"h":3.4465,"l":3.25,"n":13747,"o":3.4,"t":"2026-03-16T04:00:00Z","v":2174925,"vw":3.319585},{"c":3.22,"h":3.325,"l":3.205,"n":11555,"o":3.27,"t":"2026-03-17T04:00:00Z","v":1787851,"vw":3.252085},{"c":3.13,"h":3.23,"l":3.09,"n":13719,"o":3.21,"t":"2026-03-18T04:00:00Z","v":2173721,"vw":3.134071},{"c":3.17,"h":3.24,"l":3.03,"n":16701,"o":3.06,"t":"2026-03-19T04:00:00Z","v":2646854,"vw":3.133892},{"c":3.11,"h":3.33,"l":3.1,"n":14297,"o":3.17,"t":"2026-03-20T04:00:00Z","v":9276857,"vw":3.129531},{"c":3.12,"h":3.25,"l":3.1,"n":9783,"o":3.18,"t":"2026-03-23T04:00:00Z","v":1424152,"vw":3.158842},{"c":2.92,"h":3.1,"l":2.86,"n":21328,"o":3.1,"t":"2026-03-24T04:00:00Z","v":4529383,"vw":2.945757},{"c":3.1,"h":3.19,"l":2.961,"n":20710,"o":2.975,"t":"2026-03-25T04:00:00Z","v":3300738,"vw":3.100314},{"c":3.03,"h":3.175,"l":2.99,"n":12015,"o":3.04,"t":"2026-03-26T04:00:00Z","v":1792872,"vw":3.075307},{"c":2.77,"h":3.0661,"l":2.77,"n":13646,"o":3.01,"t":"2026-03-27T04:00:00Z","v":2587166,"vw":2.843869},{"c":2.68,"h":2.845,"l":2.66,"n":16401,"o":2.825,"t":"2026-03-30T04:00:00Z","v":3347188,"vw":2.729392},{"c":2.88,"h":2.91,"l":2.75,"n":13894,"o":2.79,"t":"2026-03-31T04:00:00Z","v":3473238,"vw":2.851398},{"c":3.05,"h":3.11,"l":2.94,"n":15209,"o":2.95,"t":"2026-04-01T04:00:00Z","v":3004261,"vw":3.045832},{"c":3.2,"h":3.215,"l":2.87,"n":13833,"o":2.91,"t":"2026-04-02T04:00:00Z","v":3285603,"vw":3.110206},{"c":3.22,"h":3.36,"l":3.175,"n":11948,"o":3.2,"t":"2026-04-06T04:00:00Z","v":1744268,"vw":3.266471},{"c":3.15,"h":3.215,"l":3.01,"n":10399,"o":3.16,"t":"2026-04-07T04:00:00Z","v":2146501,"vw":3.108912},{"c":3.21,"h":3.41,"l":3.17,"n":14563,"o":3.302,"t":"2026-04-08T04:00:00Z","v":2081704,"vw":3.23078},{"c":3.12,"h":3.24,"l":3.1,"n":9387,"o":3.16,"t":"2026-04-09T04:00:00Z","v":1584160,"vw":3.155051},{"c":3.09,"h":3.175,"l":3.05,"n":7708,"o":3.14,"t":"2026-04-10T04:00:00Z","v":1380109,"vw":3.09742},{"c":3.21,"h":3.285,"l":3.06,"n":24286,"o":3.06,"t":"2026-04-13T04:00:00Z","v":4689387,"vw":3.212926},{"c":3.48,"h":4.08,"l":3.41,"n":66362,"o":3.99,"t":"2026-04-14T04:00:00Z","v":16419271,"vw":3.675521},{"c":3.44,"h":3.74,"l":3.33,"n":17434,"o":3.52,"t":"2026-04-15T04:00:00Z","v":4278147,"vw":3.464293},{"c":3.47,"h":3.48,"l":3.355,"n":12037,"o":3.45,"t":"2026-04-16T04:00:00Z","v":2058613,"vw":3.434498},{"c":3.52,"h":3.63,"l":3.505,"n":14183,"o":3.56,"t":"2026-04-17T04:00:00Z","v":3260003,"vw":3.567586},{"c":3.82,"h":3.97,"l":3.382,"n":21956,"o":3.46,"t":"2026-04-20T04:00:00Z","v":5264765,"vw":3.784058},{"c":3.7,"h":3.93,"l":3.615,"n":22571,"o":3.82,"t":"2026-04-21T04:00:00Z","v":4052906,"vw":3.765409},{"c":3.69,"h":3.78,"l":3.595,"n":12569,"o":3.74,"t":"2026-04-22T04:00:00Z","v":2321693,"vw":3.665474},{"c":3.44,"h":3.73,"l":3.36,"n":16014,"o":3.68,"t":"2026-04-23T04:00:00Z","v":2883356,"vw":3.476579},{"c":3.29,"h":3.47,"l":3.24,"n":15079,"o":3.42,"t":"2026-04-24T04:00:00Z","v":2722653,"vw":3.349207},{"c":3.26,"h":3.46,"l":3.19,"n":15249,"o":3.28,"t":"2026-04-27T04:00:00Z","v":2872570,"vw":3.267269},{"c":3.35,"h":3.38,"l":3.25,"n":11169,"o":3.26,"t":"2026-04-28T04:00:00Z","v":2346801,"vw":3.33398},{"c":3.25,"h":3.325,"l":3.045,"n":17407,"o":3.325,"t":"2026-04-29T04:00:00Z","v":3977598,"vw":3.17647},{"c":3.29,"h":3.41,"l":3.222,"n":14230,"o":3.27,"t":"2026-04-30T04:00:00Z","v":2972405,"vw":3.325522},{"c":3.27,"h":3.32,"l":3.18,"n":13504,"o":3.31,"t":"2026-05-01T04:00:00Z","v":1609739,"vw":3.261795},{"c":3.41,"h":3.42,"l":3.25,"n":14105,"o":3.25,"t":"2026-05-04T04:00:00Z","v":1762434,"vw":3.355467},{"c":3.49,"h":3.56,"l":3.37,"n":10132,"o":3.47,"t":"2026-05-05T04:00:00Z","v":1670052,"vw":3.460011},{"c":3.64,"h":3.71,"l":3.48,"n":16104,"o":3.49,"t":"2026-05-06T04:00:00Z","v":3566424,"vw":3.635315},{"c":3.5,"h":3.6211,"l":3.4401,"n":12804,"o":3.62,"t":"2026-05-07T04:00:00Z","v":2137313,"vw":3.531466},{"c":3.51,"h":3.58,"l":3.44,"n":10336,"o":3.45,"t":"2026-05-08T04:00:00Z","v":1635212,"vw":3.508087},{"c":3.56,"h":3.75,"l":3.51,"n":11522,"o":3.57,"t":"2026-05-11T04:00:00Z","v":2270556,"vw":3.612526},{"c":3.26,"h":3.585,"l":3.245,"n":18267,"o":3.52,"t":"2026-05-12T04:00:00Z","v":4527125,"vw":3.347853},{"c":3.2,"h":3.3,"l":3.05,"n":18903,"o":3.25,"t":"2026-05-13T04:00:00Z","v":4248385,"vw":3.165821},{"c":3.14,"h":3.28,"l":3.08,"n":17981,"o":3.23,"t":"2026-05-14T04:00:00Z","v":22775913,"vw":3.194811},{"c":3.07,"h":3.11,"l":2.955,"n":16340,"o":3.05,"t":"2026-05-15T04:00:00Z","v":3701786,"vw":3.047248},{"c":3.04,"h":3.15,"l":2.98,"n":14186,"o":3.07,"t":"2026-05-18T04:00:00Z","v":2950380,"vw":3.040523},{"c":3.06,"h":3.145,"l":2.91,"n":21816,"o":2.97,"t":"2026-05-19T04:00:00Z","v":3389541,"vw":3.049693},{"c":3.11,"h":3.165,"l":3.06,"n":17467,"o":3.06,"t":"2026-05-20T04:00:00Z","v":2944214,"vw":3.110137},{"c":3.15,"h":3.18,"l":3.01,"n":12595,"o":3.05,"t":"2026-05-21T04:00:00Z","v":2070270,"vw":3.110609},{"c":3.07,"h":3.245,"l":3.06,"n":16062,"o":3.19,"t":"2026-05-22T04:00:00Z","v":4191435,"vw":3.162421},{"c":3.05,"h":3.17,"l":2.97,"n":15609,"o":3.08,"t":"2026-05-26T04:00:00Z","v":4075601,"vw":3.024979},{"c":3.06,"h":3.23,"l":3.01,"n":18438,"o":3.06,"t":"2026-05-27T04:00:00Z","v":3545388,"vw":3.116548},{"c":3.13,"h":3.195,"l":2.98,"n":22111,"o":3.04,"t":"2026-05-28T04:00:00Z","v":6175058,"vw":3.102537},{"c":3.3,"h":3.33,"l":3.07,"n":18482,"o":3.13,"t":"2026-05-29T04:00:00Z","v":5016001,"vw":3.216481},{"c":3.21,"h":3.375,"l":3.14,"n":19156,"o":3.29,"t":"2026-06-01T04:00:00Z","v":3401950,"vw":3.247065},{"c":3.24,"h":3.28,"l":3.05,"n":17633,"o":3.15,"t":"2026-06-02T04:00:00Z","v":3216782,"vw":3.166243},{"c":3.12,"h":3.25,"l":3.075,"n":13447,"o":3.23,"t":"2026-06-03T04:00:00Z","v":2585373,"vw":3.136501},{"c":2.96,"h":3.25,"l":2.94,"n":17137,"o":3.13,"t":"2026-06-04T04:00:00Z","v":4219959,"vw":3.067188},{"c":2.68,"h":2.95,"l":2.66,"n":16878,"o":2.93,"t":"2026-06-05T04:00:00Z","v":4682469,"vw":2.730488},{"c":2.69,"h":2.745,"l":2.61,"n":16261,"o":2.74,"t":"2026-06-08T04:00:00Z","v":3344237,"vw":2.666477},{"c":2.82,"h":2.915,"l":2.645,"n":24595,"o":2.73,"t":"2026-06-09T04:00:00Z","v":8767305,"vw":2.809194},{"c":2.82,"h":2.9089,"l":2.7599,"n":15217,"o":2.76,"t":"2026-06-10T04:00:00Z","v":2679784,"vw":2.836687},{"c":2.77,"h":2.88,"l":2.74,"n":15579,"o":2.82,"t":"2026-06-11T04:00:00Z","v":2951998,"vw":2.809607},{"c":2.68,"h":2.85,"l":2.67,"n":13448,"o":2.77,"t":"2026-06-12T04:00:00Z","v":2254703,"vw":2.732605},{"c":2.85,"h":2.9,"l":2.74,"n":18278,"o":2.75,"t":"2026-06-15T04:00:00Z","v":2786040,"vw":2.845146},{"c":2.83,"h":2.89,"l":2.79,"n":12066,"o":2.86,"t":"2026-06-16T04:00:00Z","v":2006823,"vw":2.833908},{"c":3.04,"h":3.215,"l":2.8482,"n":23807,"o":2.85,"t":"2026-06-17T04:00:00Z","v":6254616,"vw":3.071447},{"c":3.15,"h":3.2002,"l":3.025,"n":15972,"o":3.1,"t":"2026-06-18T04:00:00Z","v":6743971,"vw":3.133355},{"c":3.36,"h":3.505,"l":3.1859,"n":17101,"o":3.19,"t":"2026-06-22T04:00:00Z","v":3762267,"vw":3.383751},{"c":3.35,"h":3.48,"l":3.28,"n":12819,"o":3.28,"t":"2026-06-23T04:00:00Z","v":2862919,"vw":3.366222},{"c":3.28,"h":3.515,"l":3.24,"n":14354,"o":3.36,"t":"2026-06-24T04:00:00Z","v":2972548,"vw":3.360969},{"c":3.26,"h":3.43,"l":3.21,"n":16075,"o":3.35,"t":"2026-06-25T04:00:00Z","v":2853105,"vw":3.295279},{"c":3.42,"h":3.55,"l":3.23,"n":15823,"o":3.23,"t":"2026-06-26T04:00:00Z","v":10365370,"vw":3.414311},{"c":3.45,"h":3.52,"l":3.39,"n":17369,"o":3.43,"t":"2026-06-29T04:00:00Z","v":2524132,"vw":3.448962},{"c":3.49,"h":3.57,"l":3.415,"n":11897,"o":3.45,"t":"2026-06-30T04:00:00Z","v":2350008,"vw":3.501997},{"c":3.56,"h":3.63,"l":3.435,"n":17370,"o":3.48,"t":"2026-07-01T04:00:00Z","v":2876454,"vw":3.540388},{"c":4.01,"h":4.02,"l":3.605,"n":22502,"o":3.605,"t":"2026-07-02T04:00:00Z","v":5315440,"vw":3.840636},{"c":3.97,"h":4.1,"l":3.8346,"n":19008,"o":3.96,"t":"2026-07-06T04:00:00Z","v":3415466,"vw":3.965403},{"c":4.12,"h":4.17,"l":3.73,"n":21956,"o":3.98,"t":"2026-07-07T04:00:00Z","v":3729049,"vw":4.010771},{"c":3.98,"h":4.21,"l":3.86,"n":18840,"o":3.98,"t":"2026-07-08T04:00:00Z","v":3375718,"vw":3.975059},{"c":3.93,"h":4.08,"l":3.86,"n":15130,"o":3.98,"t":"2026-07-09T04:00:00Z","v":2345442,"vw":3.920505},{"c":3.85,"h":3.95,"l":3.635,"n":18650,"o":3.94,"t":"2026-07-10T04:00:00Z","v":2905007,"vw":3.777044},{"c":3.64,"h":3.78,"l":3.56,"n":15703,"o":3.77,"t":"2026-07-13T04:00:00Z","v":2467780,"vw":3.649981},{"c":3.57,"h":3.69,"l":3.56,"n":13727,"o":3.69,"t":"2026-07-14T04:00:00Z","v":2018579,"vw":3.601601},{"c":3.55,"h":3.65,"l":3.45,"n":14871,"o":3.59,"t":"2026-07-15T04:00:00Z","v":2116332,"vw":3.52129},{"c":3.17,"h":3.53,"l":3.11,"n":15106,"o":3.5,"t":"2026-07-16T04:00:00Z","v":3678513,"vw":3.245319},{"c":3.15,"h":3.18,"l":3.055,"n":14220,"o":3.12,"t":"2026-07-17T04:00:00Z","v":2691080,"vw":3.129236},{"c":3.14,"h":3.25,"l":3.055,"n":12502,"o":3.13,"t":"2026-07-20T04:00:00Z","v":2039477,"vw":3.124172},{"c":3.16,"h":3.24,"l":3.11,"n":13459,"o":3.12,"t":"2026-07-21T04:00:00Z","v":2101160,"vw":3.181148},{"c":3.12,"h":3.18,"l":3.1,"n":10702,"o":3.14,"t":"2026-07-22T04:00:00Z","v":1756648,"vw":3.13491},{"c":3.21,"h":3.25,"l":3.05,"n":12167,"o":3.07,"t":"2026-07-23T04:00:00Z","v":2237958,"vw":3.185124},{"c":3.18,"h":3.28,"l":3.1,"n":10756,"o":3.21,"t":"2026-07-24T04:00:00Z","v":2381153,"vw":3.189057},{"c":3.28,"h":3.465,"l":3.23,"n":15872,"o":3.23,"t":"2026-07-27T04:00:00Z","v":3580794,"vw":3.325866},{"c":3.29,"h":3.415,"l":3.18,"n":15156,"o":3.25,"t":"2026-07-28T04:00:00Z","v":3653172,"vw":3.295587},{"c":3.17,"h":3.31,"l":3.03,"n":14916,"o":3.28,"t":"2026-07-29T04:00:00Z","v":3091469,"vw":3.142159},{"c":3.25,"h":3.3,"l":3.17,"n":11223,"o":3.17,"t":"2026-07-30T04:00:00Z","v":1653578,"vw":3.240418},{"c":3.13,"h":3.32,"l":3.085,"n":13627,"o":3.25,"t":"2026-07-31T04:00:00Z","v":2307765,"vw":3.143192},{"c":3.18,"h":3.195,"l":3.05,"n":10345,"o":3.14,"t":"2026-08-03T04:00:00Z","v":2488149,"vw":3.160321},{"c":3.4,"h":3.415,"l":3.24,"n":12280,"o":3.24,"t":"2026-08-04T04:00:00Z","v":1706010,"vw":3.357669},{"c":3.51,"h":3.54,"l":3.35,"n":17118,"o":3.44,"t":"2026-08-05T04:00:00Z","v":3007966,"vw":3.48365},{"c":3.41,"h":3.6209,"l":3.37,"n":14043,"o":3.505,"t":"2026-08-06T04:00:00Z","v":1830624,"vw":3.458547},{"c":3.52,"h":3.545,"l":3.41,"n":15289,"o":3.49,"t":"2026-08-07T04:00:00Z","v":2149848,"vw":3.49809},{"c":3.61,"h":3.69,"l":3.44,"n":14494,"o":3.55,"t":"2026-08-10T04:00:00Z","v":2755174,"vw":3.606137},{"c":3.79,"h":3.81,"l":3.54,"n":16490,"o":3.65,"t":"2026-08-11T04:00:00Z","v":2520240,"vw":3.673954},{"c":3.77,"h":3.87,"l":3.72,"n":14075,"o":3.79,"t":"2026-08-12T04:00:00Z","v":1807397,"vw":3.789808},{"c":3.67,"h":3.82,"l":3.645,"n":11027,"o":3.77,"t":"2026-08-13T04:00:00Z","v":1962876,"vw":3.688533},{"c":3.55,"h":3.64,"l":3.365,"n":21472,"o":3.64,"t":"2026-08-14T04:00:00Z","v":3705800,"vw":3.485659},{"c":3.68,"h":3.695,"l":3.4655,"n":10535,"o":3.52,"t":"2026-08-17T04:00:00Z","v":1669176,"vw":3.644612},{"c":3.63,"h":3.68,"l":3.5602,"n":11944,"o":3.67,"t":"2026-08-18T04:00:00Z","v":2102893,"vw":3.637146},{"c":4.1,"h":4.12,"l":3.67,"n":25130,"o":3.71,"t":"2026-08-19T04:00:00Z","v":5910579,"vw":4.007099},{"c":3.75,"h":4.08,"l":3.73,"n":14335,"o":4.06,"t":"2026-08-20T04:00:00Z","v":2445454,"vw":3.807709},{"c":3.91,"h":4.0951,"l":3.74,"n":14209,"o":3.78,"t":"2026-08-21T04:00:00Z","v":2927303,"vw":3.947938},{"c":3.78,"h":3.89,"l":3.71,"n":13052,"o":3.89,"t":"2026-08-24T04:00:00Z","v":1923952,"vw":3.795938},{"c":4.1,"h":4.15,"l":3.85,"n":14992,"o":3.88,"t":"2026-08-25T04:00:00Z","v":2995727,"vw":4.071437},{"c":4.16,"h":4.19,"l":4.04,"n":14098,"o":4.07,"t":"2026-08-26T04:00:00Z","v":2287155,"vw":4.13183},{"c":4.09,"h":4.215,"l":4.07,"n":11034,"o":4.16,"t":"2026-08-27T04:00:00Z","v":1719091,"vw":4.128715},{"c":3.93,"h":4.115,"l":3.89,"n":11772,"o":4.05,"t":"2026-08-28T04:00:00Z","v":2142711,"vw":3.960918},{"c":3.87,"h":3.9,"l":3.76,"n":12839,"o":3.87,"t":"2026-08-31T04:00:00Z","v":2234472,"vw":3.833103},{"c":3.83,"h":3.915,"l":3.72,"n":11833,"o":3.82,"t":"2026-09-01T04:00:00Z","v":1695913,"vw":3.826219},{"c":3.89,"h":4.08,"l":3.795,"n":12611,"o":3.82,"t":"2026-09-02T04:00:00Z","v":2138476,"vw":3.914448},{"c":3.92,"h":3.9599,"l":3.8,"n":11935,"o":3.93,"t":"2026-09-03T04:00:00Z","v":2638749,"vw":3.904695},{"c":3.85,"h":3.915,"l":3.81,"n":9452,"o":3.86,"t":"2026-09-04T04:00:00Z","v":1238622,"vw":3.865242},{"c":3.45,"h":3.83,"l":3.395,"n":21306,"o":3.78,"t":"2026-09-08T04:00:00Z","v":4971575,"vw":3.594027},{"c":3.17,"h":3.525,"l":3.16,"n":16043,"o":3.51,"t":"2026-09-09T04:00:00Z","v":8632808,"vw":3.296373},{"c":3.09,"h":3.19,"l":3,"n":19795,"o":3.1,"t":"2026-09-10T04:00:00Z","v":4617552,"vw":3.074148},{"c":3.13,"h":3.165,"l":3.01,"n":13885,"o":3.13,"t":"2026-09-11T04:00:00Z","v":3276502,"vw":3.098044},{"c":3.2,"h":3.25,"l":3.1,"n":15185,"o":3.135,"t":"2026-09-14T04:00:00Z","v":2379262,"vw":3.189762},{"c":3.16,"h":3.2,"l":3.075,"n":12804,"o":3.2,"t":"2026-09-15T04:00:00Z","v":2472717,"vw":3.131049},{"c":2.92,"h":3.21,"l":2.865,"n":20066,"o":3.17,"t":"2026-09-16T04:00:00Z","v":9707001,"vw":2.939417},{"c":3.1,"h":3.275,"l":3.055,"n":16272,"o":3.08,"t":"2026-09-17T04:00:00Z","v":2910397,"vw":3.152219},{"c":3.1,"h":3.11,"l":3.02,"n":11976,"o":3.09,"t":"2026-09-18T04:00:00Z","v":7407910,"vw":3.087372},{"c":3.1,"h":3.16,"l":3.04,"n":12728,"o":3.14,"t":"2026-09-21T04:00:00Z","v":2004849,"vw":3.090189},{"c":3.33,"h":3.3599,"l":3.1,"n":19954,"o":3.15,"t":"2026-09-22T04:00:00Z","v":7167794,"vw":3.204523},{"c":3.08,"h":3.33,"l":3.014,"n":15217,"o":3.33,"t":"2026-09-23T04:00:00Z","v":3838909,"vw":3.098146},{"c":2.96,"h":3.047,"l":2.88,"n":15199,"o":3.04,"t":"2026-09-24T04:00:00Z","v":3483769,"vw":2.941297},{"c":2.945,"h":3,"l":2.9,"n":13147,"o":2.96,"t":"2026-09-25T04:00:00Z","v":2875586,"vw":2.951846},{"c":2.93,"h":2.98,"l":2.86,"n":12505,"o":2.92,"t":"2026-09-28T04:00:00Z","v":2261340,"vw":2.92336},{"c":2.91,"h":3.055,"l":2.89,"n":11246,"o":2.945,"t":"2026-09-29T04:00:00Z","v":3047737,"vw":2.955736},{"c":2.915,"h":3.045,"l":2.855,"n":15870,"o":2.97,"t":"2026-09-30T04:00:00Z","v":3245686,"vw":2.931881},{"c":2.89,"h":3.05,"l":2.85,"n":17585,"o":2.89,"t":"2026-10-01T04:00:00Z","v":3770600,"vw":2.963628},{"c":2.89,"h":3,"l":2.855,"n":18811,"o":2.95,"t":"2026-10-02T04:00:00Z","v":3498510,"vw":2.893123},{"c":2.88,"h":2.93,"l":2.82,"n":14029,"o":2.9,"t":"2026-10-05T04:00:00Z","v":5394115,"vw":2.888368},{"c":2.75,"h":2.975,"l":2.74,"n":13552,"o":2.94,"t":"2026-10-06T04:00:00Z","v":3759436,"vw":2.813088},{"c":2.72,"h":2.845,"l":2.7,"n":13594,"o":2.71,"t":"2026-10-07T04:00:00Z","v":4315284,"vw":2.748752},{"c":2.79,"h":2.81,"l":2.66,"n":16866,"o":2.72,"t":"2026-10-08T04:00:00Z","v":4515284,"vw":2.764787},{"c":2.79,"h":2.87,"l":2.7701,"n":11812,"o":2.79,"t":"2026-10-09T04:00:00Z","v":2918411,"vw":2.831514},{"c":2.62,"h":2.77,"l":2.59,"n":12329,"o":2.77,"t":"2026-10-12T04:00:00Z","v":2673635,"vw":2.650806},{"c":2.41,"h":2.6347,"l":2.37,"n":17082,"o":2.6,"t":"2026-10-13T04:00:00Z","v":4911456,"vw":2.447648},{"c":2.33,"h":2.4299,"l":2.32,"n":12263,"o":2.37,"t":"2026-10-14T04:00:00Z","v":2766933,"vw":2.346703},{"c":2.475,"h":2.51,"l":2.35,"n":12147,"o":2.36,"t":"2026-10-15T04:00:00Z","v":2916374,"vw":2.453911},{"c":2.27,"h":2.51,"l":2.25,"n":10997,"o":2.46,"t":"2026-10-16T04:00:00Z","v":3088922,"vw":2.304735},{"c":2.3,"h":2.3588,"l":2.22,"n":10096,"o":2.32,"t":"2026-10-19T04:00:00Z","v":2629299,"vw":2.278764},{"c":2.36,"h":2.42,"l":2.25,"n":17775,"o":2.27,"t":"2026-10-20T04:00:00Z","v":3526432,"vw":2.364073},{"c":2.35,"h":2.39,"l":2.315,"n":12657,"o":2.38,"t":"2026-10-21T04:00:00Z","v":2401724,"vw":2.35231},{"c":2.37,"h":2.44,"l":2.28,"n":10302,"o":2.325,"t":"2026-10-22T04:00:00Z","v":2429282,"vw":2.374855}],"volatilityBars":[{"c":3.18,"h":3.18,"l":3.17,"n":5,"o":3.17,"t":"2026-09-21T08:00:00Z","v":551,"vw":3.173663},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-21T08:45:00Z","v":222,"vw":3.17},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-21T09:15:00Z","v":3414,"vw":3.26},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-21T09:45:00Z","v":3415,"vw":3.11},{"c":3.12,"h":3.15,"l":3.12,"n":5,"o":3.15,"t":"2026-09-21T11:15:00Z","v":1400,"vw":3.122308},{"c":3.11,"h":3.12,"l":3.1,"n":17,"o":3.12,"t":"2026-09-21T11:30:00Z","v":10647,"vw":3.109201},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-21T11:45:00Z","v":100,"vw":3.14},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-09-21T12:15:00Z","v":114,"vw":3.165},{"c":3.105,"h":3.16,"l":3.09,"n":522,"o":3.14,"t":"2026-09-21T13:30:00Z","v":128892,"vw":3.120289},{"c":3.095,"h":3.115,"l":3.085,"n":424,"o":3.105,"t":"2026-09-21T13:45:00Z","v":78474,"vw":3.101759},{"c":3.08,"h":3.11,"l":3.075,"n":430,"o":3.1,"t":"2026-09-21T14:00:00Z","v":91874,"vw":3.094735},{"c":3.0891,"h":3.09,"l":3.07,"n":362,"o":3.0899,"t":"2026-09-21T14:15:00Z","v":27127,"vw":3.081645},{"c":3.09,"h":3.1,"l":3.08,"n":377,"o":3.085,"t":"2026-09-21T14:30:00Z","v":43844,"vw":3.086665},{"c":3.085,"h":3.11,"l":3.085,"n":509,"o":3.0901,"t":"2026-09-21T14:45:00Z","v":79805,"vw":3.09447},{"c":3.115,"h":3.12,"l":3.08,"n":451,"o":3.08,"t":"2026-09-21T15:00:00Z","v":64064,"vw":3.10141},{"c":3.11,"h":3.12,"l":3.1,"n":376,"o":3.115,"t":"2026-09-21T15:15:00Z","v":54735,"vw":3.111165},{"c":3.105,"h":3.1077,"l":3.09,"n":359,"o":3.105,"t":"2026-09-21T15:30:00Z","v":42508,"vw":3.100158},{"c":3.105,"h":3.11,"l":3.09,"n":370,"o":3.105,"t":"2026-09-21T15:45:00Z","v":25127,"vw":3.104786},{"c":3.09,"h":3.105,"l":3.075,"n":514,"o":3.105,"t":"2026-09-21T16:00:00Z","v":53601,"vw":3.089077},{"c":3.06,"h":3.09,"l":3.06,"n":400,"o":3.085,"t":"2026-09-21T16:15:00Z","v":57784,"vw":3.070958},{"c":3.065,"h":3.0799,"l":3.06,"n":407,"o":3.06,"t":"2026-09-21T16:30:00Z","v":45695,"vw":3.067748},{"c":3.065,"h":3.07,"l":3.06,"n":324,"o":3.06,"t":"2026-09-21T16:45:00Z","v":28676,"vw":3.064146},{"c":3.0708,"h":3.08,"l":3.06,"n":350,"o":3.065,"t":"2026-09-21T17:00:00Z","v":42357,"vw":3.069742},{"c":3.055,"h":3.08,"l":3.05,"n":604,"o":3.08,"t":"2026-09-21T17:15:00Z","v":134471,"vw":3.059635},{"c":3.07,"h":3.07,"l":3.04,"n":613,"o":3.055,"t":"2026-09-21T17:30:00Z","v":93461,"vw":3.053704},{"c":3.08,"h":3.08,"l":3.06,"n":344,"o":3.07,"t":"2026-09-21T17:45:00Z","v":34482,"vw":3.07396},{"c":3.09,"h":3.09,"l":3.075,"n":360,"o":3.0791,"t":"2026-09-21T18:00:00Z","v":28403,"vw":3.083313},{"c":3.085,"h":3.095,"l":3.08,"n":419,"o":3.09,"t":"2026-09-21T18:15:00Z","v":40672,"vw":3.088803},{"c":3.08,"h":3.08,"l":3.07,"n":422,"o":3.08,"t":"2026-09-21T18:30:00Z","v":36749,"vw":3.078078},{"c":3.08,"h":3.0895,"l":3.075,"n":398,"o":3.079,"t":"2026-09-21T18:45:00Z","v":57311,"vw":3.080235},{"c":3.09,"h":3.09,"l":3.075,"n":401,"o":3.08,"t":"2026-09-21T19:00:00Z","v":39616,"vw":3.079151},{"c":3.09,"h":3.1,"l":3.085,"n":441,"o":3.09,"t":"2026-09-21T19:15:00Z","v":35459,"vw":3.092244},{"c":3.095,"h":3.1,"l":3.085,"n":631,"o":3.095,"t":"2026-09-21T19:30:00Z","v":62133,"vw":3.091193},{"c":3.105,"h":3.11,"l":3.08,"n":1459,"o":3.095,"t":"2026-09-21T19:45:00Z","v":270415,"vw":3.099673},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-09-21T20:00:00Z","v":272236,"vw":3.1},{"c":3.095,"h":3.095,"l":3.095,"n":3,"o":3.095,"t":"2026-09-21T20:15:00Z","v":1000,"vw":3.095},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-21T20:30:00Z","v":1203,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-21T20:45:00Z","v":100,"vw":3.08},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-21T21:45:00Z","v":100,"vw":3.11},{"c":3.1005,"h":3.11,"l":3.1005,"n":2,"o":3.11,"t":"2026-09-21T22:45:00Z","v":380,"vw":3.10525},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-21T23:45:00Z","v":150,"vw":3.11},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-09-22T08:00:00Z","v":410,"vw":3.16},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-22T08:15:00Z","v":950,"vw":3.1},{"c":3.0992,"h":3.0992,"l":3.0992,"n":1,"o":3.0992,"t":"2026-09-22T08:45:00Z","v":100,"vw":3.0992},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-22T09:45:00Z","v":100,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-22T10:30:00Z","v":330,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":14,"o":3.11,"t":"2026-09-22T12:45:00Z","v":320,"vw":3.11},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-22T13:00:00Z","v":150,"vw":3.15},{"c":3.1077,"h":3.1077,"l":3.1077,"n":1,"o":3.1077,"t":"2026-09-22T13:15:00Z","v":300,"vw":3.1077},{"c":3.125,"h":3.16,"l":3.1,"n":361,"o":3.15,"t":"2026-09-22T13:30:00Z","v":72503,"vw":3.127313},{"c":3.135,"h":3.17,"l":3.125,"n":476,"o":3.125,"t":"2026-09-22T13:45:00Z","v":73147,"vw":3.147581},{"c":3.185,"h":3.195,"l":3.13,"n":628,"o":3.135,"t":"2026-09-22T14:00:00Z","v":186435,"vw":3.148421},{"c":3.145,"h":3.18,"l":3.14,"n":483,"o":3.18,"t":"2026-09-22T14:15:00Z","v":63292,"vw":3.157373},{"c":3.135,"h":3.155,"l":3.13,"n":595,"o":3.14,"t":"2026-09-22T14:30:00Z","v":104177,"vw":3.138764},{"c":3.155,"h":3.16,"l":3.13,"n":596,"o":3.1399,"t":"2026-09-22T14:45:00Z","v":147348,"vw":3.152514},{"c":3.155,"h":3.16,"l":3.15,"n":1056,"o":3.155,"t":"2026-09-22T15:00:00Z","v":246043,"vw":3.155621},{"c":3.145,"h":3.16,"l":3.1401,"n":665,"o":3.155,"t":"2026-09-22T15:15:00Z","v":159342,"vw":3.150676},{"c":3.18,"h":3.18,"l":3.125,"n":793,"o":3.145,"t":"2026-09-22T15:30:00Z","v":220843,"vw":3.153719},{"c":3.145,"h":3.1796,"l":3.14,"n":295,"o":3.175,"t":"2026-09-22T15:45:00Z","v":41062,"vw":3.160423},{"c":3.155,"h":3.16,"l":3.14,"n":385,"o":3.145,"t":"2026-09-22T16:00:00Z","v":56175,"vw":3.148874},{"c":3.135,"h":3.155,"l":3.135,"n":512,"o":3.155,"t":"2026-09-22T16:15:00Z","v":66481,"vw":3.146826},{"c":3.145,"h":3.15,"l":3.135,"n":400,"o":3.135,"t":"2026-09-22T16:30:00Z","v":51074,"vw":3.141981},{"c":3.165,"h":3.175,"l":3.145,"n":681,"o":3.15,"t":"2026-09-22T16:45:00Z","v":234882,"vw":3.159869},{"c":3.175,"h":3.19,"l":3.165,"n":797,"o":3.165,"t":"2026-09-22T17:00:00Z","v":474125,"vw":3.176431},{"c":3.145,"h":3.175,"l":3.14,"n":459,"o":3.17,"t":"2026-09-22T17:15:00Z","v":78777,"vw":3.158688},{"c":3.15,"h":3.16,"l":3.145,"n":528,"o":3.145,"t":"2026-09-22T17:30:00Z","v":162735,"vw":3.151529},{"c":3.185,"h":3.185,"l":3.1499,"n":1328,"o":3.155,"t":"2026-09-22T17:45:00Z","v":828216,"vw":3.157991},{"c":3.21,"h":3.225,"l":3.1705,"n":935,"o":3.19,"t":"2026-09-22T18:00:00Z","v":765240,"vw":3.187457},{"c":3.225,"h":3.24,"l":3.2,"n":1018,"o":3.21,"t":"2026-09-22T18:15:00Z","v":235570,"vw":3.221007},{"c":3.165,"h":3.22,"l":3.165,"n":736,"o":3.215,"t":"2026-09-22T18:30:00Z","v":227814,"vw":3.193274},{"c":3.215,"h":3.23,"l":3.16,"n":783,"o":3.1679,"t":"2026-09-22T18:45:00Z","v":682503,"vw":3.177619},{"c":3.315,"h":3.32,"l":3.2191,"n":761,"o":3.22,"t":"2026-09-22T19:00:00Z","v":201930,"vw":3.26583},{"c":3.345,"h":3.35,"l":3.31,"n":975,"o":3.315,"t":"2026-09-22T19:15:00Z","v":394189,"vw":3.332216},{"c":3.305,"h":3.3599,"l":3.275,"n":1405,"o":3.35,"t":"2026-09-22T19:30:00Z","v":342927,"vw":3.304136},{"c":3.335,"h":3.34,"l":3.3,"n":1787,"o":3.305,"t":"2026-09-22T19:45:00Z","v":432723,"vw":3.321962},{"c":3.32,"h":3.33,"l":3.3,"n":25,"o":3.33,"t":"2026-09-22T20:00:00Z","v":368237,"vw":3.329806},{"c":3.3076,"h":3.3193,"l":3.3076,"n":4,"o":3.3193,"t":"2026-09-22T20:15:00Z","v":3124,"vw":3.3154},{"c":3.31,"h":3.31,"l":3.3,"n":2,"o":3.3,"t":"2026-09-22T20:30:00Z","v":2000,"vw":3.3025},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-22T20:45:00Z","v":1044,"vw":3.3},{"c":3.25,"h":3.3001,"l":3.24,"n":32,"o":3.3001,"t":"2026-09-22T21:00:00Z","v":12218,"vw":3.272113},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-09-22T22:15:00Z","v":441,"vw":3.24},{"c":3.24,"h":3.24,"l":3.23,"n":2,"o":3.23,"t":"2026-09-22T22:30:00Z","v":1460,"vw":3.238904},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-22T23:30:00Z","v":120,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-09-23T08:15:00Z","v":255,"vw":3.27},{"c":3.33,"h":3.33,"l":3.31,"n":5,"o":3.31,"t":"2026-09-23T11:00:00Z","v":6477,"vw":3.311544},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-23T11:30:00Z","v":100,"vw":3.35},{"c":3.31,"h":3.3323,"l":3.31,"n":4,"o":3.3323,"t":"2026-09-23T11:45:00Z","v":2705,"vw":3.322677},{"c":3.33,"h":3.33,"l":3.29,"n":6,"o":3.31,"t":"2026-09-23T12:00:00Z","v":5700,"vw":3.326093},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-23T12:15:00Z","v":2000,"vw":3.33},{"c":3.3399,"h":3.3399,"l":3.33,"n":3,"o":3.33,"t":"2026-09-23T12:30:00Z","v":618,"vw":3.337246},{"c":3.34,"h":3.34,"l":3.3395,"n":4,"o":3.34,"t":"2026-09-23T12:45:00Z","v":7100,"vw":3.339732},{"c":3.34,"h":3.34,"l":3.3365,"n":3,"o":3.3365,"t":"2026-09-23T13:15:00Z","v":1620,"vw":3.336719},{"c":3.215,"h":3.33,"l":3.205,"n":455,"o":3.33,"t":"2026-09-23T13:30:00Z","v":149293,"vw":3.278477},{"c":3.205,"h":3.22,"l":3.18,"n":536,"o":3.2191,"t":"2026-09-23T13:45:00Z","v":124488,"vw":3.199669},{"c":3.175,"h":3.22,"l":3.14,"n":667,"o":3.21,"t":"2026-09-23T14:00:00Z","v":162916,"vw":3.181621},{"c":3.165,"h":3.19,"l":3.15,"n":422,"o":3.18,"t":"2026-09-23T14:15:00Z","v":85259,"vw":3.16433},{"c":3.105,"h":3.16,"l":3.1002,"n":537,"o":3.155,"t":"2026-09-23T14:30:00Z","v":119385,"vw":3.132156},{"c":3.105,"h":3.105,"l":3.05,"n":851,"o":3.1,"t":"2026-09-23T14:45:00Z","v":379062,"vw":3.07079},{"c":3.1199,"h":3.1199,"l":3.08,"n":554,"o":3.1,"t":"2026-09-23T15:00:00Z","v":164516,"vw":3.096874},{"c":3.115,"h":3.13,"l":3.11,"n":434,"o":3.115,"t":"2026-09-23T15:15:00Z","v":69171,"vw":3.122534},{"c":3.1091,"h":3.12,"l":3.1,"n":394,"o":3.115,"t":"2026-09-23T15:30:00Z","v":61661,"vw":3.109986},{"c":3.105,"h":3.115,"l":3.09,"n":416,"o":3.11,"t":"2026-09-23T15:45:00Z","v":70356,"vw":3.101807},{"c":3.11,"h":3.11,"l":3.1,"n":246,"o":3.1,"t":"2026-09-23T16:00:00Z","v":19851,"vw":3.10495},{"c":3.1097,"h":3.12,"l":3.1,"n":446,"o":3.11,"t":"2026-09-23T16:15:00Z","v":48396,"vw":3.106317},{"c":3.12,"h":3.13,"l":3.1,"n":760,"o":3.11,"t":"2026-09-23T16:30:00Z","v":177954,"vw":3.111806},{"c":3.1101,"h":3.12,"l":3.1,"n":327,"o":3.12,"t":"2026-09-23T16:45:00Z","v":52892,"vw":3.11238},{"c":3.095,"h":3.12,"l":3.09,"n":296,"o":3.12,"t":"2026-09-23T17:00:00Z","v":43615,"vw":3.105447},{"c":3.075,"h":3.1,"l":3.06,"n":769,"o":3.095,"t":"2026-09-23T17:15:00Z","v":250522,"vw":3.082192},{"c":3.08,"h":3.09,"l":3.07,"n":386,"o":3.07,"t":"2026-09-23T17:30:00Z","v":74180,"vw":3.080487},{"c":3.055,"h":3.085,"l":3.05,"n":638,"o":3.08,"t":"2026-09-23T17:45:00Z","v":315515,"vw":3.060735},{"c":3.025,"h":3.055,"l":3.014,"n":962,"o":3.055,"t":"2026-09-23T18:00:00Z","v":276226,"vw":3.031185},{"c":3.035,"h":3.04,"l":3.025,"n":417,"o":3.03,"t":"2026-09-23T18:15:00Z","v":74087,"vw":3.03209},{"c":3.0546,"h":3.0591,"l":3.03,"n":516,"o":3.035,"t":"2026-09-23T18:30:00Z","v":115695,"vw":3.047732},{"c":3.08,"h":3.08,"l":3.05,"n":387,"o":3.055,"t":"2026-09-23T18:45:00Z","v":57382,"vw":3.063081},{"c":3.085,"h":3.085,"l":3.065,"n":567,"o":3.075,"t":"2026-09-23T19:00:00Z","v":81370,"vw":3.076793},{"c":3.095,"h":3.1,"l":3.08,"n":425,"o":3.085,"t":"2026-09-23T19:15:00Z","v":96071,"vw":3.093021},{"c":3.105,"h":3.105,"l":3.08,"n":888,"o":3.095,"t":"2026-09-23T19:30:00Z","v":129178,"vw":3.091424},{"c":3.08,"h":3.11,"l":3.08,"n":1643,"o":3.105,"t":"2026-09-23T19:45:00Z","v":254949,"vw":3.09096},{"c":3.14,"h":3.14,"l":3.08,"n":24,"o":3.08,"t":"2026-09-23T20:00:00Z","v":345818,"vw":3.080996},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-23T20:30:00Z","v":1000,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-23T20:45:00Z","v":100,"vw":3.1},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-23T21:30:00Z","v":153,"vw":3.05},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-23T21:45:00Z","v":100,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-23T22:00:00Z","v":500,"vw":3.11},{"c":3.15,"h":3.15,"l":3.12,"n":3,"o":3.12,"t":"2026-09-23T23:00:00Z","v":500,"vw":3.126},{"c":3.12,"h":3.14,"l":3.1105,"n":3,"o":3.1105,"t":"2026-09-23T23:30:00Z","v":747,"vw":3.12676},{"c":3.1391,"h":3.14,"l":3.1391,"n":3,"o":3.14,"t":"2026-09-23T23:45:00Z","v":2870,"vw":3.139843},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-24T08:00:00Z","v":2383,"vw":3.09},{"c":3.08,"h":3.09,"l":3.08,"n":4,"o":3.09,"t":"2026-09-24T08:15:00Z","v":471,"vw":3.0825},{"c":3.06,"h":3.07,"l":3.06,"n":4,"o":3.06,"t":"2026-09-24T10:00:00Z","v":2913,"vw":3.060669},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-09-24T11:00:00Z","v":161,"vw":3.13},{"c":3.1,"h":3.1,"l":3.05,"n":3,"o":3.05,"t":"2026-09-24T11:15:00Z","v":1347,"vw":3.086866},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-24T12:30:00Z","v":243,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-24T13:15:00Z","v":200,"vw":3.07},{"c":2.97,"h":3.047,"l":2.97,"n":638,"o":3.04,"t":"2026-09-24T13:30:00Z","v":229811,"vw":3.006147},{"c":2.94,"h":2.975,"l":2.92,"n":690,"o":2.97,"t":"2026-09-24T13:45:00Z","v":185253,"vw":2.943086},{"c":2.935,"h":2.9485,"l":2.9,"n":709,"o":2.945,"t":"2026-09-24T14:00:00Z","v":195052,"vw":2.926643},{"c":2.94,"h":2.945,"l":2.92,"n":504,"o":2.93,"t":"2026-09-24T14:15:00Z","v":198632,"vw":2.931992},{"c":2.94,"h":2.955,"l":2.93,"n":533,"o":2.935,"t":"2026-09-24T14:30:00Z","v":148903,"vw":2.940633},{"c":2.92,"h":2.95,"l":2.92,"n":347,"o":2.94,"t":"2026-09-24T14:45:00Z","v":38899,"vw":2.932888},{"c":2.9199,"h":2.93,"l":2.91,"n":504,"o":2.92,"t":"2026-09-24T15:00:00Z","v":91993,"vw":2.92069},{"c":2.89,"h":2.92,"l":2.89,"n":547,"o":2.918,"t":"2026-09-24T15:15:00Z","v":206473,"vw":2.903594},{"c":2.91,"h":2.91,"l":2.89,"n":440,"o":2.9,"t":"2026-09-24T15:30:00Z","v":82624,"vw":2.902681},{"c":2.905,"h":2.915,"l":2.9,"n":290,"o":2.91,"t":"2026-09-24T15:45:00Z","v":41757,"vw":2.907971},{"c":2.885,"h":2.9,"l":2.88,"n":400,"o":2.9,"t":"2026-09-24T16:00:00Z","v":44685,"vw":2.884181},{"c":2.925,"h":2.935,"l":2.885,"n":536,"o":2.885,"t":"2026-09-24T16:15:00Z","v":136282,"vw":2.921283},{"c":2.9162,"h":2.93,"l":2.9,"n":480,"o":2.925,"t":"2026-09-24T16:30:00Z","v":98351,"vw":2.910456},{"c":2.925,"h":2.925,"l":2.91,"n":356,"o":2.915,"t":"2026-09-24T16:45:00Z","v":63039,"vw":2.918569},{"c":2.935,"h":2.94,"l":2.915,"n":300,"o":2.925,"t":"2026-09-24T17:00:00Z","v":38348,"vw":2.926471},{"c":2.92,"h":2.94,"l":2.915,"n":540,"o":2.935,"t":"2026-09-24T17:15:00Z","v":81821,"vw":2.925113},{"c":2.92,"h":2.93,"l":2.91,"n":415,"o":2.92,"t":"2026-09-24T17:30:00Z","v":71267,"vw":2.920093},{"c":2.915,"h":2.92,"l":2.91,"n":370,"o":2.915,"t":"2026-09-24T17:45:00Z","v":28252,"vw":2.911621},{"c":2.905,"h":2.92,"l":2.89,"n":583,"o":2.91,"t":"2026-09-24T18:00:00Z","v":106776,"vw":2.904226},{"c":2.925,"h":2.93,"l":2.9,"n":412,"o":2.905,"t":"2026-09-24T18:15:00Z","v":94817,"vw":2.906938},{"c":2.955,"h":2.97,"l":2.925,"n":550,"o":2.925,"t":"2026-09-24T18:30:00Z","v":91491,"vw":2.950962},{"c":2.985,"h":2.99,"l":2.955,"n":690,"o":2.955,"t":"2026-09-24T18:45:00Z","v":108315,"vw":2.976074},{"c":2.955,"h":2.985,"l":2.9501,"n":675,"o":2.985,"t":"2026-09-24T19:00:00Z","v":155100,"vw":2.972362},{"c":2.955,"h":2.97,"l":2.95,"n":623,"o":2.955,"t":"2026-09-24T19:15:00Z","v":87300,"vw":2.95752},{"c":2.955,"h":2.96,"l":2.95,"n":845,"o":2.955,"t":"2026-09-24T19:30:00Z","v":109151,"vw":2.952337},{"c":2.96,"h":2.97,"l":2.94,"n":2044,"o":2.955,"t":"2026-09-24T19:45:00Z","v":381909,"vw":2.957291},{"c":2.97,"h":2.97,"l":2.94,"n":18,"o":2.96,"t":"2026-09-24T20:00:00Z","v":344567,"vw":2.960049},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-09-24T20:15:00Z","v":150,"vw":2.97},{"c":2.958,"h":2.97,"l":2.958,"n":2,"o":2.97,"t":"2026-09-24T20:45:00Z","v":500,"vw":2.964},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-24T21:15:00Z","v":100,"vw":2.91},{"c":2.96,"h":2.96,"l":2.92,"n":2,"o":2.92,"t":"2026-09-24T21:45:00Z","v":450,"vw":2.942222},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-24T22:15:00Z","v":200,"vw":2.98},{"c":2.964,"h":2.964,"l":2.964,"n":1,"o":2.964,"t":"2026-09-24T22:30:00Z","v":1500,"vw":2.964},{"c":2.9791,"h":2.9791,"l":2.9791,"n":1,"o":2.9791,"t":"2026-09-24T22:45:00Z","v":300,"vw":2.9791},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-24T23:00:00Z","v":100,"vw":2.96},{"c":2.9797,"h":2.9797,"l":2.9797,"n":1,"o":2.9797,"t":"2026-09-24T23:30:00Z","v":500,"vw":2.9797},{"c":2.9617,"h":2.99,"l":2.9617,"n":3,"o":2.98,"t":"2026-09-24T23:45:00Z","v":680,"vw":2.979956},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-25T09:00:00Z","v":197,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-25T11:00:00Z","v":1000,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-25T11:15:00Z","v":2155,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-25T12:00:00Z","v":175,"vw":3.02},{"c":3,"h":3.03,"l":3,"n":3,"o":3.02,"t":"2026-09-25T12:30:00Z","v":4800,"vw":3.004583},{"c":3.0382,"h":3.04,"l":3.0382,"n":2,"o":3.04,"t":"2026-09-25T12:45:00Z","v":400,"vw":3.03955},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-25T13:00:00Z","v":633,"vw":3.03},{"c":2.96,"h":2.97,"l":2.96,"n":5,"o":2.97,"t":"2026-09-25T13:15:00Z","v":862,"vw":2.968826},{"c":2.92,"h":3,"l":2.92,"n":374,"o":2.96,"t":"2026-09-25T13:30:00Z","v":189557,"vw":2.947893},{"c":2.93,"h":2.95,"l":2.9,"n":412,"o":2.925,"t":"2026-09-25T13:45:00Z","v":99542,"vw":2.927929},{"c":2.925,"h":2.94,"l":2.9125,"n":430,"o":2.93,"t":"2026-09-25T14:00:00Z","v":92338,"vw":2.925311},{"c":2.915,"h":2.94,"l":2.9,"n":463,"o":2.925,"t":"2026-09-25T14:15:00Z","v":72776,"vw":2.921746},{"c":2.935,"h":2.94,"l":2.915,"n":385,"o":2.915,"t":"2026-09-25T14:30:00Z","v":49607,"vw":2.925532},{"c":2.96,"h":2.96,"l":2.93,"n":384,"o":2.935,"t":"2026-09-25T14:45:00Z","v":66217,"vw":2.945091},{"c":2.965,"h":2.98,"l":2.955,"n":341,"o":2.96,"t":"2026-09-25T15:00:00Z","v":41387,"vw":2.969531},{"c":2.97,"h":2.99,"l":2.965,"n":423,"o":2.965,"t":"2026-09-25T15:15:00Z","v":68311,"vw":2.97576},{"c":2.965,"h":2.98,"l":2.96,"n":386,"o":2.975,"t":"2026-09-25T15:30:00Z","v":62987,"vw":2.976282},{"c":2.965,"h":2.97,"l":2.95,"n":398,"o":2.965,"t":"2026-09-25T15:45:00Z","v":48779,"vw":2.958637},{"c":2.971,"h":2.99,"l":2.96,"n":504,"o":2.965,"t":"2026-09-25T16:00:00Z","v":58487,"vw":2.974185},{"c":2.98,"h":2.99,"l":2.97,"n":439,"o":2.97,"t":"2026-09-25T16:15:00Z","v":58475,"vw":2.978779},{"c":3,"h":3,"l":2.98,"n":442,"o":2.985,"t":"2026-09-25T16:30:00Z","v":73121,"vw":2.99163},{"c":2.985,"h":2.99,"l":2.98,"n":354,"o":2.99,"t":"2026-09-25T16:45:00Z","v":40150,"vw":2.98732},{"c":2.985,"h":2.99,"l":2.98,"n":335,"o":2.98,"t":"2026-09-25T17:00:00Z","v":25424,"vw":2.986401},{"c":2.955,"h":2.985,"l":2.95,"n":648,"o":2.9802,"t":"2026-09-25T17:15:00Z","v":95313,"vw":2.965073},{"c":2.965,"h":2.97,"l":2.95,"n":421,"o":2.96,"t":"2026-09-25T17:30:00Z","v":54518,"vw":2.958986},{"c":2.965,"h":2.97,"l":2.96,"n":354,"o":2.965,"t":"2026-09-25T17:45:00Z","v":34500,"vw":2.965244},{"c":2.945,"h":2.965,"l":2.94,"n":388,"o":2.965,"t":"2026-09-25T18:00:00Z","v":48442,"vw":2.952592},{"c":2.925,"h":2.95,"l":2.92,"n":457,"o":2.945,"t":"2026-09-25T18:15:00Z","v":122445,"vw":2.930902},{"c":2.935,"h":2.94,"l":2.92,"n":339,"o":2.92,"t":"2026-09-25T18:30:00Z","v":51825,"vw":2.932706},{"c":2.96,"h":2.96,"l":2.93,"n":663,"o":2.94,"t":"2026-09-25T18:45:00Z","v":135636,"vw":2.944879},{"c":2.955,"h":2.96,"l":2.95,"n":392,"o":2.96,"t":"2026-09-25T19:00:00Z","v":46106,"vw":2.958944},{"c":2.955,"h":2.97,"l":2.945,"n":732,"o":2.96,"t":"2026-09-25T19:15:00Z","v":310928,"vw":2.95228},{"c":2.965,"h":2.97,"l":2.95,"n":500,"o":2.955,"t":"2026-09-25T19:30:00Z","v":103368,"vw":2.963331},{"c":2.945,"h":2.97,"l":2.94,"n":2025,"o":2.965,"t":"2026-09-25T19:45:00Z","v":465186,"vw":2.954476},{"c":2.945,"h":2.945,"l":2.945,"n":11,"o":2.945,"t":"2026-09-25T20:00:00Z","v":321003,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-09-25T20:30:00Z","v":15642,"vw":2.945},{"c":2.9899,"h":2.9899,"l":2.9899,"n":1,"o":2.9899,"t":"2026-09-25T20:45:00Z","v":500,"vw":2.9899},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-25T22:00:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-25T22:30:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-28T08:00:00Z","v":186,"vw":2.99},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-28T08:30:00Z","v":5001,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-28T08:45:00Z","v":6736,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-28T09:15:00Z","v":1735,"vw":2.94},{"c":2.9476,"h":2.9476,"l":2.9476,"n":1,"o":2.9476,"t":"2026-09-28T09:30:00Z","v":100,"vw":2.9476},{"c":2.9101,"h":2.9493,"l":2.9101,"n":12,"o":2.9493,"t":"2026-09-28T11:00:00Z","v":7517,"vw":2.915418},{"c":2.9493,"h":2.9493,"l":2.94,"n":2,"o":2.94,"t":"2026-09-28T11:30:00Z","v":1128,"vw":2.948245},{"c":2.9235,"h":2.94,"l":2.9235,"n":5,"o":2.94,"t":"2026-09-28T12:15:00Z","v":1480,"vw":2.93652},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-28T12:30:00Z","v":2000,"vw":2.94},{"c":2.9401,"h":2.9401,"l":2.94,"n":5,"o":2.94,"t":"2026-09-28T12:45:00Z","v":2017,"vw":2.94005},{"c":2.9495,"h":2.95,"l":2.94,"n":11,"o":2.9401,"t":"2026-09-28T13:15:00Z","v":1400,"vw":2.943907},{"c":2.905,"h":2.97,"l":2.8756,"n":545,"o":2.92,"t":"2026-09-28T13:30:00Z","v":194476,"vw":2.905267},{"c":2.885,"h":2.91,"l":2.88,"n":434,"o":2.905,"t":"2026-09-28T13:45:00Z","v":101593,"vw":2.900582},{"c":2.89,"h":2.9,"l":2.86,"n":606,"o":2.88,"t":"2026-09-28T14:00:00Z","v":152741,"vw":2.879291},{"c":2.915,"h":2.92,"l":2.88,"n":343,"o":2.885,"t":"2026-09-28T14:15:00Z","v":60969,"vw":2.900804},{"c":2.915,"h":2.925,"l":2.91,"n":243,"o":2.915,"t":"2026-09-28T14:30:00Z","v":44479,"vw":2.919014},{"c":2.92,"h":2.93,"l":2.91,"n":379,"o":2.91,"t":"2026-09-28T14:45:00Z","v":94550,"vw":2.918486},{"c":2.915,"h":2.925,"l":2.91,"n":227,"o":2.925,"t":"2026-09-28T15:00:00Z","v":31780,"vw":2.915279},{"c":2.915,"h":2.92,"l":2.91,"n":316,"o":2.915,"t":"2026-09-28T15:15:00Z","v":31793,"vw":2.911848},{"c":2.91,"h":2.92,"l":2.91,"n":435,"o":2.91,"t":"2026-09-28T15:30:00Z","v":67062,"vw":2.911627},{"c":2.925,"h":2.93,"l":2.905,"n":415,"o":2.915,"t":"2026-09-28T15:45:00Z","v":50421,"vw":2.915682},{"c":2.92,"h":2.94,"l":2.92,"n":347,"o":2.93,"t":"2026-09-28T16:00:00Z","v":46696,"vw":2.929979},{"c":2.965,"h":2.965,"l":2.92,"n":472,"o":2.925,"t":"2026-09-28T16:15:00Z","v":60434,"vw":2.94271},{"c":2.955,"h":2.98,"l":2.955,"n":312,"o":2.965,"t":"2026-09-28T16:30:00Z","v":55426,"vw":2.968028},{"c":2.955,"h":2.965,"l":2.95,"n":306,"o":2.955,"t":"2026-09-28T16:45:00Z","v":47941,"vw":2.957659},{"c":2.96,"h":2.9685,"l":2.93,"n":571,"o":2.955,"t":"2026-09-28T17:00:00Z","v":63129,"vw":2.947937},{"c":2.94,"h":2.96,"l":2.94,"n":395,"o":2.96,"t":"2026-09-28T17:15:00Z","v":32625,"vw":2.950077},{"c":2.935,"h":2.945,"l":2.925,"n":473,"o":2.945,"t":"2026-09-28T17:30:00Z","v":77231,"vw":2.939036},{"c":2.935,"h":2.94,"l":2.93,"n":374,"o":2.935,"t":"2026-09-28T17:45:00Z","v":51400,"vw":2.936144},{"c":2.94,"h":2.95,"l":2.935,"n":391,"o":2.94,"t":"2026-09-28T18:00:00Z","v":38246,"vw":2.94319},{"c":2.93,"h":2.945,"l":2.92,"n":512,"o":2.94,"t":"2026-09-28T18:15:00Z","v":60145,"vw":2.93452},{"c":2.935,"h":2.94,"l":2.925,"n":373,"o":2.93,"t":"2026-09-28T18:30:00Z","v":38419,"vw":2.9328},{"c":2.95,"h":2.95,"l":2.93,"n":535,"o":2.935,"t":"2026-09-28T18:45:00Z","v":86322,"vw":2.942459},{"c":2.945,"h":2.95,"l":2.94,"n":285,"o":2.945,"t":"2026-09-28T19:00:00Z","v":22174,"vw":2.944584},{"c":2.935,"h":2.95,"l":2.93,"n":428,"o":2.945,"t":"2026-09-28T19:15:00Z","v":41428,"vw":2.940062},{"c":2.925,"h":2.94,"l":2.92,"n":651,"o":2.935,"t":"2026-09-28T19:30:00Z","v":75958,"vw":2.931419},{"c":2.94,"h":2.94,"l":2.91,"n":1936,"o":2.925,"t":"2026-09-28T19:45:00Z","v":310594,"vw":2.925888},{"c":2.93,"h":2.93,"l":2.93,"n":12,"o":2.93,"t":"2026-09-28T20:00:00Z","v":234297,"vw":2.93},{"c":2.948,"h":2.948,"l":2.94,"n":3,"o":2.9462,"t":"2026-09-28T20:15:00Z","v":1700,"vw":2.945941},{"c":2.9462,"h":2.9597,"l":2.9462,"n":2,"o":2.9597,"t":"2026-09-28T20:30:00Z","v":300,"vw":2.9552},{"c":2.97,"h":2.97,"l":2.96,"n":3,"o":2.96,"t":"2026-09-28T21:15:00Z","v":1198,"vw":2.968532},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-28T21:30:00Z","v":1005,"vw":2.97},{"c":2.9401,"h":2.96,"l":2.94,"n":6,"o":2.95,"t":"2026-09-28T21:45:00Z","v":39000,"vw":2.940526},{"c":2.9401,"h":2.9592,"l":2.9401,"n":3,"o":2.9592,"t":"2026-09-28T22:45:00Z","v":1400,"vw":2.953891},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-29T08:00:00Z","v":370,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T08:45:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.95,"l":2.94,"n":17,"o":2.94,"t":"2026-09-29T09:45:00Z","v":1437,"vw":2.940769},{"c":2.97,"h":2.97,"l":2.955,"n":9,"o":2.955,"t":"2026-09-29T10:00:00Z","v":1100,"vw":2.966606},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-09-29T11:00:00Z","v":1423,"vw":2.95},{"c":2.9554,"h":2.9554,"l":2.9554,"n":1,"o":2.9554,"t":"2026-09-29T11:30:00Z","v":200,"vw":2.9554},{"c":2.965,"h":2.965,"l":2.96,"n":3,"o":2.96,"t":"2026-09-29T11:45:00Z","v":1388,"vw":2.960479},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-29T12:00:00Z","v":150,"vw":2.98},{"c":3.02,"h":3.02,"l":2.96,"n":6,"o":2.97,"t":"2026-09-29T12:15:00Z","v":10526,"vw":2.970463},{"c":3.01,"h":3.01,"l":3.0092,"n":2,"o":3.0092,"t":"2026-09-29T12:30:00Z","v":1000,"vw":3.00988},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T12:45:00Z","v":100,"vw":2.95},{"c":2.97,"h":2.97,"l":2.92,"n":18,"o":2.97,"t":"2026-09-29T13:15:00Z","v":4563,"vw":2.954247},{"c":2.945,"h":2.975,"l":2.9,"n":586,"o":2.945,"t":"2026-09-29T13:30:00Z","v":152952,"vw":2.945288},{"c":2.95,"h":2.955,"l":2.935,"n":361,"o":2.942,"t":"2026-09-29T13:45:00Z","v":62207,"vw":2.945136},{"c":2.955,"h":2.955,"l":2.91,"n":431,"o":2.95,"t":"2026-09-29T14:00:00Z","v":85124,"vw":2.931171},{"c":2.945,"h":2.96,"l":2.925,"n":626,"o":2.955,"t":"2026-09-29T14:15:00Z","v":137518,"vw":2.945411},{"c":2.94,"h":2.9499,"l":2.93,"n":239,"o":2.945,"t":"2026-09-29T14:30:00Z","v":29799,"vw":2.936012},{"c":2.935,"h":2.945,"l":2.92,"n":360,"o":2.93,"t":"2026-09-29T14:45:00Z","v":53710,"vw":2.932309},{"c":2.905,"h":2.935,"l":2.9,"n":383,"o":2.935,"t":"2026-09-29T15:00:00Z","v":28794,"vw":2.915973},{"c":2.89,"h":2.91,"l":2.89,"n":362,"o":2.905,"t":"2026-09-29T15:15:00Z","v":61583,"vw":2.900162},{"c":2.895,"h":2.905,"l":2.89,"n":300,"o":2.895,"t":"2026-09-29T15:30:00Z","v":53156,"vw":2.898233},{"c":2.905,"h":2.915,"l":2.89,"n":360,"o":2.895,"t":"2026-09-29T15:45:00Z","v":66916,"vw":2.900444},{"c":2.905,"h":2.91,"l":2.9,"n":146,"o":2.905,"t":"2026-09-29T16:00:00Z","v":13487,"vw":2.904675},{"c":2.915,"h":2.92,"l":2.9,"n":293,"o":2.905,"t":"2026-09-29T16:15:00Z","v":34930,"vw":2.907697},{"c":2.905,"h":2.915,"l":2.9,"n":210,"o":2.91,"t":"2026-09-29T16:30:00Z","v":32018,"vw":2.906315},{"c":2.93,"h":2.93,"l":2.9,"n":268,"o":2.905,"t":"2026-09-29T16:45:00Z","v":39934,"vw":2.914798},{"c":2.9891,"h":2.99,"l":2.92,"n":538,"o":2.93,"t":"2026-09-29T17:00:00Z","v":306074,"vw":2.942038},{"c":2.985,"h":2.99,"l":2.965,"n":614,"o":2.988,"t":"2026-09-29T17:15:00Z","v":362545,"vw":2.981126},{"c":3.005,"h":3.015,"l":2.98,"n":373,"o":2.9871,"t":"2026-09-29T17:30:00Z","v":72556,"vw":2.998673},{"c":2.995,"h":3.01,"l":2.99,"n":294,"o":3.005,"t":"2026-09-29T17:45:00Z","v":57585,"vw":2.996077},{"c":3.025,"h":3.03,"l":3,"n":433,"o":3,"t":"2026-09-29T18:00:00Z","v":90216,"vw":3.014713},{"c":3.025,"h":3.055,"l":3.025,"n":586,"o":3.03,"t":"2026-09-29T18:15:00Z","v":260886,"vw":3.04289},{"c":2.965,"h":3.03,"l":2.965,"n":405,"o":3.03,"t":"2026-09-29T18:30:00Z","v":167237,"vw":2.997927},{"c":2.955,"h":2.98,"l":2.95,"n":338,"o":2.965,"t":"2026-09-29T18:45:00Z","v":63359,"vw":2.965545},{"c":2.955,"h":2.965,"l":2.94,"n":390,"o":2.955,"t":"2026-09-29T19:00:00Z","v":51367,"vw":2.954714},{"c":2.96,"h":2.965,"l":2.955,"n":328,"o":2.955,"t":"2026-09-29T19:15:00Z","v":35723,"vw":2.959392},{"c":2.93,"h":2.96,"l":2.93,"n":413,"o":2.955,"t":"2026-09-29T19:30:00Z","v":56695,"vw":2.943689},{"c":2.92,"h":2.94,"l":2.91,"n":1375,"o":2.935,"t":"2026-09-29T19:45:00Z","v":347167,"vw":2.922814},{"c":2.91,"h":2.91,"l":2.91,"n":11,"o":2.91,"t":"2026-09-29T20:00:00Z","v":283705,"vw":2.91},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T20:30:00Z","v":250,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T20:45:00Z","v":100,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-29T21:00:00Z","v":197,"vw":2.94},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-29T21:15:00Z","v":122,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-29T23:00:00Z","v":4371,"vw":2.95},{"c":2.9246,"h":2.95,"l":2.9246,"n":4,"o":2.95,"t":"2026-09-29T23:15:00Z","v":460,"vw":2.941165},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T10:45:00Z","v":177,"vw":2.93},{"c":2.92,"h":3.0468,"l":2.92,"n":4,"o":3.0468,"t":"2026-09-30T11:00:00Z","v":987,"vw":2.961427},{"c":2.95,"h":2.95,"l":2.92,"n":6,"o":2.92,"t":"2026-09-30T11:15:00Z","v":4739,"vw":2.926472},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-30T11:30:00Z","v":101,"vw":2.95},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T12:00:00Z","v":100,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T12:15:00Z","v":200,"vw":2.99},{"c":2.9193,"h":2.9193,"l":2.9193,"n":1,"o":2.9193,"t":"2026-09-30T12:45:00Z","v":500,"vw":2.9193},{"c":2.97,"h":2.985,"l":2.92,"n":21,"o":2.94,"t":"2026-09-30T13:15:00Z","v":4262,"vw":2.960889},{"c":2.875,"h":2.974,"l":2.855,"n":1021,"o":2.97,"t":"2026-09-30T13:30:00Z","v":336341,"vw":2.897343},{"c":2.89,"h":2.8999,"l":2.865,"n":543,"o":2.88,"t":"2026-09-30T13:45:00Z","v":120614,"vw":2.884862},{"c":2.9,"h":2.91,"l":2.87,"n":608,"o":2.89,"t":"2026-09-30T14:00:00Z","v":144466,"vw":2.88886},{"c":2.88,"h":2.91,"l":2.88,"n":549,"o":2.9,"t":"2026-09-30T14:15:00Z","v":99871,"vw":2.895381},{"c":2.895,"h":2.906,"l":2.88,"n":416,"o":2.88,"t":"2026-09-30T14:30:00Z","v":51792,"vw":2.893011},{"c":2.9201,"h":2.925,"l":2.89,"n":407,"o":2.895,"t":"2026-09-30T14:45:00Z","v":74090,"vw":2.909941},{"c":2.9409,"h":2.9499,"l":2.92,"n":446,"o":2.925,"t":"2026-09-30T15:00:00Z","v":77219,"vw":2.93137},{"c":2.955,"h":2.96,"l":2.93,"n":496,"o":2.945,"t":"2026-09-30T15:15:00Z","v":110309,"vw":2.944994},{"c":2.9301,"h":2.98,"l":2.93,"n":749,"o":2.9512,"t":"2026-09-30T15:30:00Z","v":123091,"vw":2.960237},{"c":2.93,"h":2.9391,"l":2.92,"n":471,"o":2.935,"t":"2026-09-30T15:45:00Z","v":60653,"vw":2.928587},{"c":2.99,"h":3.045,"l":2.92,"n":1872,"o":2.935,"t":"2026-09-30T16:00:00Z","v":565554,"vw":2.989966},{"c":2.95,"h":3,"l":2.95,"n":425,"o":2.985,"t":"2026-09-30T16:15:00Z","v":85005,"vw":2.97617},{"c":2.955,"h":2.96,"l":2.93,"n":601,"o":2.95,"t":"2026-09-30T16:30:00Z","v":89274,"vw":2.946818},{"c":2.945,"h":2.955,"l":2.94,"n":322,"o":2.955,"t":"2026-09-30T16:45:00Z","v":28976,"vw":2.946407},{"c":2.935,"h":2.95,"l":2.93,"n":346,"o":2.94,"t":"2026-09-30T17:00:00Z","v":27171,"vw":2.937489},{"c":2.9201,"h":2.9301,"l":2.91,"n":415,"o":2.9301,"t":"2026-09-30T17:15:00Z","v":42441,"vw":2.922552},{"c":2.9382,"h":2.945,"l":2.92,"n":493,"o":2.92,"t":"2026-09-30T17:30:00Z","v":48298,"vw":2.932734},{"c":2.935,"h":2.945,"l":2.93,"n":285,"o":2.94,"t":"2026-09-30T17:45:00Z","v":31298,"vw":2.938569},{"c":2.92,"h":2.935,"l":2.92,"n":386,"o":2.93,"t":"2026-09-30T18:00:00Z","v":25537,"vw":2.925029},{"c":2.93,"h":2.935,"l":2.915,"n":423,"o":2.925,"t":"2026-09-30T18:15:00Z","v":50552,"vw":2.924045},{"c":2.925,"h":2.93,"l":2.915,"n":384,"o":2.9299,"t":"2026-09-30T18:30:00Z","v":44282,"vw":2.921684},{"c":2.91,"h":2.925,"l":2.91,"n":474,"o":2.92,"t":"2026-09-30T18:45:00Z","v":32230,"vw":2.915399},{"c":2.925,"h":2.925,"l":2.9,"n":551,"o":2.91,"t":"2026-09-30T19:00:00Z","v":80749,"vw":2.91253},{"c":2.93,"h":2.9372,"l":2.92,"n":505,"o":2.925,"t":"2026-09-30T19:15:00Z","v":44439,"vw":2.930768},{"c":2.92,"h":2.945,"l":2.92,"n":729,"o":2.93,"t":"2026-09-30T19:30:00Z","v":99053,"vw":2.933805},{"c":2.91,"h":2.94,"l":2.91,"n":1615,"o":2.925,"t":"2026-09-30T19:45:00Z","v":273492,"vw":2.921553},{"c":2.915,"h":2.915,"l":2.915,"n":12,"o":2.915,"t":"2026-09-30T20:00:00Z","v":447623,"vw":2.915},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-30T21:30:00Z","v":565,"vw":2.96},{"c":2.95,"h":2.96,"l":2.95,"n":13,"o":2.96,"t":"2026-10-01T08:00:00Z","v":1613,"vw":2.950741},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-01T08:15:00Z","v":130,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-01T12:00:00Z","v":392,"vw":2.92},{"c":2.957,"h":2.957,"l":2.945,"n":3,"o":2.945,"t":"2026-10-01T12:30:00Z","v":300,"vw":2.949},{"c":2.94,"h":2.94,"l":2.94,"n":10,"o":2.94,"t":"2026-10-01T12:45:00Z","v":1000,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T13:00:00Z","v":100,"vw":2.95},{"c":2.9,"h":2.96,"l":2.9,"n":39,"o":2.96,"t":"2026-10-01T13:15:00Z","v":4431,"vw":2.903158},{"c":2.955,"h":2.9571,"l":2.85,"n":1169,"o":2.89,"t":"2026-10-01T13:30:00Z","v":206549,"vw":2.895094},{"c":2.96,"h":2.98,"l":2.92,"n":1117,"o":2.95,"t":"2026-10-01T13:45:00Z","v":202150,"vw":2.955044},{"c":2.975,"h":2.98,"l":2.92,"n":602,"o":2.965,"t":"2026-10-01T14:00:00Z","v":66023,"vw":2.954921},{"c":2.95,"h":2.99,"l":2.95,"n":513,"o":2.98,"t":"2026-10-01T14:15:00Z","v":42713,"vw":2.97165},{"c":2.975,"h":2.975,"l":2.95,"n":570,"o":2.96,"t":"2026-10-01T14:30:00Z","v":50719,"vw":2.961249},{"c":2.975,"h":3,"l":2.95,"n":531,"o":2.975,"t":"2026-10-01T14:45:00Z","v":160599,"vw":2.979303},{"c":2.98,"h":2.985,"l":2.965,"n":436,"o":2.975,"t":"2026-10-01T15:00:00Z","v":38576,"vw":2.975572},{"c":2.985,"h":3.01,"l":2.97,"n":806,"o":2.975,"t":"2026-10-01T15:15:00Z","v":293326,"vw":3.005711},{"c":2.9992,"h":3.01,"l":2.96,"n":561,"o":2.98,"t":"2026-10-01T15:30:00Z","v":130938,"vw":2.985094},{"c":3.035,"h":3.04,"l":2.995,"n":870,"o":2.995,"t":"2026-10-01T15:45:00Z","v":191648,"vw":3.022874},{"c":3.005,"h":3.045,"l":3.005,"n":467,"o":3.04,"t":"2026-10-01T16:00:00Z","v":69091,"vw":3.03037},{"c":3.025,"h":3.03,"l":3,"n":497,"o":3.005,"t":"2026-10-01T16:15:00Z","v":51939,"vw":3.018855},{"c":3.025,"h":3.05,"l":3.02,"n":629,"o":3.02,"t":"2026-10-01T16:30:00Z","v":154497,"vw":3.038748},{"c":3.025,"h":3.035,"l":3.02,"n":394,"o":3.025,"t":"2026-10-01T16:45:00Z","v":63267,"vw":3.023896},{"c":3.02,"h":3.045,"l":3.015,"n":565,"o":3.025,"t":"2026-10-01T17:00:00Z","v":114796,"vw":3.030776},{"c":3.005,"h":3.02,"l":2.99,"n":594,"o":3.015,"t":"2026-10-01T17:15:00Z","v":92988,"vw":3.004221},{"c":2.9988,"h":3.015,"l":2.99,"n":787,"o":3.01,"t":"2026-10-01T17:30:00Z","v":236220,"vw":3.007984},{"c":2.985,"h":3.0051,"l":2.98,"n":533,"o":3,"t":"2026-10-01T17:45:00Z","v":76620,"vw":2.998076},{"c":2.97,"h":2.99,"l":2.96,"n":485,"o":2.99,"t":"2026-10-01T18:00:00Z","v":103843,"vw":2.966589},{"c":2.965,"h":2.98,"l":2.965,"n":398,"o":2.975,"t":"2026-10-01T18:15:00Z","v":90353,"vw":2.974164},{"c":2.965,"h":2.975,"l":2.96,"n":339,"o":2.965,"t":"2026-10-01T18:30:00Z","v":48340,"vw":2.969895},{"c":2.95,"h":2.968,"l":2.95,"n":389,"o":2.965,"t":"2026-10-01T18:45:00Z","v":56012,"vw":2.959765},{"c":2.945,"h":2.9578,"l":2.94,"n":383,"o":2.955,"t":"2026-10-01T19:00:00Z","v":42255,"vw":2.949257},{"c":2.945,"h":2.955,"l":2.94,"n":499,"o":2.945,"t":"2026-10-01T19:15:00Z","v":88625,"vw":2.944438},{"c":2.905,"h":2.95,"l":2.9,"n":841,"o":2.94,"t":"2026-10-01T19:30:00Z","v":246443,"vw":2.929243},{"c":2.89,"h":2.92,"l":2.89,"n":2100,"o":2.9,"t":"2026-10-01T19:45:00Z","v":444626,"vw":2.904943},{"c":2.9095,"h":2.92,"l":2.89,"n":67,"o":2.89,"t":"2026-10-01T20:00:00Z","v":352561,"vw":2.890337},{"c":2.905,"h":2.91,"l":2.905,"n":4,"o":2.9097,"t":"2026-10-01T20:15:00Z","v":1100,"vw":2.90945},{"c":2.9099,"h":2.91,"l":2.9099,"n":2,"o":2.91,"t":"2026-10-01T20:30:00Z","v":988,"vw":2.90995},{"c":3.01,"h":3.01,"l":2.95,"n":10,"o":2.96,"t":"2026-10-01T20:45:00Z","v":20060,"vw":2.959119},{"c":2.91,"h":3.01,"l":2.91,"n":4,"o":3.01,"t":"2026-10-01T21:00:00Z","v":1948,"vw":2.985187},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-01T21:15:00Z","v":1000,"vw":2.96},{"c":2.935,"h":2.96,"l":2.935,"n":9,"o":2.95,"t":"2026-10-01T21:45:00Z","v":1639,"vw":2.954859},{"c":2.94,"h":2.9492,"l":2.94,"n":4,"o":2.9492,"t":"2026-10-01T22:00:00Z","v":771,"vw":2.948004},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T22:30:00Z","v":520,"vw":2.95},{"c":2.93,"h":2.95,"l":2.93,"n":2,"o":2.95,"t":"2026-10-01T23:00:00Z","v":7613,"vw":2.949577},{"c":3.0085,"h":3.12,"l":2.94,"n":38,"o":2.97,"t":"2026-10-02T08:00:00Z","v":9556,"vw":3.017908},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-02T08:30:00Z","v":1003,"vw":2.91},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-02T09:00:00Z","v":239,"vw":2.98},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-02T09:15:00Z","v":108,"vw":2.91},{"c":2.91,"h":2.92,"l":2.91,"n":2,"o":2.92,"t":"2026-10-02T10:15:00Z","v":220,"vw":2.914545},{"c":2.92,"h":2.9776,"l":2.915,"n":14,"o":2.955,"t":"2026-10-02T11:00:00Z","v":2348,"vw":2.935155},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-02T11:15:00Z","v":3432,"vw":2.92},{"c":2.9206,"h":2.9697,"l":2.9206,"n":4,"o":2.9697,"t":"2026-10-02T11:30:00Z","v":1497,"vw":2.941045},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-02T11:45:00Z","v":170,"vw":2.93},{"c":2.92,"h":2.95,"l":2.92,"n":4,"o":2.95,"t":"2026-10-02T12:00:00Z","v":2011,"vw":2.935},{"c":2.95,"h":2.95,"l":2.92,"n":60,"o":2.935,"t":"2026-10-02T12:15:00Z","v":21275,"vw":2.921751},{"c":2.93,"h":2.95,"l":2.93,"n":3,"o":2.95,"t":"2026-10-02T12:30:00Z","v":2255,"vw":2.947865},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-02T12:45:00Z","v":1100,"vw":2.95},{"c":2.983,"h":2.983,"l":2.9784,"n":3,"o":2.9784,"t":"2026-10-02T13:00:00Z","v":2120,"vw":2.982106},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-02T13:15:00Z","v":250,"vw":2.98},{"c":2.895,"h":3,"l":2.89,"n":798,"o":2.95,"t":"2026-10-02T13:30:00Z","v":206360,"vw":2.939889},{"c":2.91,"h":2.9299,"l":2.89,"n":580,"o":2.8975,"t":"2026-10-02T13:45:00Z","v":122845,"vw":2.910526},{"c":2.9501,"h":2.955,"l":2.89,"n":655,"o":2.9,"t":"2026-10-02T14:00:00Z","v":110868,"vw":2.926316},{"c":2.95,"h":2.97,"l":2.94,"n":781,"o":2.96,"t":"2026-10-02T14:15:00Z","v":145952,"vw":2.955743},{"c":2.92,"h":2.955,"l":2.92,"n":673,"o":2.955,"t":"2026-10-02T14:30:00Z","v":74224,"vw":2.943751},{"c":2.92,"h":2.93,"l":2.905,"n":893,"o":2.925,"t":"2026-10-02T14:45:00Z","v":117182,"vw":2.916105},{"c":2.885,"h":2.92,"l":2.87,"n":1070,"o":2.915,"t":"2026-10-02T15:00:00Z","v":185218,"vw":2.885766},{"c":2.87,"h":2.89,"l":2.86,"n":827,"o":2.885,"t":"2026-10-02T15:15:00Z","v":192383,"vw":2.876987},{"c":2.875,"h":2.89,"l":2.87,"n":649,"o":2.875,"t":"2026-10-02T15:30:00Z","v":107637,"vw":2.880597},{"c":2.875,"h":2.885,"l":2.87,"n":653,"o":2.875,"t":"2026-10-02T15:45:00Z","v":84532,"vw":2.878239},{"c":2.865,"h":2.88,"l":2.86,"n":596,"o":2.875,"t":"2026-10-02T16:00:00Z","v":73035,"vw":2.871003},{"c":2.865,"h":2.87,"l":2.86,"n":423,"o":2.86,"t":"2026-10-02T16:15:00Z","v":26298,"vw":2.864064},{"c":2.875,"h":2.89,"l":2.8612,"n":598,"o":2.865,"t":"2026-10-02T16:30:00Z","v":73229,"vw":2.878394},{"c":2.865,"h":2.88,"l":2.86,"n":493,"o":2.875,"t":"2026-10-02T16:45:00Z","v":83877,"vw":2.869792},{"c":2.865,"h":2.87,"l":2.86,"n":632,"o":2.87,"t":"2026-10-02T17:00:00Z","v":36517,"vw":2.865406},{"c":2.86,"h":2.87,"l":2.855,"n":625,"o":2.87,"t":"2026-10-02T17:15:00Z","v":72466,"vw":2.862155},{"c":2.865,"h":2.87,"l":2.86,"n":455,"o":2.862,"t":"2026-10-02T17:30:00Z","v":39895,"vw":2.865182},{"c":2.8761,"h":2.89,"l":2.86,"n":941,"o":2.87,"t":"2026-10-02T17:45:00Z","v":215558,"vw":2.87788},{"c":2.865,"h":2.88,"l":2.86,"n":603,"o":2.88,"t":"2026-10-02T18:00:00Z","v":99569,"vw":2.870505},{"c":2.8699,"h":2.87,"l":2.855,"n":738,"o":2.87,"t":"2026-10-02T18:15:00Z","v":72975,"vw":2.861958},{"c":2.8691,"h":2.87,"l":2.865,"n":299,"o":2.87,"t":"2026-10-02T18:30:00Z","v":20088,"vw":2.865955},{"c":2.87,"h":2.87,"l":2.8603,"n":520,"o":2.87,"t":"2026-10-02T18:45:00Z","v":48644,"vw":2.867857},{"c":2.86,"h":2.87,"l":2.855,"n":855,"o":2.87,"t":"2026-10-02T19:00:00Z","v":187377,"vw":2.864654},{"c":2.885,"h":2.89,"l":2.855,"n":552,"o":2.855,"t":"2026-10-02T19:15:00Z","v":91962,"vw":2.876408},{"c":2.895,"h":2.91,"l":2.88,"n":708,"o":2.89,"t":"2026-10-02T19:30:00Z","v":163254,"vw":2.896193},{"c":2.905,"h":2.91,"l":2.88,"n":1888,"o":2.9,"t":"2026-10-02T19:45:00Z","v":377912,"vw":2.899208},{"c":2.91,"h":2.91,"l":2.89,"n":12,"o":2.89,"t":"2026-10-02T20:00:00Z","v":375076,"vw":2.890006},{"c":2.89,"h":2.89,"l":2.88,"n":5,"o":2.88,"t":"2026-10-02T20:15:00Z","v":31399,"vw":2.889965},{"c":2.8931,"h":2.8931,"l":2.8931,"n":1,"o":2.8931,"t":"2026-10-02T20:30:00Z","v":500,"vw":2.8931},{"c":2.9,"h":2.9,"l":2.892,"n":2,"o":2.892,"t":"2026-10-02T22:30:00Z","v":1659,"vw":2.892767},{"c":2.898,"h":2.9,"l":2.898,"n":2,"o":2.9,"t":"2026-10-02T22:45:00Z","v":1500,"vw":2.899},{"c":2.85,"h":2.86,"l":2.84,"n":26,"o":2.85,"t":"2026-10-05T08:00:00Z","v":17589,"vw":2.85106},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-05T09:00:00Z","v":2000,"vw":2.85},{"c":2.88,"h":2.88,"l":2.8506,"n":2,"o":2.8506,"t":"2026-10-05T10:30:00Z","v":405,"vw":2.859384},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-05T11:00:00Z","v":2090,"vw":2.9},{"c":2.89,"h":2.9,"l":2.89,"n":2,"o":2.9,"t":"2026-10-05T11:15:00Z","v":1180,"vw":2.898475},{"c":2.8915,"h":2.9,"l":2.8915,"n":15,"o":2.9,"t":"2026-10-05T11:30:00Z","v":2825,"vw":2.898911},{"c":2.92,"h":2.92,"l":2.9,"n":6,"o":2.9,"t":"2026-10-05T12:00:00Z","v":1551,"vw":2.916555},{"c":2.92,"h":2.9215,"l":2.9,"n":11,"o":2.91,"t":"2026-10-05T12:45:00Z","v":37017,"vw":2.918906},{"c":2.9,"h":2.93,"l":2.89,"n":24,"o":2.926,"t":"2026-10-05T13:15:00Z","v":6393,"vw":2.894147},{"c":2.845,"h":2.93,"l":2.84,"n":662,"o":2.9,"t":"2026-10-05T13:30:00Z","v":197741,"vw":2.886902},{"c":2.835,"h":2.86,"l":2.82,"n":509,"o":2.845,"t":"2026-10-05T13:45:00Z","v":119354,"vw":2.838481},{"c":2.865,"h":2.88,"l":2.83,"n":527,"o":2.83,"t":"2026-10-05T14:00:00Z","v":154419,"vw":2.847162},{"c":2.8309,"h":2.87,"l":2.83,"n":501,"o":2.865,"t":"2026-10-05T14:15:00Z","v":82772,"vw":2.848088},{"c":2.8308,"h":2.84,"l":2.82,"n":613,"o":2.83,"t":"2026-10-05T14:30:00Z","v":86663,"vw":2.827336},{"c":2.87,"h":2.8783,"l":2.83,"n":429,"o":2.83,"t":"2026-10-05T14:45:00Z","v":66296,"vw":2.85328},{"c":2.855,"h":2.88,"l":2.85,"n":563,"o":2.87,"t":"2026-10-05T15:00:00Z","v":105977,"vw":2.85939},{"c":2.88,"h":2.88,"l":2.85,"n":360,"o":2.85,"t":"2026-10-05T15:15:00Z","v":56436,"vw":2.867118},{"c":2.895,"h":2.9,"l":2.875,"n":351,"o":2.875,"t":"2026-10-05T15:30:00Z","v":124078,"vw":2.8902},{"c":2.89,"h":2.905,"l":2.89,"n":703,"o":2.895,"t":"2026-10-05T15:45:00Z","v":138029,"vw":2.897469},{"c":2.895,"h":2.9,"l":2.885,"n":275,"o":2.895,"t":"2026-10-05T16:00:00Z","v":47324,"vw":2.892657},{"c":2.91,"h":2.91,"l":2.89,"n":505,"o":2.895,"t":"2026-10-05T16:15:00Z","v":154429,"vw":2.907664},{"c":2.915,"h":2.92,"l":2.9003,"n":396,"o":2.91,"t":"2026-10-05T16:30:00Z","v":70047,"vw":2.90915},{"c":2.905,"h":2.92,"l":2.905,"n":398,"o":2.91,"t":"2026-10-05T16:45:00Z","v":90501,"vw":2.911793},{"c":2.895,"h":2.905,"l":2.89,"n":328,"o":2.905,"t":"2026-10-05T17:00:00Z","v":33168,"vw":2.900819},{"c":2.91,"h":2.91,"l":2.895,"n":354,"o":2.895,"t":"2026-10-05T17:15:00Z","v":85189,"vw":2.906821},{"c":2.895,"h":2.91,"l":2.8901,"n":463,"o":2.91,"t":"2026-10-05T17:30:00Z","v":119779,"vw":2.897834},{"c":2.89,"h":2.91,"l":2.88,"n":435,"o":2.895,"t":"2026-10-05T17:45:00Z","v":107351,"vw":2.893141},{"c":2.89,"h":2.9,"l":2.8801,"n":388,"o":2.89,"t":"2026-10-05T18:00:00Z","v":56273,"vw":2.889294},{"c":2.91,"h":2.915,"l":2.885,"n":572,"o":2.885,"t":"2026-10-05T18:15:00Z","v":182828,"vw":2.907413},{"c":2.905,"h":2.925,"l":2.905,"n":428,"o":2.91,"t":"2026-10-05T18:30:00Z","v":113310,"vw":2.914766},{"c":2.915,"h":2.92,"l":2.9,"n":318,"o":2.905,"t":"2026-10-05T18:45:00Z","v":101633,"vw":2.910795},{"c":2.915,"h":2.92,"l":2.91,"n":340,"o":2.915,"t":"2026-10-05T19:00:00Z","v":189782,"vw":2.913156},{"c":2.925,"h":2.9299,"l":2.915,"n":448,"o":2.915,"t":"2026-10-05T19:15:00Z","v":139573,"vw":2.920045},{"c":2.915,"h":2.93,"l":2.9101,"n":810,"o":2.925,"t":"2026-10-05T19:30:00Z","v":309184,"vw":2.921915},{"c":2.895,"h":2.93,"l":2.88,"n":2072,"o":2.92,"t":"2026-10-05T19:45:00Z","v":406827,"vw":2.899582},{"c":2.88,"h":2.895,"l":2.88,"n":15,"o":2.88,"t":"2026-10-05T20:00:00Z","v":1913780,"vw":2.880001},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-05T20:15:00Z","v":62568,"vw":2.88},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-05T21:45:00Z","v":1000,"vw":2.91},{"c":2.9254,"h":2.9254,"l":2.9254,"n":1,"o":2.9254,"t":"2026-10-05T22:45:00Z","v":100,"vw":2.9254},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-05T23:15:00Z","v":2000,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":2,"o":2.91,"t":"2026-10-06T11:00:00Z","v":957,"vw":2.918234},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-06T11:15:00Z","v":100,"vw":2.92},{"c":2.9362,"h":2.9362,"l":2.9362,"n":1,"o":2.9362,"t":"2026-10-06T11:30:00Z","v":400,"vw":2.9362},{"c":2.9392,"h":2.9392,"l":2.9392,"n":1,"o":2.9392,"t":"2026-10-06T13:00:00Z","v":3000,"vw":2.9392},{"c":2.93,"h":2.93,"l":2.925,"n":4,"o":2.925,"t":"2026-10-06T13:15:00Z","v":2100,"vw":2.927619},{"c":2.965,"h":2.965,"l":2.9,"n":594,"o":2.94,"t":"2026-10-06T13:30:00Z","v":165981,"vw":2.945233},{"c":2.94,"h":2.975,"l":2.94,"n":355,"o":2.965,"t":"2026-10-06T13:45:00Z","v":116894,"vw":2.957682},{"c":2.885,"h":2.95,"l":2.87,"n":671,"o":2.945,"t":"2026-10-06T14:00:00Z","v":146304,"vw":2.900838},{"c":2.8301,"h":2.89,"l":2.825,"n":587,"o":2.885,"t":"2026-10-06T14:15:00Z","v":161228,"vw":2.846099},{"c":2.8291,"h":2.845,"l":2.82,"n":500,"o":2.83,"t":"2026-10-06T14:30:00Z","v":82506,"vw":2.831534},{"c":2.8491,"h":2.8499,"l":2.82,"n":595,"o":2.825,"t":"2026-10-06T14:45:00Z","v":120882,"vw":2.836996},{"c":2.855,"h":2.86,"l":2.84,"n":423,"o":2.84,"t":"2026-10-06T15:00:00Z","v":130557,"vw":2.849903},{"c":2.875,"h":2.875,"l":2.855,"n":549,"o":2.855,"t":"2026-10-06T15:15:00Z","v":152411,"vw":2.862541},{"c":2.8761,"h":2.8761,"l":2.86,"n":381,"o":2.87,"t":"2026-10-06T15:30:00Z","v":70473,"vw":2.872385},{"c":2.84,"h":2.87,"l":2.835,"n":382,"o":2.87,"t":"2026-10-06T15:45:00Z","v":70567,"vw":2.850262},{"c":2.825,"h":2.85,"l":2.81,"n":606,"o":2.845,"t":"2026-10-06T16:00:00Z","v":217074,"vw":2.830096},{"c":2.81,"h":2.8299,"l":2.81,"n":322,"o":2.8299,"t":"2026-10-06T16:15:00Z","v":68703,"vw":2.818133},{"c":2.79,"h":2.82,"l":2.78,"n":506,"o":2.815,"t":"2026-10-06T16:30:00Z","v":170490,"vw":2.803406},{"c":2.795,"h":2.8,"l":2.785,"n":256,"o":2.785,"t":"2026-10-06T16:45:00Z","v":44702,"vw":2.794195},{"c":2.775,"h":2.8,"l":2.77,"n":478,"o":2.795,"t":"2026-10-06T17:00:00Z","v":151121,"vw":2.783767},{"c":2.76,"h":2.78,"l":2.75,"n":462,"o":2.775,"t":"2026-10-06T17:15:00Z","v":156822,"vw":2.76104},{"c":2.77,"h":2.78,"l":2.76,"n":272,"o":2.765,"t":"2026-10-06T17:30:00Z","v":48043,"vw":2.768906},{"c":2.775,"h":2.785,"l":2.77,"n":344,"o":2.7709,"t":"2026-10-06T17:45:00Z","v":42405,"vw":2.776012},{"c":2.79,"h":2.79,"l":2.77,"n":405,"o":2.78,"t":"2026-10-06T18:00:00Z","v":94940,"vw":2.779138},{"c":2.815,"h":2.82,"l":2.785,"n":389,"o":2.79,"t":"2026-10-06T18:15:00Z","v":101400,"vw":2.800268},{"c":2.81,"h":2.8291,"l":2.8001,"n":260,"o":2.82,"t":"2026-10-06T18:30:00Z","v":59346,"vw":2.816796},{"c":2.82,"h":2.825,"l":2.805,"n":292,"o":2.805,"t":"2026-10-06T18:45:00Z","v":60527,"vw":2.817198},{"c":2.805,"h":2.82,"l":2.8,"n":416,"o":2.82,"t":"2026-10-06T19:00:00Z","v":58646,"vw":2.808125},{"c":2.7861,"h":2.8098,"l":2.78,"n":619,"o":2.805,"t":"2026-10-06T19:15:00Z","v":99569,"vw":2.797408},{"c":2.77,"h":2.79,"l":2.765,"n":666,"o":2.79,"t":"2026-10-06T19:30:00Z","v":121045,"vw":2.775056},{"c":2.755,"h":2.78,"l":2.74,"n":2001,"o":2.775,"t":"2026-10-06T19:45:00Z","v":635789,"vw":2.759897},{"c":2.77,"h":2.77,"l":2.75,"n":21,"o":2.75,"t":"2026-10-06T20:00:00Z","v":359973,"vw":2.750164},{"c":2.8,"h":2.81,"l":2.78,"n":18,"o":2.79,"t":"2026-10-06T20:45:00Z","v":6499,"vw":2.79775},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-06T21:00:00Z","v":600,"vw":2.78},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-06T21:15:00Z","v":1100,"vw":2.79},{"c":2.79,"h":2.79,"l":2.78,"n":5,"o":2.79,"t":"2026-10-06T21:30:00Z","v":2058,"vw":2.787906},{"c":2.7895,"h":2.79,"l":2.7895,"n":2,"o":2.79,"t":"2026-10-06T21:45:00Z","v":3252,"vw":2.789923},{"c":2.79,"h":2.79,"l":2.77,"n":5,"o":2.77,"t":"2026-10-06T22:00:00Z","v":1390,"vw":2.782403},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-06T22:15:00Z","v":2410,"vw":2.79},{"c":2.78,"h":2.79,"l":2.78,"n":10,"o":2.79,"t":"2026-10-06T22:30:00Z","v":860,"vw":2.784483},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-06T23:00:00Z","v":400,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-06T23:15:00Z","v":6000,"vw":2.77},{"c":2.75,"h":2.76,"l":2.75,"n":10,"o":2.76,"t":"2026-10-06T23:45:00Z","v":3490,"vw":2.750584},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-07T08:30:00Z","v":4177,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.75,"t":"2026-10-07T09:30:00Z","v":1500,"vw":2.751401},{"c":2.7595,"h":2.7595,"l":2.7595,"n":1,"o":2.7595,"t":"2026-10-07T10:45:00Z","v":500,"vw":2.7595},{"c":2.75,"h":2.75,"l":2.74,"n":19,"o":2.75,"t":"2026-10-07T11:00:00Z","v":12347,"vw":2.748765},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-07T11:15:00Z","v":107,"vw":2.71},{"c":2.74,"h":2.7574,"l":2.74,"n":3,"o":2.7574,"t":"2026-10-07T11:30:00Z","v":3626,"vw":2.748108},{"c":2.749,"h":2.7507,"l":2.749,"n":2,"o":2.7507,"t":"2026-10-07T12:00:00Z","v":2012,"vw":2.749855},{"c":2.7213,"h":2.7213,"l":2.7213,"n":1,"o":2.7213,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.7213},{"c":2.725,"h":2.7507,"l":2.725,"n":10,"o":2.7507,"t":"2026-10-07T12:30:00Z","v":15815,"vw":2.7305},{"c":2.7009,"h":2.7599,"l":2.7,"n":120,"o":2.7201,"t":"2026-10-07T12:45:00Z","v":204993,"vw":2.727683},{"c":2.7507,"h":2.7507,"l":2.7507,"n":1,"o":2.7507,"t":"2026-10-07T13:00:00Z","v":250,"vw":2.7507},{"c":2.74,"h":2.74,"l":2.7007,"n":6,"o":2.7007,"t":"2026-10-07T13:15:00Z","v":1534,"vw":2.706011},{"c":2.7731,"h":2.78,"l":2.7,"n":544,"o":2.71,"t":"2026-10-07T13:30:00Z","v":162935,"vw":2.737062},{"c":2.785,"h":2.795,"l":2.76,"n":580,"o":2.78,"t":"2026-10-07T13:45:00Z","v":104341,"vw":2.778593},{"c":2.82,"h":2.82,"l":2.78,"n":707,"o":2.785,"t":"2026-10-07T14:00:00Z","v":128949,"vw":2.796059},{"c":2.805,"h":2.83,"l":2.795,"n":461,"o":2.83,"t":"2026-10-07T14:15:00Z","v":74998,"vw":2.814287},{"c":2.83,"h":2.845,"l":2.8,"n":597,"o":2.8,"t":"2026-10-07T14:30:00Z","v":105962,"vw":2.829796},{"c":2.83,"h":2.84,"l":2.825,"n":373,"o":2.825,"t":"2026-10-07T14:45:00Z","v":57066,"vw":2.834404},{"c":2.765,"h":2.825,"l":2.76,"n":694,"o":2.82,"t":"2026-10-07T15:00:00Z","v":188945,"vw":2.797145},{"c":2.755,"h":2.77,"l":2.755,"n":391,"o":2.76,"t":"2026-10-07T15:15:00Z","v":83800,"vw":2.765723},{"c":2.74,"h":2.77,"l":2.74,"n":378,"o":2.76,"t":"2026-10-07T15:30:00Z","v":82272,"vw":2.752301},{"c":2.745,"h":2.75,"l":2.735,"n":357,"o":2.7411,"t":"2026-10-07T15:45:00Z","v":78846,"vw":2.74114},{"c":2.745,"h":2.76,"l":2.74,"n":366,"o":2.745,"t":"2026-10-07T16:00:00Z","v":58511,"vw":2.747652},{"c":2.755,"h":2.76,"l":2.74,"n":287,"o":2.745,"t":"2026-10-07T16:15:00Z","v":52395,"vw":2.747144},{"c":2.74,"h":2.76,"l":2.74,"n":274,"o":2.75,"t":"2026-10-07T16:30:00Z","v":43265,"vw":2.748472},{"c":2.74,"h":2.75,"l":2.74,"n":148,"o":2.74,"t":"2026-10-07T16:45:00Z","v":20103,"vw":2.742735},{"c":2.745,"h":2.759,"l":2.735,"n":485,"o":2.74,"t":"2026-10-07T17:00:00Z","v":118961,"vw":2.746138},{"c":2.725,"h":2.74,"l":2.72,"n":423,"o":2.74,"t":"2026-10-07T17:15:00Z","v":82746,"vw":2.731693},{"c":2.715,"h":2.72,"l":2.71,"n":400,"o":2.72,"t":"2026-10-07T17:30:00Z","v":102645,"vw":2.716736},{"c":2.71,"h":2.72,"l":2.71,"n":170,"o":2.715,"t":"2026-10-07T17:45:00Z","v":28458,"vw":2.714479},{"c":2.715,"h":2.73,"l":2.71,"n":454,"o":2.715,"t":"2026-10-07T18:00:00Z","v":170036,"vw":2.719696},{"c":2.725,"h":2.73,"l":2.715,"n":198,"o":2.715,"t":"2026-10-07T18:15:00Z","v":52439,"vw":2.71925},{"c":2.72,"h":2.73,"l":2.72,"n":168,"o":2.725,"t":"2026-10-07T18:30:00Z","v":22627,"vw":2.722418},{"c":2.725,"h":2.73,"l":2.72,"n":355,"o":2.72,"t":"2026-10-07T18:45:00Z","v":61259,"vw":2.723272},{"c":2.7197,"h":2.7289,"l":2.71,"n":420,"o":2.725,"t":"2026-10-07T19:00:00Z","v":100915,"vw":2.712829},{"c":2.7,"h":2.72,"l":2.7,"n":361,"o":2.71,"t":"2026-10-07T19:15:00Z","v":49130,"vw":2.708931},{"c":2.745,"h":2.78,"l":2.705,"n":1967,"o":2.705,"t":"2026-10-07T19:30:00Z","v":1369875,"vw":2.749375},{"c":2.715,"h":2.75,"l":2.71,"n":1648,"o":2.745,"t":"2026-10-07T19:45:00Z","v":368861,"vw":2.726791},{"c":2.74,"h":2.775,"l":2.72,"n":22,"o":2.72,"t":"2026-10-07T20:00:00Z","v":282019,"vw":2.720651},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T21:00:00Z","v":500,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-07T23:45:00Z","v":300,"vw":2.8},{"c":2.73,"h":2.8,"l":2.72,"n":12,"o":2.8,"t":"2026-10-08T08:00:00Z","v":5685,"vw":2.79148},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-08T09:15:00Z","v":150,"vw":2.75},{"c":2.755,"h":2.755,"l":2.755,"n":1,"o":2.755,"t":"2026-10-08T09:45:00Z","v":150,"vw":2.755},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-08T10:15:00Z","v":289,"vw":2.78},{"c":2.78,"h":2.78,"l":2.72,"n":13,"o":2.72,"t":"2026-10-08T10:30:00Z","v":3100,"vw":2.773226},{"c":2.74,"h":2.7462,"l":2.74,"n":4,"o":2.74,"t":"2026-10-08T11:30:00Z","v":10188,"vw":2.746078},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-08T12:00:00Z","v":2133,"vw":2.72},{"c":2.72,"h":2.77,"l":2.72,"n":2,"o":2.77,"t":"2026-10-08T12:30:00Z","v":1500,"vw":2.723333},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-08T12:45:00Z","v":100,"vw":2.77},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-08T13:00:00Z","v":196,"vw":2.72},{"c":2.72,"h":2.77,"l":2.72,"n":6,"o":2.77,"t":"2026-10-08T13:15:00Z","v":3475,"vw":2.762647},{"c":2.685,"h":2.72,"l":2.66,"n":799,"o":2.72,"t":"2026-10-08T13:30:00Z","v":230986,"vw":2.691581},{"c":2.7,"h":2.725,"l":2.69,"n":623,"o":2.69,"t":"2026-10-08T13:45:00Z","v":86668,"vw":2.708025},{"c":2.7,"h":2.71,"l":2.67,"n":659,"o":2.695,"t":"2026-10-08T14:00:00Z","v":92244,"vw":2.685372},{"c":2.69,"h":2.71,"l":2.675,"n":581,"o":2.6985,"t":"2026-10-08T14:15:00Z","v":62330,"vw":2.694255},{"c":2.725,"h":2.735,"l":2.69,"n":487,"o":2.695,"t":"2026-10-08T14:30:00Z","v":86373,"vw":2.7126},{"c":2.69,"h":2.725,"l":2.685,"n":615,"o":2.72,"t":"2026-10-08T14:45:00Z","v":62956,"vw":2.710859},{"c":2.71,"h":2.71,"l":2.685,"n":402,"o":2.69,"t":"2026-10-08T15:00:00Z","v":47257,"vw":2.694799},{"c":2.715,"h":2.72,"l":2.7,"n":431,"o":2.705,"t":"2026-10-08T15:15:00Z","v":113599,"vw":2.713844},{"c":2.705,"h":2.715,"l":2.7,"n":428,"o":2.71,"t":"2026-10-08T15:30:00Z","v":39108,"vw":2.708793},{"c":2.685,"h":2.715,"l":2.68,"n":578,"o":2.71,"t":"2026-10-08T15:45:00Z","v":47591,"vw":2.699861},{"c":2.725,"h":2.73,"l":2.68,"n":544,"o":2.69,"t":"2026-10-08T16:00:00Z","v":100211,"vw":2.707547},{"c":2.76,"h":2.77,"l":2.72,"n":824,"o":2.725,"t":"2026-10-08T16:15:00Z","v":154833,"vw":2.750687},{"c":2.74,"h":2.76,"l":2.73,"n":608,"o":2.76,"t":"2026-10-08T16:30:00Z","v":86587,"vw":2.743578},{"c":2.785,"h":2.785,"l":2.74,"n":563,"o":2.74,"t":"2026-10-08T16:45:00Z","v":117346,"vw":2.757151},{"c":2.8,"h":2.81,"l":2.78,"n":621,"o":2.785,"t":"2026-10-08T17:00:00Z","v":151887,"vw":2.790416},{"c":2.765,"h":2.81,"l":2.76,"n":687,"o":2.805,"t":"2026-10-08T17:15:00Z","v":117378,"vw":2.791588},{"c":2.7713,"h":2.785,"l":2.761,"n":655,"o":2.765,"t":"2026-10-08T17:30:00Z","v":122036,"vw":2.772173},{"c":2.76,"h":2.78,"l":2.75,"n":823,"o":2.77,"t":"2026-10-08T17:45:00Z","v":156248,"vw":2.771374},{"c":2.77,"h":2.77,"l":2.745,"n":796,"o":2.76,"t":"2026-10-08T18:00:00Z","v":198627,"vw":2.754105},{"c":2.78,"h":2.785,"l":2.765,"n":607,"o":2.77,"t":"2026-10-08T18:15:00Z","v":102738,"vw":2.772274},{"c":2.78,"h":2.79,"l":2.775,"n":627,"o":2.78,"t":"2026-10-08T18:30:00Z","v":125320,"vw":2.780637},{"c":2.775,"h":2.8,"l":2.77,"n":494,"o":2.785,"t":"2026-10-08T18:45:00Z","v":214477,"vw":2.780801},{"c":2.785,"h":2.79,"l":2.77,"n":456,"o":2.77,"t":"2026-10-08T19:00:00Z","v":45935,"vw":2.779534},{"c":2.79,"h":2.8,"l":2.785,"n":692,"o":2.79,"t":"2026-10-08T19:15:00Z","v":120518,"vw":2.79023},{"c":2.795,"h":2.8,"l":2.785,"n":557,"o":2.79,"t":"2026-10-08T19:30:00Z","v":137842,"vw":2.79656},{"c":2.795,"h":2.8,"l":2.7623,"n":1467,"o":2.8,"t":"2026-10-08T19:45:00Z","v":260612,"vw":2.787022},{"c":2.79,"h":2.79,"l":2.79,"n":10,"o":2.79,"t":"2026-10-08T20:00:00Z","v":1387017,"vw":2.79},{"c":2.7986,"h":2.8,"l":2.7986,"n":6,"o":2.8,"t":"2026-10-08T20:15:00Z","v":4182,"vw":2.799872},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-08T20:30:00Z","v":100,"vw":2.79},{"c":2.75,"h":2.7884,"l":2.75,"n":2,"o":2.7884,"t":"2026-10-08T20:45:00Z","v":220,"vw":2.767455},{"c":2.78,"h":2.78,"l":2.74,"n":2,"o":2.74,"t":"2026-10-08T21:15:00Z","v":6688,"vw":2.754952},{"c":2.7887,"h":2.7887,"l":2.7887,"n":1,"o":2.7887,"t":"2026-10-08T23:30:00Z","v":1000,"vw":2.7887},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-09T08:00:00Z","v":300,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-09T08:15:00Z","v":100,"vw":2.8},{"c":2.7601,"h":2.7601,"l":2.7601,"n":1,"o":2.7601,"t":"2026-10-09T12:15:00Z","v":1000,"vw":2.7601},{"c":2.7885,"h":2.79,"l":2.7885,"n":2,"o":2.79,"t":"2026-10-09T12:30:00Z","v":500,"vw":2.78925},{"c":2.8314,"h":2.8331,"l":2.79,"n":4,"o":2.79,"t":"2026-10-09T13:15:00Z","v":1301,"vw":2.802909},{"c":2.8,"h":2.82,"l":2.7701,"n":535,"o":2.79,"t":"2026-10-09T13:30:00Z","v":107114,"vw":2.79851},{"c":2.845,"h":2.845,"l":2.795,"n":708,"o":2.8,"t":"2026-10-09T13:45:00Z","v":152666,"vw":2.831332},{"c":2.835,"h":2.87,"l":2.83,"n":1052,"o":2.845,"t":"2026-10-09T14:00:00Z","v":494568,"vw":2.852179},{"c":2.84,"h":2.84,"l":2.815,"n":352,"o":2.835,"t":"2026-10-09T14:15:00Z","v":47389,"vw":2.828771},{"c":2.81,"h":2.84,"l":2.81,"n":496,"o":2.835,"t":"2026-10-09T14:30:00Z","v":54814,"vw":2.827429},{"c":2.805,"h":2.82,"l":2.79,"n":689,"o":2.81,"t":"2026-10-09T14:45:00Z","v":133169,"vw":2.808493},{"c":2.805,"h":2.81,"l":2.8,"n":216,"o":2.81,"t":"2026-10-09T15:00:00Z","v":16097,"vw":2.806115},{"c":2.825,"h":2.835,"l":2.805,"n":482,"o":2.81,"t":"2026-10-09T15:15:00Z","v":96115,"vw":2.822674},{"c":2.83,"h":2.84,"l":2.82,"n":319,"o":2.825,"t":"2026-10-09T15:30:00Z","v":48842,"vw":2.830466},{"c":2.8399,"h":2.85,"l":2.82,"n":487,"o":2.825,"t":"2026-10-09T15:45:00Z","v":142822,"vw":2.839954},{"c":2.835,"h":2.84,"l":2.83,"n":117,"o":2.835,"t":"2026-10-09T16:00:00Z","v":17360,"vw":2.834707},{"c":2.845,"h":2.85,"l":2.83,"n":319,"o":2.83,"t":"2026-10-09T16:15:00Z","v":44120,"vw":2.839352},{"c":2.835,"h":2.86,"l":2.835,"n":277,"o":2.85,"t":"2026-10-09T16:30:00Z","v":54531,"vw":2.84868},{"c":2.82,"h":2.84,"l":2.82,"n":200,"o":2.835,"t":"2026-10-09T16:45:00Z","v":25923,"vw":2.833137},{"c":2.845,"h":2.85,"l":2.82,"n":276,"o":2.82,"t":"2026-10-09T17:00:00Z","v":46468,"vw":2.83924},{"c":2.84,"h":2.85,"l":2.84,"n":128,"o":2.84,"t":"2026-10-09T17:15:00Z","v":15900,"vw":2.844227},{"c":2.8576,"h":2.86,"l":2.84,"n":262,"o":2.845,"t":"2026-10-09T17:30:00Z","v":27759,"vw":2.850519},{"c":2.84,"h":2.86,"l":2.84,"n":339,"o":2.855,"t":"2026-10-09T17:45:00Z","v":68531,"vw":2.85201},{"c":2.85,"h":2.85,"l":2.83,"n":238,"o":2.845,"t":"2026-10-09T18:00:00Z","v":42251,"vw":2.839949},{"c":2.87,"h":2.87,"l":2.84,"n":383,"o":2.85,"t":"2026-10-09T18:15:00Z","v":129198,"vw":2.85407},{"c":2.855,"h":2.87,"l":2.85,"n":556,"o":2.86,"t":"2026-10-09T18:30:00Z","v":216958,"vw":2.861662},{"c":2.845,"h":2.86,"l":2.84,"n":556,"o":2.855,"t":"2026-10-09T18:45:00Z","v":178132,"vw":2.854855},{"c":2.84,"h":2.84,"l":2.8313,"n":205,"o":2.84,"t":"2026-10-09T19:00:00Z","v":24267,"vw":2.838603},{"c":2.825,"h":2.85,"l":2.82,"n":420,"o":2.84,"t":"2026-10-09T19:15:00Z","v":58984,"vw":2.835644},{"c":2.8123,"h":2.825,"l":2.81,"n":600,"o":2.825,"t":"2026-10-09T19:30:00Z","v":143426,"vw":2.813135},{"c":2.79,"h":2.82,"l":2.785,"n":1275,"o":2.815,"t":"2026-10-09T19:45:00Z","v":229995,"vw":2.7961},{"c":2.81,"h":2.81,"l":2.79,"n":15,"o":2.79,"t":"2026-10-09T20:00:00Z","v":284132,"vw":2.790016},{"c":2.8138,"h":2.8138,"l":2.8138,"n":2,"o":2.8138,"t":"2026-10-09T20:30:00Z","v":1002,"vw":2.8138},{"c":2.77,"h":2.79,"l":2.77,"n":17,"o":2.79,"t":"2026-10-09T21:45:00Z","v":2500,"vw":2.770908},{"c":2.82,"h":2.82,"l":2.79,"n":7,"o":2.79,"t":"2026-10-12T08:00:00Z","v":865,"vw":2.813919},{"c":2.81,"h":2.82,"l":2.81,"n":8,"o":2.81,"t":"2026-10-12T11:00:00Z","v":1112,"vw":2.810937},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-12T11:45:00Z","v":1138,"vw":2.79},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-12T12:45:00Z","v":173,"vw":2.81},{"c":2.76,"h":2.79,"l":2.76,"n":10,"o":2.79,"t":"2026-10-12T13:15:00Z","v":10797,"vw":2.789245},{"c":2.75,"h":2.77,"l":2.71,"n":457,"o":2.77,"t":"2026-10-12T13:30:00Z","v":120055,"vw":2.739542},{"c":2.745,"h":2.76,"l":2.73,"n":358,"o":2.75,"t":"2026-10-12T13:45:00Z","v":75286,"vw":2.746784},{"c":2.73,"h":2.745,"l":2.72,"n":363,"o":2.745,"t":"2026-10-12T14:00:00Z","v":61942,"vw":2.732129},{"c":2.73,"h":2.73,"l":2.72,"n":316,"o":2.725,"t":"2026-10-12T14:15:00Z","v":45079,"vw":2.724389},{"c":2.705,"h":2.73,"l":2.7,"n":454,"o":2.73,"t":"2026-10-12T14:30:00Z","v":95509,"vw":2.713874},{"c":2.71,"h":2.71,"l":2.7,"n":286,"o":2.705,"t":"2026-10-12T14:45:00Z","v":48988,"vw":2.705208},{"c":2.7072,"h":2.715,"l":2.7,"n":542,"o":2.7099,"t":"2026-10-12T15:00:00Z","v":117355,"vw":2.707975},{"c":2.675,"h":2.705,"l":2.67,"n":534,"o":2.7,"t":"2026-10-12T15:15:00Z","v":113044,"vw":2.691574},{"c":2.66,"h":2.68,"l":2.66,"n":390,"o":2.6799,"t":"2026-10-12T15:30:00Z","v":42042,"vw":2.671972},{"c":2.665,"h":2.67,"l":2.66,"n":315,"o":2.665,"t":"2026-10-12T15:45:00Z","v":45334,"vw":2.666453},{"c":2.65,"h":2.67,"l":2.65,"n":537,"o":2.665,"t":"2026-10-12T16:00:00Z","v":96454,"vw":2.661762},{"c":2.655,"h":2.66,"l":2.65,"n":297,"o":2.65,"t":"2026-10-12T16:15:00Z","v":70464,"vw":2.654751},{"c":2.6576,"h":2.665,"l":2.65,"n":416,"o":2.655,"t":"2026-10-12T16:30:00Z","v":72012,"vw":2.657887},{"c":2.635,"h":2.655,"l":2.63,"n":481,"o":2.65,"t":"2026-10-12T16:45:00Z","v":74077,"vw":2.645832},{"c":2.635,"h":2.65,"l":2.63,"n":376,"o":2.635,"t":"2026-10-12T17:00:00Z","v":50559,"vw":2.638623},{"c":2.63,"h":2.64,"l":2.62,"n":582,"o":2.64,"t":"2026-10-12T17:15:00Z","v":97469,"vw":2.629293},{"c":2.63,"h":2.635,"l":2.62,"n":340,"o":2.6226,"t":"2026-10-12T17:30:00Z","v":62468,"vw":2.630949},{"c":2.625,"h":2.6399,"l":2.62,"n":430,"o":2.635,"t":"2026-10-12T17:45:00Z","v":55601,"vw":2.627936},{"c":2.63,"h":2.64,"l":2.625,"n":297,"o":2.625,"t":"2026-10-12T18:00:00Z","v":40877,"vw":2.6311},{"c":2.635,"h":2.64,"l":2.63,"n":294,"o":2.635,"t":"2026-10-12T18:15:00Z","v":33208,"vw":2.634103},{"c":2.63,"h":2.64,"l":2.62,"n":391,"o":2.635,"t":"2026-10-12T18:30:00Z","v":62044,"vw":2.631552},{"c":2.625,"h":2.63,"l":2.61,"n":459,"o":2.6206,"t":"2026-10-12T18:45:00Z","v":108428,"vw":2.620291},{"c":2.615,"h":2.63,"l":2.61,"n":483,"o":2.625,"t":"2026-10-12T19:00:00Z","v":137258,"vw":2.619546},{"c":2.605,"h":2.62,"l":2.6,"n":328,"o":2.615,"t":"2026-10-12T19:15:00Z","v":69739,"vw":2.611232},{"c":2.615,"h":2.62,"l":2.59,"n":717,"o":2.605,"t":"2026-10-12T19:30:00Z","v":192063,"vw":2.598888},{"c":2.62,"h":2.63,"l":2.61,"n":1617,"o":2.615,"t":"2026-10-12T19:45:00Z","v":299363,"vw":2.620089},{"c":2.63,"h":2.63,"l":2.62,"n":24,"o":2.62,"t":"2026-10-12T20:00:00Z","v":360067,"vw":2.620299},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-12T20:30:00Z","v":100,"vw":2.63},{"c":2.64,"h":2.64,"l":2.6103,"n":5,"o":2.6103,"t":"2026-10-12T21:00:00Z","v":687,"vw":2.631223},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-12T21:15:00Z","v":412,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-12T22:15:00Z","v":3000,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-12T22:30:00Z","v":1025,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-12T23:00:00Z","v":200,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-10-13T08:00:00Z","v":604,"vw":2.62},{"c":2.6109,"h":2.6109,"l":2.6109,"n":1,"o":2.6109,"t":"2026-10-13T10:15:00Z","v":744,"vw":2.6109},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-13T10:30:00Z","v":500,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-13T10:45:00Z","v":2715,"vw":2.76},{"c":2.7499,"h":2.75,"l":2.7499,"n":4,"o":2.75,"t":"2026-10-13T11:45:00Z","v":848,"vw":2.749936},{"c":2.665,"h":2.665,"l":2.62,"n":5,"o":2.62,"t":"2026-10-13T12:00:00Z","v":2280,"vw":2.628526},{"c":2.68,"h":2.68,"l":2.64,"n":3,"o":2.64,"t":"2026-10-13T12:30:00Z","v":827,"vw":2.649674},{"c":2.6256,"h":2.6754,"l":2.62,"n":7,"o":2.6754,"t":"2026-10-13T12:45:00Z","v":1317,"vw":2.640509},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-13T13:00:00Z","v":1080,"vw":2.65},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-13T13:15:00Z","v":2531,"vw":2.62},{"c":2.575,"h":2.6347,"l":2.55,"n":753,"o":2.6,"t":"2026-10-13T13:30:00Z","v":217347,"vw":2.571531},{"c":2.56,"h":2.5799,"l":2.531,"n":541,"o":2.575,"t":"2026-10-13T13:45:00Z","v":177859,"vw":2.551138},{"c":2.545,"h":2.575,"l":2.54,"n":599,"o":2.55,"t":"2026-10-13T14:00:00Z","v":190526,"vw":2.56296},{"c":2.52,"h":2.55,"l":2.52,"n":546,"o":2.545,"t":"2026-10-13T14:15:00Z","v":110712,"vw":2.532145},{"c":2.53,"h":2.535,"l":2.515,"n":626,"o":2.52,"t":"2026-10-13T14:30:00Z","v":181634,"vw":2.523074},{"c":2.495,"h":2.53,"l":2.491,"n":674,"o":2.529,"t":"2026-10-13T14:45:00Z","v":140153,"vw":2.505499},{"c":2.48,"h":2.5,"l":2.48,"n":431,"o":2.495,"t":"2026-10-13T15:00:00Z","v":103086,"vw":2.490067},{"c":2.47,"h":2.49,"l":2.47,"n":674,"o":2.48,"t":"2026-10-13T15:15:00Z","v":226714,"vw":2.478534},{"c":2.475,"h":2.4799,"l":2.44,"n":493,"o":2.47,"t":"2026-10-13T15:30:00Z","v":189038,"vw":2.457948},{"c":2.465,"h":2.479,"l":2.46,"n":412,"o":2.47,"t":"2026-10-13T15:45:00Z","v":112061,"vw":2.470222},{"c":2.475,"h":2.48,"l":2.46,"n":495,"o":2.465,"t":"2026-10-13T16:00:00Z","v":182617,"vw":2.468964},{"c":2.45,"h":2.48,"l":2.45,"n":506,"o":2.479,"t":"2026-10-13T16:15:00Z","v":80832,"vw":2.461842},{"c":2.445,"h":2.46,"l":2.44,"n":623,"o":2.455,"t":"2026-10-13T16:30:00Z","v":172342,"vw":2.448998},{"c":2.43,"h":2.45,"l":2.43,"n":494,"o":2.44,"t":"2026-10-13T16:45:00Z","v":139073,"vw":2.442373},{"c":2.415,"h":2.44,"l":2.415,"n":519,"o":2.435,"t":"2026-10-13T17:00:00Z","v":166201,"vw":2.427593},{"c":2.405,"h":2.42,"l":2.4,"n":482,"o":2.415,"t":"2026-10-13T17:15:00Z","v":140496,"vw":2.408019},{"c":2.38,"h":2.41,"l":2.38,"n":573,"o":2.41,"t":"2026-10-13T17:30:00Z","v":113887,"vw":2.395356},{"c":2.39,"h":2.3977,"l":2.38,"n":430,"o":2.3899,"t":"2026-10-13T17:45:00Z","v":113296,"vw":2.38809},{"c":2.385,"h":2.3899,"l":2.37,"n":566,"o":2.385,"t":"2026-10-13T18:00:00Z","v":135219,"vw":2.379037},{"c":2.3889,"h":2.39,"l":2.38,"n":487,"o":2.385,"t":"2026-10-13T18:15:00Z","v":148438,"vw":2.387507},{"c":2.4,"h":2.415,"l":2.38,"n":901,"o":2.39,"t":"2026-10-13T18:30:00Z","v":232700,"vw":2.396029},{"c":2.395,"h":2.42,"l":2.39,"n":596,"o":2.397,"t":"2026-10-13T18:45:00Z","v":143234,"vw":2.405894},{"c":2.395,"h":2.41,"l":2.39,"n":853,"o":2.3999,"t":"2026-10-13T19:00:00Z","v":269957,"vw":2.397676},{"c":2.4,"h":2.405,"l":2.39,"n":570,"o":2.395,"t":"2026-10-13T19:15:00Z","v":144156,"vw":2.396447},{"c":2.405,"h":2.41,"l":2.39,"n":757,"o":2.4,"t":"2026-10-13T19:30:00Z","v":143603,"vw":2.40182},{"c":2.405,"h":2.41,"l":2.39,"n":2239,"o":2.405,"t":"2026-10-13T19:45:00Z","v":431413,"vw":2.401025},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-13T20:00:00Z","v":447313,"vw":2.410264},{"c":2.45,"h":2.45,"l":2.41,"n":32,"o":2.4395,"t":"2026-10-13T20:15:00Z","v":9468,"vw":2.425434},{"c":2.44,"h":2.44,"l":2.425,"n":5,"o":2.4397,"t":"2026-10-13T20:30:00Z","v":2319,"vw":2.437892},{"c":2.43,"h":2.43,"l":2.4102,"n":2,"o":2.4102,"t":"2026-10-13T20:45:00Z","v":2149,"vw":2.411121},{"c":2.44,"h":2.44,"l":2.42,"n":3,"o":2.42,"t":"2026-10-13T21:00:00Z","v":400,"vw":2.434725},{"c":2.4389,"h":2.4389,"l":2.4389,"n":1,"o":2.4389,"t":"2026-10-13T21:15:00Z","v":100,"vw":2.4389},{"c":2.4295,"h":2.4298,"l":2.4295,"n":2,"o":2.4298,"t":"2026-10-13T21:45:00Z","v":1250,"vw":2.42974},{"c":2.4197,"h":2.4297,"l":2.4197,"n":68,"o":2.4296,"t":"2026-10-13T22:15:00Z","v":7330,"vw":2.420326},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-14T08:00:00Z","v":993,"vw":2.48},{"c":2.41,"h":2.42,"l":2.41,"n":6,"o":2.42,"t":"2026-10-14T08:30:00Z","v":283,"vw":2.415152},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-14T11:00:00Z","v":380,"vw":2.5},{"c":2.49,"h":2.49,"l":2.45,"n":11,"o":2.45,"t":"2026-10-14T11:15:00Z","v":4000,"vw":2.459895},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-14T12:00:00Z","v":200,"vw":2.41},{"c":2.4,"h":2.42,"l":2.4,"n":12,"o":2.42,"t":"2026-10-14T12:30:00Z","v":848,"vw":2.405162},{"c":2.39,"h":2.3917,"l":2.39,"n":3,"o":2.3917,"t":"2026-10-14T13:00:00Z","v":1915,"vw":2.390242},{"c":2.34,"h":2.4,"l":2.34,"n":41,"o":2.4,"t":"2026-10-14T13:15:00Z","v":2275,"vw":2.381115},{"c":2.41,"h":2.4203,"l":2.35,"n":533,"o":2.37,"t":"2026-10-14T13:30:00Z","v":196113,"vw":2.370387},{"c":2.39,"h":2.4299,"l":2.385,"n":440,"o":2.42,"t":"2026-10-14T13:45:00Z","v":108170,"vw":2.400144},{"c":2.36,"h":2.4,"l":2.35,"n":336,"o":2.385,"t":"2026-10-14T14:00:00Z","v":82430,"vw":2.380877},{"c":2.36,"h":2.37,"l":2.345,"n":556,"o":2.365,"t":"2026-10-14T14:15:00Z","v":122227,"vw":2.352867},{"c":2.38,"h":2.4,"l":2.36,"n":558,"o":2.36,"t":"2026-10-14T14:30:00Z","v":94719,"vw":2.373542},{"c":2.365,"h":2.395,"l":2.36,"n":651,"o":2.385,"t":"2026-10-14T14:45:00Z","v":171360,"vw":2.367511},{"c":2.34,"h":2.365,"l":2.34,"n":432,"o":2.36,"t":"2026-10-14T15:00:00Z","v":81944,"vw":2.349647},{"c":2.35,"h":2.36,"l":2.34,"n":505,"o":2.34,"t":"2026-10-14T15:15:00Z","v":92599,"vw":2.35055},{"c":2.345,"h":2.3588,"l":2.34,"n":281,"o":2.3518,"t":"2026-10-14T15:30:00Z","v":42868,"vw":2.348377},{"c":2.345,"h":2.36,"l":2.34,"n":282,"o":2.3424,"t":"2026-10-14T15:45:00Z","v":42448,"vw":2.34754},{"c":2.32,"h":2.34,"l":2.32,"n":342,"o":2.34,"t":"2026-10-14T16:00:00Z","v":64762,"vw":2.332937},{"c":2.33,"h":2.34,"l":2.32,"n":459,"o":2.325,"t":"2026-10-14T16:15:00Z","v":128554,"vw":2.32913},{"c":2.335,"h":2.34,"l":2.32,"n":312,"o":2.33,"t":"2026-10-14T16:30:00Z","v":72500,"vw":2.335019},{"c":2.34,"h":2.34,"l":2.33,"n":309,"o":2.335,"t":"2026-10-14T16:45:00Z","v":44101,"vw":2.338508},{"c":2.335,"h":2.35,"l":2.33,"n":255,"o":2.33,"t":"2026-10-14T17:00:00Z","v":42395,"vw":2.343404},{"c":2.335,"h":2.34,"l":2.33,"n":213,"o":2.335,"t":"2026-10-14T17:15:00Z","v":34906,"vw":2.33387},{"c":2.3301,"h":2.36,"l":2.32,"n":573,"o":2.33,"t":"2026-10-14T17:30:00Z","v":146595,"vw":2.334995},{"c":2.35,"h":2.35,"l":2.325,"n":359,"o":2.335,"t":"2026-10-14T17:45:00Z","v":64755,"vw":2.334631},{"c":2.35,"h":2.36,"l":2.345,"n":233,"o":2.35,"t":"2026-10-14T18:00:00Z","v":45574,"vw":2.35152},{"c":2.355,"h":2.37,"l":2.34,"n":438,"o":2.355,"t":"2026-10-14T18:15:00Z","v":96101,"vw":2.350976},{"c":2.335,"h":2.36,"l":2.33,"n":358,"o":2.3574,"t":"2026-10-14T18:30:00Z","v":52556,"vw":2.346946},{"c":2.33,"h":2.345,"l":2.33,"n":258,"o":2.3388,"t":"2026-10-14T18:45:00Z","v":37392,"vw":2.337638},{"c":2.33,"h":2.3301,"l":2.32,"n":380,"o":2.33,"t":"2026-10-14T19:00:00Z","v":45479,"vw":2.328033},{"c":2.335,"h":2.34,"l":2.32,"n":418,"o":2.33,"t":"2026-10-14T19:15:00Z","v":59077,"vw":2.328854},{"c":2.335,"h":2.34,"l":2.32,"n":536,"o":2.34,"t":"2026-10-14T19:30:00Z","v":89616,"vw":2.32974},{"c":2.32,"h":2.34,"l":2.32,"n":1946,"o":2.335,"t":"2026-10-14T19:45:00Z","v":334059,"vw":2.330148},{"c":2.44,"h":2.44,"l":2.33,"n":20,"o":2.33,"t":"2026-10-14T20:00:00Z","v":342427,"vw":2.330396},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-14T20:15:00Z","v":100,"vw":2.37},{"c":2.362,"h":2.37,"l":2.362,"n":3,"o":2.37,"t":"2026-10-14T20:30:00Z","v":1300,"vw":2.363846},{"c":2.3699,"h":2.37,"l":2.3699,"n":2,"o":2.37,"t":"2026-10-14T20:45:00Z","v":3500,"vw":2.369971},{"c":2.37,"h":2.37,"l":2.35,"n":2,"o":2.35,"t":"2026-10-14T21:15:00Z","v":2600,"vw":2.369231},{"c":2.3673,"h":2.3673,"l":2.3673,"n":1,"o":2.3673,"t":"2026-10-14T22:00:00Z","v":105,"vw":2.3673},{"c":2.33,"h":2.368,"l":2.33,"n":2,"o":2.368,"t":"2026-10-14T22:15:00Z","v":500,"vw":2.349},{"c":2.3686,"h":2.3686,"l":2.33,"n":33,"o":2.34,"t":"2026-10-14T22:30:00Z","v":653,"vw":2.345239},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T23:00:00Z","v":3000,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T23:30:00Z","v":120,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T23:45:00Z","v":100,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-15T08:45:00Z","v":200,"vw":2.33},{"c":2.33,"h":2.33,"l":2.32,"n":2,"o":2.32,"t":"2026-10-15T11:00:00Z","v":3871,"vw":2.323542},{"c":2.33,"h":2.33,"l":2.3299,"n":14,"o":2.33,"t":"2026-10-15T11:30:00Z","v":7141,"vw":2.329973},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-15T12:15:00Z","v":626,"vw":2.33},{"c":2.3351,"h":2.3351,"l":2.3351,"n":2,"o":2.3351,"t":"2026-10-15T12:30:00Z","v":302,"vw":2.3351},{"c":2.34,"h":2.34,"l":2.3,"n":7,"o":2.3,"t":"2026-10-15T13:15:00Z","v":4288,"vw":2.330476},{"c":2.425,"h":2.425,"l":2.35,"n":609,"o":2.35,"t":"2026-10-15T13:30:00Z","v":235386,"vw":2.386865},{"c":2.455,"h":2.465,"l":2.415,"n":511,"o":2.425,"t":"2026-10-15T13:45:00Z","v":170154,"vw":2.439678},{"c":2.4682,"h":2.475,"l":2.455,"n":447,"o":2.46,"t":"2026-10-15T14:00:00Z","v":102149,"vw":2.464623},{"c":2.44,"h":2.48,"l":2.43,"n":340,"o":2.47,"t":"2026-10-15T14:15:00Z","v":98581,"vw":2.455088},{"c":2.46,"h":2.46,"l":2.43,"n":462,"o":2.4384,"t":"2026-10-15T14:30:00Z","v":118897,"vw":2.444889},{"c":2.43,"h":2.46,"l":2.43,"n":422,"o":2.455,"t":"2026-10-15T14:45:00Z","v":96538,"vw":2.443254},{"c":2.47,"h":2.47,"l":2.43,"n":434,"o":2.43,"t":"2026-10-15T15:00:00Z","v":77362,"vw":2.453737},{"c":2.465,"h":2.48,"l":2.46,"n":247,"o":2.47,"t":"2026-10-15T15:15:00Z","v":51353,"vw":2.470633},{"c":2.45,"h":2.47,"l":2.45,"n":398,"o":2.47,"t":"2026-10-15T15:30:00Z","v":59400,"vw":2.463853},{"c":2.46,"h":2.46,"l":2.44,"n":274,"o":2.455,"t":"2026-10-15T15:45:00Z","v":40569,"vw":2.448389},{"c":2.46,"h":2.47,"l":2.455,"n":288,"o":2.455,"t":"2026-10-15T16:00:00Z","v":43338,"vw":2.461411},{"c":2.425,"h":2.46,"l":2.42,"n":435,"o":2.455,"t":"2026-10-15T16:15:00Z","v":99516,"vw":2.444005},{"c":2.445,"h":2.445,"l":2.425,"n":375,"o":2.425,"t":"2026-10-15T16:30:00Z","v":92818,"vw":2.438018},{"c":2.4471,"h":2.46,"l":2.44,"n":382,"o":2.445,"t":"2026-10-15T16:45:00Z","v":88352,"vw":2.452197},{"c":2.4499,"h":2.45,"l":2.445,"n":262,"o":2.448,"t":"2026-10-15T17:00:00Z","v":29869,"vw":2.447757},{"c":2.445,"h":2.45,"l":2.44,"n":363,"o":2.45,"t":"2026-10-15T17:15:00Z","v":46169,"vw":2.446574},{"c":2.45,"h":2.45,"l":2.44,"n":417,"o":2.45,"t":"2026-10-15T17:30:00Z","v":37070,"vw":2.446819},{"c":2.455,"h":2.47,"l":2.445,"n":478,"o":2.45,"t":"2026-10-15T17:45:00Z","v":154565,"vw":2.458},{"c":2.43,"h":2.46,"l":2.43,"n":340,"o":2.455,"t":"2026-10-15T18:00:00Z","v":44888,"vw":2.446402},{"c":2.435,"h":2.45,"l":2.43,"n":466,"o":2.435,"t":"2026-10-15T18:15:00Z","v":106057,"vw":2.437832},{"c":2.44,"h":2.44,"l":2.43,"n":291,"o":2.435,"t":"2026-10-15T18:30:00Z","v":30880,"vw":2.438266},{"c":2.45,"h":2.45,"l":2.435,"n":389,"o":2.44,"t":"2026-10-15T18:45:00Z","v":41395,"vw":2.443558},{"c":2.455,"h":2.46,"l":2.44,"n":465,"o":2.45,"t":"2026-10-15T19:00:00Z","v":62823,"vw":2.454074},{"c":2.465,"h":2.47,"l":2.45,"n":613,"o":2.46,"t":"2026-10-15T19:15:00Z","v":158311,"vw":2.460554},{"c":2.505,"h":2.51,"l":2.46,"n":691,"o":2.465,"t":"2026-10-15T19:30:00Z","v":174993,"vw":2.478923},{"c":2.475,"h":2.51,"l":2.47,"n":1576,"o":2.5,"t":"2026-10-15T19:45:00Z","v":370861,"vw":2.489791},{"c":2.48,"h":2.48,"l":2.475,"n":21,"o":2.475,"t":"2026-10-15T20:00:00Z","v":256657,"vw":2.475002},{"c":2.4999,"h":2.4999,"l":2.4999,"n":1,"o":2.4999,"t":"2026-10-15T20:15:00Z","v":499,"vw":2.4999},{"c":2.4713,"h":2.4713,"l":2.4713,"n":1,"o":2.4713,"t":"2026-10-15T20:30:00Z","v":300,"vw":2.4713},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T21:15:00Z","v":300,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T23:45:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:15:00Z","v":1000,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:45:00Z","v":200,"vw":2.5},{"c":2.5066,"h":2.5066,"l":2.5066,"n":2,"o":2.5066,"t":"2026-10-16T10:45:00Z","v":705,"vw":2.5066},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-16T11:00:00Z","v":500,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T11:45:00Z","v":500,"vw":2.48},{"c":2.4846,"h":2.4846,"l":2.4846,"n":1,"o":2.4846,"t":"2026-10-16T12:00:00Z","v":700,"vw":2.4846},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T12:45:00Z","v":300,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-16T13:15:00Z","v":1500,"vw":2.51},{"c":2.415,"h":2.51,"l":2.415,"n":431,"o":2.46,"t":"2026-10-16T13:30:00Z","v":87772,"vw":2.450018},{"c":2.385,"h":2.41,"l":2.37,"n":417,"o":2.41,"t":"2026-10-16T13:45:00Z","v":69285,"vw":2.38279},{"c":2.4,"h":2.41,"l":2.38,"n":433,"o":2.39,"t":"2026-10-16T14:00:00Z","v":61000,"vw":2.390482},{"c":2.395,"h":2.41,"l":2.39,"n":376,"o":2.4,"t":"2026-10-16T14:15:00Z","v":33496,"vw":2.399669},{"c":2.39,"h":2.41,"l":2.39,"n":373,"o":2.395,"t":"2026-10-16T14:30:00Z","v":33472,"vw":2.398631},{"c":2.405,"h":2.405,"l":2.39,"n":282,"o":2.4,"t":"2026-10-16T14:45:00Z","v":50022,"vw":2.398717},{"c":2.375,"h":2.405,"l":2.37,"n":322,"o":2.405,"t":"2026-10-16T15:00:00Z","v":62555,"vw":2.3826},{"c":2.365,"h":2.38,"l":2.355,"n":439,"o":2.37,"t":"2026-10-16T15:15:00Z","v":56598,"vw":2.36485},{"c":2.36,"h":2.3799,"l":2.36,"n":352,"o":2.365,"t":"2026-10-16T15:30:00Z","v":39744,"vw":2.369833},{"c":2.355,"h":2.37,"l":2.35,"n":340,"o":2.36,"t":"2026-10-16T15:45:00Z","v":102915,"vw":2.358747},{"c":2.34,"h":2.36,"l":2.34,"n":333,"o":2.355,"t":"2026-10-16T16:00:00Z","v":51848,"vw":2.349757},{"c":2.33,"h":2.35,"l":2.33,"n":274,"o":2.345,"t":"2026-10-16T16:15:00Z","v":49845,"vw":2.342979},{"c":2.33,"h":2.335,"l":2.32,"n":236,"o":2.3347,"t":"2026-10-16T16:30:00Z","v":25428,"vw":2.326938},{"c":2.32,"h":2.33,"l":2.31,"n":292,"o":2.325,"t":"2026-10-16T16:45:00Z","v":72200,"vw":2.321302},{"c":2.315,"h":2.33,"l":2.31,"n":242,"o":2.32,"t":"2026-10-16T17:00:00Z","v":102533,"vw":2.324206},{"c":2.315,"h":2.32,"l":2.31,"n":233,"o":2.315,"t":"2026-10-16T17:15:00Z","v":37585,"vw":2.314318},{"c":2.31,"h":2.33,"l":2.3,"n":449,"o":2.315,"t":"2026-10-16T17:30:00Z","v":79745,"vw":2.31364},{"c":2.3,"h":2.3185,"l":2.3,"n":219,"o":2.31,"t":"2026-10-16T17:45:00Z","v":41428,"vw":2.304939},{"c":2.29,"h":2.305,"l":2.29,"n":336,"o":2.3,"t":"2026-10-16T18:00:00Z","v":54311,"vw":2.294747},{"c":2.3,"h":2.305,"l":2.29,"n":332,"o":2.295,"t":"2026-10-16T18:15:00Z","v":43436,"vw":2.298578},{"c":2.33,"h":2.33,"l":2.295,"n":376,"o":2.2975,"t":"2026-10-16T18:30:00Z","v":63894,"vw":2.310328},{"c":2.32,"h":2.33,"l":2.32,"n":228,"o":2.325,"t":"2026-10-16T18:45:00Z","v":19785,"vw":2.325794},{"c":2.31,"h":2.32,"l":2.3,"n":525,"o":2.32,"t":"2026-10-16T19:00:00Z","v":74770,"vw":2.30996},{"c":2.315,"h":2.32,"l":2.305,"n":541,"o":2.315,"t":"2026-10-16T19:15:00Z","v":68131,"vw":2.313463},{"c":2.28,"h":2.32,"l":2.28,"n":494,"o":2.315,"t":"2026-10-16T19:30:00Z","v":101868,"vw":2.298897},{"c":2.275,"h":2.2899,"l":2.25,"n":1963,"o":2.28,"t":"2026-10-16T19:45:00Z","v":524706,"vw":2.265825},{"c":2.278,"h":2.278,"l":2.27,"n":12,"o":2.27,"t":"2026-10-16T20:00:00Z","v":1064877,"vw":2.270002},{"c":2.2605,"h":2.2605,"l":2.2605,"n":3,"o":2.2605,"t":"2026-10-16T20:15:00Z","v":1001,"vw":2.2605},{"c":2.2824,"h":2.2824,"l":2.2824,"n":1,"o":2.2824,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.2824},{"c":2.2838,"h":2.2838,"l":2.2838,"n":1,"o":2.2838,"t":"2026-10-16T21:30:00Z","v":100,"vw":2.2838},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T21:45:00Z","v":270,"vw":2.27},{"c":2.33,"h":2.34,"l":2.33,"n":4,"o":2.34,"t":"2026-10-19T08:00:00Z","v":3502,"vw":2.331433},{"c":2.29,"h":2.29,"l":2.28,"n":5,"o":2.28,"t":"2026-10-19T08:15:00Z","v":863,"vw":2.287426},{"c":2.31,"h":2.32,"l":2.31,"n":5,"o":2.32,"t":"2026-10-19T11:15:00Z","v":3100,"vw":2.310323},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:30:00Z","v":400,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-19T11:45:00Z","v":250,"vw":2.31},{"c":2.3,"h":2.37,"l":2.3,"n":2,"o":2.37,"t":"2026-10-19T12:15:00Z","v":1400,"vw":2.32},{"c":2.3,"h":2.3,"l":2.29,"n":7,"o":2.2963,"t":"2026-10-19T12:30:00Z","v":1720,"vw":2.297477},{"c":2.305,"h":2.305,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T12:45:00Z","v":400,"vw":2.3025},{"c":2.24,"h":2.3588,"l":2.24,"n":594,"o":2.32,"t":"2026-10-19T13:30:00Z","v":183618,"vw":2.295245},{"c":2.255,"h":2.26,"l":2.24,"n":321,"o":2.25,"t":"2026-10-19T13:45:00Z","v":92566,"vw":2.252035},{"c":2.25,"h":2.26,"l":2.245,"n":288,"o":2.25,"t":"2026-10-19T14:00:00Z","v":43864,"vw":2.251366},{"c":2.245,"h":2.26,"l":2.24,"n":270,"o":2.2511,"t":"2026-10-19T14:15:00Z","v":67034,"vw":2.249684},{"c":2.235,"h":2.245,"l":2.22,"n":410,"o":2.245,"t":"2026-10-19T14:30:00Z","v":100558,"vw":2.236194},{"c":2.245,"h":2.25,"l":2.24,"n":153,"o":2.24,"t":"2026-10-19T14:45:00Z","v":31322,"vw":2.244873},{"c":2.245,"h":2.255,"l":2.2399,"n":343,"o":2.24,"t":"2026-10-19T15:00:00Z","v":62694,"vw":2.247054},{"c":2.27,"h":2.27,"l":2.245,"n":261,"o":2.25,"t":"2026-10-19T15:15:00Z","v":96640,"vw":2.25465},{"c":2.265,"h":2.2692,"l":2.255,"n":185,"o":2.265,"t":"2026-10-19T15:30:00Z","v":35444,"vw":2.261628},{"c":2.26,"h":2.26,"l":2.25,"n":274,"o":2.26,"t":"2026-10-19T15:45:00Z","v":117040,"vw":2.250621},{"c":2.265,"h":2.265,"l":2.2412,"n":434,"o":2.26,"t":"2026-10-19T16:00:00Z","v":76176,"vw":2.254228},{"c":2.26,"h":2.2688,"l":2.255,"n":285,"o":2.265,"t":"2026-10-19T16:15:00Z","v":42318,"vw":2.259719},{"c":2.285,"h":2.2892,"l":2.26,"n":382,"o":2.265,"t":"2026-10-19T16:30:00Z","v":63908,"vw":2.280039},{"c":2.33,"h":2.34,"l":2.27,"n":465,"o":2.275,"t":"2026-10-19T16:45:00Z","v":207711,"vw":2.289122},{"c":2.315,"h":2.34,"l":2.315,"n":298,"o":2.33,"t":"2026-10-19T17:00:00Z","v":88253,"vw":2.330307},{"c":2.315,"h":2.32,"l":2.31,"n":96,"o":2.315,"t":"2026-10-19T17:15:00Z","v":15708,"vw":2.313856},{"c":2.295,"h":2.315,"l":2.29,"n":212,"o":2.315,"t":"2026-10-19T17:30:00Z","v":45716,"vw":2.303905},{"c":2.285,"h":2.3,"l":2.28,"n":234,"o":2.29,"t":"2026-10-19T17:45:00Z","v":49047,"vw":2.286106},{"c":2.28,"h":2.29,"l":2.28,"n":228,"o":2.28,"t":"2026-10-19T18:00:00Z","v":34340,"vw":2.283728},{"c":2.265,"h":2.2888,"l":2.2602,"n":371,"o":2.28,"t":"2026-10-19T18:15:00Z","v":61256,"vw":2.276428},{"c":2.27,"h":2.27,"l":2.26,"n":228,"o":2.265,"t":"2026-10-19T18:30:00Z","v":42843,"vw":2.264379},{"c":2.27,"h":2.27,"l":2.26,"n":201,"o":2.27,"t":"2026-10-19T18:45:00Z","v":45911,"vw":2.265327},{"c":2.27,"h":2.28,"l":2.265,"n":367,"o":2.27,"t":"2026-10-19T19:00:00Z","v":51786,"vw":2.271781},{"c":2.29,"h":2.295,"l":2.27,"n":712,"o":2.27,"t":"2026-10-19T19:15:00Z","v":246224,"vw":2.279612},{"c":2.295,"h":2.305,"l":2.29,"n":389,"o":2.2914,"t":"2026-10-19T19:30:00Z","v":51350,"vw":2.296913},{"c":2.285,"h":2.2999,"l":2.28,"n":1582,"o":2.295,"t":"2026-10-19T19:45:00Z","v":286727,"vw":2.286933},{"c":2.27,"h":2.3,"l":2.27,"n":18,"o":2.3,"t":"2026-10-19T20:00:00Z","v":333304,"vw":2.299983},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T20:15:00Z","v":100,"vw":2.3},{"c":2.3399,"h":2.3399,"l":2.295,"n":10,"o":2.295,"t":"2026-10-19T20:30:00Z","v":5900,"vw":2.335739},{"c":2.3395,"h":2.3395,"l":2.339,"n":2,"o":2.339,"t":"2026-10-19T21:30:00Z","v":1500,"vw":2.339333},{"c":2.3,"h":2.31,"l":2.3,"n":2,"o":2.31,"t":"2026-10-19T22:30:00Z","v":10180,"vw":2.301277},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-19T22:45:00Z","v":9842,"vw":2.37},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T23:15:00Z","v":1000,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-20T08:00:00Z","v":140,"vw":2.32},{"c":2.28,"h":2.33,"l":2.27,"n":5,"o":2.33,"t":"2026-10-20T08:30:00Z","v":4331,"vw":2.327135},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T09:00:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-20T12:00:00Z","v":510,"vw":2.3},{"c":2.299,"h":2.299,"l":2.299,"n":1,"o":2.299,"t":"2026-10-20T13:00:00Z","v":2000,"vw":2.299},{"c":2.315,"h":2.32,"l":2.25,"n":432,"o":2.27,"t":"2026-10-20T13:30:00Z","v":103254,"vw":2.2936},{"c":2.315,"h":2.33,"l":2.305,"n":518,"o":2.31,"t":"2026-10-20T13:45:00Z","v":108032,"vw":2.317886},{"c":2.3068,"h":2.33,"l":2.3,"n":506,"o":2.311,"t":"2026-10-20T14:00:00Z","v":119210,"vw":2.311941},{"c":2.33,"h":2.33,"l":2.3,"n":420,"o":2.3,"t":"2026-10-20T14:15:00Z","v":83856,"vw":2.311099},{"c":2.3753,"h":2.38,"l":2.315,"n":607,"o":2.325,"t":"2026-10-20T14:30:00Z","v":118130,"vw":2.355525},{"c":2.375,"h":2.385,"l":2.3615,"n":784,"o":2.37,"t":"2026-10-20T14:45:00Z","v":183036,"vw":2.372574},{"c":2.35,"h":2.39,"l":2.34,"n":1018,"o":2.38,"t":"2026-10-20T15:00:00Z","v":172663,"vw":2.373164},{"c":2.375,"h":2.39,"l":2.34,"n":1186,"o":2.34,"t":"2026-10-20T15:15:00Z","v":326444,"vw":2.361578},{"c":2.3708,"h":2.39,"l":2.36,"n":1073,"o":2.375,"t":"2026-10-20T15:30:00Z","v":324825,"vw":2.377856},{"c":2.365,"h":2.375,"l":2.36,"n":522,"o":2.375,"t":"2026-10-20T15:45:00Z","v":147728,"vw":2.364013},{"c":2.355,"h":2.37,"l":2.34,"n":710,"o":2.3657,"t":"2026-10-20T16:00:00Z","v":69810,"vw":2.352855},{"c":2.36,"h":2.37,"l":2.35,"n":515,"o":2.35,"t":"2026-10-20T16:15:00Z","v":66521,"vw":2.3569},{"c":2.4,"h":2.4,"l":2.36,"n":876,"o":2.37,"t":"2026-10-20T16:30:00Z","v":226532,"vw":2.375144},{"c":2.381,"h":2.4,"l":2.38,"n":488,"o":2.4,"t":"2026-10-20T16:45:00Z","v":62148,"vw":2.391547},{"c":2.3899,"h":2.39,"l":2.37,"n":382,"o":2.38,"t":"2026-10-20T17:00:00Z","v":58631,"vw":2.381424},{"c":2.395,"h":2.3976,"l":2.38,"n":353,"o":2.38,"t":"2026-10-20T17:15:00Z","v":39521,"vw":2.392222},{"c":2.415,"h":2.42,"l":2.39,"n":461,"o":2.395,"t":"2026-10-20T17:30:00Z","v":80019,"vw":2.404767},{"c":2.405,"h":2.42,"l":2.4,"n":597,"o":2.41,"t":"2026-10-20T17:45:00Z","v":90851,"vw":2.409865},{"c":2.405,"h":2.41,"l":2.4,"n":445,"o":2.4,"t":"2026-10-20T18:00:00Z","v":29782,"vw":2.405567},{"c":2.405,"h":2.41,"l":2.4,"n":430,"o":2.41,"t":"2026-10-20T18:15:00Z","v":29327,"vw":2.404419},{"c":2.38,"h":2.405,"l":2.38,"n":571,"o":2.405,"t":"2026-10-20T18:30:00Z","v":89103,"vw":2.392461},{"c":2.38,"h":2.39,"l":2.38,"n":330,"o":2.38,"t":"2026-10-20T18:45:00Z","v":24367,"vw":2.38367},{"c":2.375,"h":2.4,"l":2.375,"n":867,"o":2.38,"t":"2026-10-20T19:00:00Z","v":156821,"vw":2.387929},{"c":2.38,"h":2.385,"l":2.37,"n":540,"o":2.375,"t":"2026-10-20T19:15:00Z","v":61118,"vw":2.378747},{"c":2.375,"h":2.38,"l":2.37,"n":581,"o":2.375,"t":"2026-10-20T19:30:00Z","v":58171,"vw":2.375539},{"c":2.355,"h":2.375,"l":2.34,"n":2144,"o":2.375,"t":"2026-10-20T19:45:00Z","v":366726,"vw":2.352347},{"c":2.39,"h":2.425,"l":2.36,"n":36,"o":2.36,"t":"2026-10-20T20:00:00Z","v":274537,"vw":2.360189},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-20T20:45:00Z","v":4239,"vw":2.39},{"c":2.41,"h":2.41,"l":2.36,"n":7,"o":2.36,"t":"2026-10-20T21:00:00Z","v":23884,"vw":2.36386},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T21:15:00Z","v":1000,"vw":2.41},{"c":2.41,"h":2.41,"l":2.405,"n":10,"o":2.41,"t":"2026-10-20T21:30:00Z","v":5000,"vw":2.4087},{"c":2.4096,"h":2.4096,"l":2.4096,"n":1,"o":2.4096,"t":"2026-10-20T21:45:00Z","v":150,"vw":2.4096},{"c":2.44,"h":2.44,"l":2.4,"n":11,"o":2.4,"t":"2026-10-20T22:15:00Z","v":5796,"vw":2.423645},{"c":2.44,"h":2.44,"l":2.43,"n":4,"o":2.43,"t":"2026-10-20T22:45:00Z","v":3000,"vw":2.439346},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T23:30:00Z","v":150,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T10:30:00Z","v":265,"vw":2.4},{"c":2.4184,"h":2.4184,"l":2.4184,"n":3,"o":2.4184,"t":"2026-10-21T11:00:00Z","v":160,"vw":2.4184},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:15:00Z","v":100,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:30:00Z","v":1000,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T11:45:00Z","v":1088,"vw":2.42},{"c":2.42,"h":2.43,"l":2.38,"n":6,"o":2.43,"t":"2026-10-21T12:00:00Z","v":3267,"vw":2.41167},{"c":2.4251,"h":2.4251,"l":2.38,"n":2,"o":2.38,"t":"2026-10-21T13:00:00Z","v":2547,"vw":2.415414},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-21T13:15:00Z","v":597,"vw":2.38},{"c":2.37,"h":2.39,"l":2.345,"n":692,"o":2.38,"t":"2026-10-21T13:30:00Z","v":292480,"vw":2.367284},{"c":2.355,"h":2.39,"l":2.3401,"n":571,"o":2.37,"t":"2026-10-21T13:45:00Z","v":110571,"vw":2.36801},{"c":2.355,"h":2.3692,"l":2.34,"n":528,"o":2.351,"t":"2026-10-21T14:00:00Z","v":114108,"vw":2.352433},{"c":2.3577,"h":2.37,"l":2.34,"n":463,"o":2.35,"t":"2026-10-21T14:15:00Z","v":60311,"vw":2.35221},{"c":2.37,"h":2.37,"l":2.355,"n":355,"o":2.355,"t":"2026-10-21T14:30:00Z","v":29475,"vw":2.363223},{"c":2.355,"h":2.37,"l":2.35,"n":397,"o":2.37,"t":"2026-10-21T14:45:00Z","v":53554,"vw":2.363785},{"c":2.36,"h":2.36,"l":2.345,"n":531,"o":2.355,"t":"2026-10-21T15:00:00Z","v":66302,"vw":2.354847},{"c":2.365,"h":2.375,"l":2.355,"n":584,"o":2.355,"t":"2026-10-21T15:15:00Z","v":159390,"vw":2.368139},{"c":2.36,"h":2.3688,"l":2.35,"n":269,"o":2.365,"t":"2026-10-21T15:30:00Z","v":33992,"vw":2.35536},{"c":2.355,"h":2.36,"l":2.35,"n":325,"o":2.355,"t":"2026-10-21T15:45:00Z","v":29040,"vw":2.354458},{"c":2.335,"h":2.36,"l":2.33,"n":506,"o":2.35,"t":"2026-10-21T16:00:00Z","v":84871,"vw":2.342548},{"c":2.345,"h":2.355,"l":2.335,"n":569,"o":2.3371,"t":"2026-10-21T16:15:00Z","v":140377,"vw":2.341692},{"c":2.359,"h":2.365,"l":2.34,"n":425,"o":2.35,"t":"2026-10-21T16:30:00Z","v":105906,"vw":2.350012},{"c":2.36,"h":2.365,"l":2.35,"n":402,"o":2.36,"t":"2026-10-21T16:45:00Z","v":40197,"vw":2.359308},{"c":2.36,"h":2.36,"l":2.35,"n":313,"o":2.36,"t":"2026-10-21T17:00:00Z","v":34816,"vw":2.355961},{"c":2.349,"h":2.355,"l":2.34,"n":367,"o":2.355,"t":"2026-10-21T17:15:00Z","v":27474,"vw":2.348867},{"c":2.365,"h":2.37,"l":2.34,"n":388,"o":2.349,"t":"2026-10-21T17:30:00Z","v":56382,"vw":2.35395},{"c":2.36,"h":2.37,"l":2.36,"n":332,"o":2.365,"t":"2026-10-21T17:45:00Z","v":20064,"vw":2.364008},{"c":2.345,"h":2.365,"l":2.345,"n":422,"o":2.365,"t":"2026-10-21T18:00:00Z","v":66264,"vw":2.352233},{"c":2.34,"h":2.355,"l":2.34,"n":298,"o":2.34,"t":"2026-10-21T18:15:00Z","v":29623,"vw":2.349025},{"c":2.345,"h":2.35,"l":2.34,"n":291,"o":2.34,"t":"2026-10-21T18:30:00Z","v":14758,"vw":2.343425},{"c":2.325,"h":2.345,"l":2.325,"n":465,"o":2.34,"t":"2026-10-21T18:45:00Z","v":81184,"vw":2.335883},{"c":2.325,"h":2.33,"l":2.315,"n":459,"o":2.325,"t":"2026-10-21T19:00:00Z","v":116039,"vw":2.324174},{"c":2.335,"h":2.34,"l":2.325,"n":394,"o":2.325,"t":"2026-10-21T19:15:00Z","v":33183,"vw":2.329098},{"c":2.345,"h":2.35,"l":2.335,"n":551,"o":2.34,"t":"2026-10-21T19:30:00Z","v":51430,"vw":2.34469},{"c":2.345,"h":2.35,"l":2.335,"n":1215,"o":2.34,"t":"2026-10-21T19:45:00Z","v":179384,"vw":2.342903},{"c":2.35,"h":2.35,"l":2.35,"n":17,"o":2.35,"t":"2026-10-21T20:00:00Z","v":332688,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T20:15:00Z","v":218,"vw":2.38},{"c":2.3754,"h":2.3754,"l":2.3754,"n":1,"o":2.3754,"t":"2026-10-21T21:00:00Z","v":100,"vw":2.3754},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T21:15:00Z","v":100,"vw":2.35},{"c":2.3657,"h":2.3657,"l":2.3657,"n":1,"o":2.3657,"t":"2026-10-21T21:30:00Z","v":770,"vw":2.3657},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-21T21:45:00Z","v":2000,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T22:00:00Z","v":250,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T22:15:00Z","v":2500,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T23:30:00Z","v":200,"vw":2.38},{"c":2.32,"h":2.34,"l":2.3001,"n":30,"o":2.31,"t":"2026-10-22T10:00:00Z","v":112630,"vw":2.325595},{"c":2.3494,"h":2.35,"l":2.3494,"n":2,"o":2.35,"t":"2026-10-22T11:30:00Z","v":4000,"vw":2.34955},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T11:45:00Z","v":100,"vw":2.35},{"c":2.3204,"h":2.3204,"l":2.3204,"n":2,"o":2.3204,"t":"2026-10-22T12:00:00Z","v":2500,"vw":2.3204},{"c":2.34,"h":2.35,"l":2.32,"n":7,"o":2.35,"t":"2026-10-22T12:15:00Z","v":12316,"vw":2.327543},{"c":2.3206,"h":2.3206,"l":2.3201,"n":2,"o":2.3201,"t":"2026-10-22T12:30:00Z","v":5000,"vw":2.320349},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-22T13:15:00Z","v":2587,"vw":2.32},{"c":2.385,"h":2.39,"l":2.28,"n":296,"o":2.325,"t":"2026-10-22T13:30:00Z","v":149671,"vw":2.336095},{"c":2.43,"h":2.435,"l":2.38,"n":239,"o":2.385,"t":"2026-10-22T13:45:00Z","v":248802,"vw":2.400999},{"c":2.4,"h":2.44,"l":2.395,"n":309,"o":2.44,"t":"2026-10-22T14:00:00Z","v":51883,"vw":2.406649},{"c":2.41,"h":2.42,"l":2.39,"n":267,"o":2.4,"t":"2026-10-22T14:15:00Z","v":42931,"vw":2.410591},{"c":2.425,"h":2.425,"l":2.4,"n":261,"o":2.415,"t":"2026-10-22T14:30:00Z","v":37490,"vw":2.408853},{"c":2.415,"h":2.429,"l":2.41,"n":305,"o":2.425,"t":"2026-10-22T14:45:00Z","v":76865,"vw":2.418139},{"c":2.365,"h":2.415,"l":2.36,"n":310,"o":2.415,"t":"2026-10-22T15:00:00Z","v":46568,"vw":2.38012},{"c":2.39,"h":2.395,"l":2.36,"n":381,"o":2.365,"t":"2026-10-22T15:15:00Z","v":79026,"vw":2.387684},{"c":2.365,"h":2.39,"l":2.365,"n":337,"o":2.385,"t":"2026-10-22T15:30:00Z","v":39672,"vw":2.380335},{"c":2.37,"h":2.38,"l":2.36,"n":309,"o":2.36,"t":"2026-10-22T15:45:00Z","v":49646,"vw":2.369822},{"c":2.36,"h":2.375,"l":2.36,"n":194,"o":2.375,"t":"2026-10-22T16:00:00Z","v":17816,"vw":2.363842},{"c":2.375,"h":2.375,"l":2.36,"n":310,"o":2.36,"t":"2026-10-22T16:15:00Z","v":53191,"vw":2.363274},{"c":2.34,"h":2.375,"l":2.34,"n":409,"o":2.37,"t":"2026-10-22T16:30:00Z","v":80547,"vw":2.353096},{"c":2.365,"h":2.365,"l":2.3311,"n":404,"o":2.34,"t":"2026-10-22T16:45:00Z","v":88749,"vw":2.350053},{"c":2.36,"h":2.365,"l":2.34,"n":331,"o":2.365,"t":"2026-10-22T17:00:00Z","v":42452,"vw":2.354525},{"c":2.37,"h":2.37,"l":2.35,"n":367,"o":2.35,"t":"2026-10-22T17:15:00Z","v":48618,"vw":2.361052},{"c":2.4,"h":2.4,"l":2.365,"n":430,"o":2.375,"t":"2026-10-22T17:30:00Z","v":126273,"vw":2.383339},{"c":2.38,"h":2.4,"l":2.38,"n":325,"o":2.4,"t":"2026-10-22T17:45:00Z","v":79490,"vw":2.389778},{"c":2.385,"h":2.39,"l":2.37,"n":353,"o":2.385,"t":"2026-10-22T18:00:00Z","v":65001,"vw":2.382568},{"c":2.385,"h":2.4,"l":2.38,"n":501,"o":2.38,"t":"2026-10-22T18:15:00Z","v":79547,"vw":2.387733},{"c":2.375,"h":2.38,"l":2.37,"n":295,"o":2.38,"t":"2026-10-22T18:30:00Z","v":19154,"vw":2.375151},{"c":2.37,"h":2.3788,"l":2.365,"n":343,"o":2.375,"t":"2026-10-22T18:45:00Z","v":38305,"vw":2.371003},{"c":2.375,"h":2.375,"l":2.36,"n":381,"o":2.37,"t":"2026-10-22T19:00:00Z","v":50030,"vw":2.367531},{"c":2.36,"h":2.3775,"l":2.36,"n":383,"o":2.375,"t":"2026-10-22T19:15:00Z","v":70020,"vw":2.369613},{"c":2.35,"h":2.37,"l":2.35,"n":509,"o":2.365,"t":"2026-10-22T19:30:00Z","v":66396,"vw":2.359197},{"c":2.365,"h":2.37,"l":2.34,"n":1494,"o":2.355,"t":"2026-10-22T19:45:00Z","v":230021,"vw":2.356081},{"c":2.3792,"h":2.3792,"l":2.37,"n":12,"o":2.37,"t":"2026-10-22T20:00:00Z","v":292227,"vw":2.370016},{"c":2.3438,"h":2.38,"l":2.3438,"n":11,"o":2.38,"t":"2026-10-22T20:30:00Z","v":6172,"vw":2.379144},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-22T21:00:00Z","v":585,"vw":2.39},{"c":2.3707,"h":2.3707,"l":2.3707,"n":1,"o":2.3707,"t":"2026-10-22T21:15:00Z","v":1000,"vw":2.3707},{"c":2.38,"h":2.39,"l":2.35,"n":3,"o":2.35,"t":"2026-10-22T22:00:00Z","v":1199,"vw":2.355838},{"c":2.3234,"h":2.3234,"l":2.3234,"n":1,"o":2.3234,"t":"2026-10-22T23:45:00Z","v":2000,"vw":2.3234}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04186303533720845,"strike":4.789212058284894,"iv":1.5296420623899434,"gamma":0.15982044359405087,"theta":-0.0025164041658764466,"vega":0.0009827227364835088,"rho":0.00014864291967696167,"breakevenPct":107.93126855565566},{"delta":0.15,"premium":0.06632042912230346,"strike":4.483494635971207,"iv":1.4749622997844487,"gamma":0.210952862985871,"theta":-0.0028614356608181605,"vega":0.0011987052770172282,"rho":0.00022071252169226488,"breakevenPct":95.82573233595208},{"delta":0.2,"premium":0.0907778229073985,"strike":4.177777213657519,"iv":1.4202825371789543,"gamma":0.26208528237769113,"theta":-0.0032064671557598744,"vega":0.0014146878175509475,"rho":0.00029278212370756817,"breakevenPct":83.7201961162485},{"delta":0.25,"premium":0.11523521669249354,"strike":3.872059791343831,"iv":1.3656027745734596,"gamma":0.31321770176951125,"theta":-0.0035514986507015883,"vega":0.0016306703580846672,"rho":0.00036485172572287136,"breakevenPct":71.61465989654494},{"delta":0.3,"premium":0.13969261047758855,"strike":3.566342369030143,"iv":1.3109230119679651,"gamma":0.36435012116133136,"theta":-0.003896530145643302,"vega":0.0018466528986183864,"rho":0.0004369213277381746,"breakevenPct":59.50912367684136},{"delta":0.35,"premium":0.16415000426268356,"strike":3.2606249467164554,"iv":1.2562432493624707,"gamma":0.4154825405531515,"theta":-0.004241561640585016,"vega":0.0020626354391521055,"rho":0.0005089909297534778,"breakevenPct":47.40358745713779},{"delta":0.4,"premium":0.18860739804777862,"strike":2.9549075244027674,"iv":1.201563486756976,"gamma":0.4666149599449716,"theta":-0.00458659313552673,"vega":0.0022786179796858257,"rho":0.0005810605317687811,"breakevenPct":35.298051237434194},{"delta":0.45,"premium":0.21306479183287363,"strike":2.6491901020890793,"iv":1.1468837241514813,"gamma":0.5177473793367917,"theta":-0.004931624630468444,"vega":0.002494600520219545,"rho":0.0006531301337840843,"breakevenPct":23.192515017730628},{"delta":0.5,"premium":0.2527551541934695,"strike":2.4495360832846007,"iv":1.1359623480247785,"gamma":0.5280783227183407,"theta":-0.0050838067153051855,"vega":0.0025564581908468402,"rho":0.0007136480123317097,"breakevenPct":16.307619758890876},{"delta":0.55,"premium":0.3069644397275897,"strike":2.3509737459498368,"iv":1.1667481840106737,"gamma":0.49952035927759986,"theta":-0.005052179206135625,"vega":0.0024714155948445757,"rho":0.0007631556544492045,"breakevenPct":14.398647915874443},{"delta":0.6,"premium":0.36117372526170977,"strike":2.2524114086150733,"iv":1.197534019996569,"gamma":0.47096239583685906,"theta":-0.0050205516969660646,"vega":0.0023863729988423113,"rho":0.0008126632965666993,"breakevenPct":12.489676072858014},{"delta":0.65,"premium":0.41538301079582995,"strike":2.1538490712803093,"iv":1.2283198559824644,"gamma":0.4424044323961182,"theta":-0.004988924187796504,"vega":0.0023013304028400463,"rho":0.0008621709386841942,"breakevenPct":10.580704229841583},{"delta":0.7,"premium":0.46959229632995,"strike":2.0552867339455454,"iv":1.2591056919683594,"gamma":0.41384646895537747,"theta":-0.004957296678626944,"vega":0.002216287806837782,"rho":0.0009116785808016889,"breakevenPct":8.671732386825154},{"delta":0.75,"premium":0.575570225683846,"strike":1.9160330825735046,"iv":1.3918003680590985,"gamma":0.36031833636288724,"theta":-0.004967164754515205,"vega":0.0020501265806409054,"rho":0.0009205364675441206,"breakevenPct":7.239532936960945},{"delta":0.8,"premium":0.7476851702017807,"strike":1.7247942553313549,"iv":1.6546886518253188,"gamma":0.2748895717664541,"theta":-0.005030045502471214,"vega":0.001780332273115024,"rho":0.0008774622716727128,"breakevenPct":6.416433912935167},{"delta":0.85,"premium":0.919800114719715,"strike":1.5335554280892054,"iv":1.9175769355915384,"gamma":0.18946080717002114,"theta":-0.005092926250427224,"vega":0.0015105379655891433,"rho":0.0008343880758013053,"breakevenPct":5.593334888909393},{"delta":0.9,"premium":1.2011469408519655,"strike":1.220947843497816,"iv":2.3720087655740647,"gamma":0.11839717734566454,"theta":-0.00452678514911886,"vega":0.0011219721452394669,"rho":0.0007044042039091977,"breakevenPct":4.247860219926906}],"put":[{"delta":0.1,"premium":0.5,"strike":1.1059494750984522,"iv":6.202017414708578,"gamma":0.04613637395967484,"theta":-0.01162885988776862,"vega":0.0011264888062125563,"rho":-0.0005797757249718176,"breakevenPct":73.91970925805062},{"delta":0.15,"premium":0.5,"strike":1.4026077303674012,"iv":4.7560688541076654,"gamma":0.0785655109612506,"theta":-0.01189554691176348,"vega":0.0015064621954913714,"rho":-0.000673820010826106,"breakevenPct":61.15142763332181},{"delta":0.2,"premium":0.35671209623499023,"strike":1.6910505383533463,"iv":3.0535541535796513,"gamma":0.23066307783369439,"theta":-0.008851365579100408,"vega":0.0018086175734313465,"rho":-0.0006550892149050494,"breakevenPct":42.56957725237342},{"delta":0.25,"premium":0.14339149665385148,"strike":1.9754780044615314,"iv":1.225641439945798,"gamma":0.4412492018538825,"theta":-0.004188980403569104,"vega":0.00207273900032653,"rho":-0.0005812390209742045,"breakevenPct":21.146315408122582},{"delta":0.3,"premium":0.20142350885895688,"strike":2.1018980118119424,"iv":1.1627708647332171,"gamma":0.44682484721592236,"theta":-0.004382876443586995,"vega":0.0021990037136232388,"rho":-0.0007195611207442799,"breakevenPct":18.202870665706048},{"delta":0.35,"premium":0.28505755060575755,"strike":2.2134100674743435,"iv":1.2664314338967053,"gamma":0.4330578214445897,"theta":-0.005034961016690431,"vega":0.0023122616914003,"rho":-0.0008779016065379961,"breakevenPct":17.00299057981467},{"delta":0.4,"premium":0.36869159235255833,"strike":2.3249221231367443,"iv":1.3700920030601935,"gamma":0.4192907956732571,"theta":-0.005687045589793868,"vega":0.0024255196691773616,"rho":-0.0010362420923317125,"breakevenPct":15.803110493923294},{"delta":0.45,"premium":0.45232563409935894,"strike":2.4364341787991455,"iv":1.4737525722236815,"gamma":0.4055237699019245,"theta":-0.006339130162897305,"vega":0.002538777646954423,"rho":-0.0011945825781254286,"breakevenPct":14.603230408031918},{"delta":0.5,"premium":0.8111653299855368,"strike":2.824130552068268,"iv":1.6373569879206002,"gamma":0.3804516482845146,"theta":-0.006844183686785168,"vega":0.002549488128422406,"rho":-0.001571106461432888,"breakevenPct":13.361228282571627},{"delta":0.55,"premium":1.5348652406716539,"strike":3.5779846256996395,"iv":1.8804333344923316,"gamma":0.3403915362799425,"theta":-0.007154307421287654,"vega":0.002424243912129793,"rho":-0.0022368919935665307,"breakevenPct":12.063381896015077},{"delta":0.6,"premium":2.2585651513577694,"strike":4.33183869933101,"iv":2.1235096810640623,"gamma":0.3003314242753705,"theta":-0.007464431155790138,"vega":0.0022989996958371808,"rho":-0.0029026775257001724,"breakevenPct":10.765535509458529},{"delta":0.65,"premium":2.9822650620438864,"strike":5.085692772962382,"iv":2.366586027635794,"gamma":0.26027131227079847,"theta":-0.007774554890292624,"vega":0.0021737554795445676,"rho":-0.0035684630578338154,"breakevenPct":9.467689122901977},{"delta":0.7,"premium":3.7059649727300017,"strike":5.839546846593752,"iv":2.6096623742075247,"gamma":0.2202112002662265,"theta":-0.008084678624795108,"vega":0.002048511263251955,"rho":-0.004234248589967456,"breakevenPct":8.16984273634543},{"delta":0.75,"premium":4.429664883416119,"strike":6.593400920225124,"iv":2.8527387207792563,"gamma":0.1801510882616544,"theta":-0.008394802359297593,"vega":0.0019232670469593424,"rho":-0.004900034122101099,"breakevenPct":6.87199634978888},{"delta":0.8,"premium":5.153364794102235,"strike":7.347254993856495,"iv":3.0958150673509874,"gamma":0.14009097625708233,"theta":-0.008704926093800079,"vega":0.0017980228306667297,"rho":-0.005565819654234742,"breakevenPct":5.57414996323233},{"delta":0.85,"premium":4.22358541122987,"strike":6.464985972336413,"iv":2.5613234375122964,"gamma":0.13836073125496465,"theta":-0.006251080487257717,"vega":0.0014909579818384623,"rho":-0.004920254212302714,"breakevenPct":3.529286343008367},{"delta":0.9,"premium":2.8736481593234484,"strike":5.1669693839648545,"iv":1.82924765571569,"gamma":0.14637030900288017,"theta":-0.003094895593532869,"vega":0.0011376915447531095,"rho":-0.003941467524138202,"breakevenPct":1.2946016767923831}]},"raw":{"call":[{"delta":0.1,"premium":0.04186303533720845,"strike":4.789212058284894,"iv":1.5296420623899434,"gamma":0.15982044359405087,"theta":-0.0025164041658764466,"vega":0.0009827227364835088,"rho":0.00014864291967696167,"breakevenPct":107.93126855565566},{"delta":0.15,"premium":0.06632042912230346,"strike":4.483494635971207,"iv":1.4749622997844487,"gamma":0.210952862985871,"theta":-0.0028614356608181605,"vega":0.0011987052770172282,"rho":0.00022071252169226488,"breakevenPct":95.82573233595208},{"delta":0.2,"premium":0.0907778229073985,"strike":4.177777213657519,"iv":1.4202825371789543,"gamma":0.26208528237769113,"theta":-0.0032064671557598744,"vega":0.0014146878175509475,"rho":0.00029278212370756817,"breakevenPct":83.7201961162485},{"delta":0.25,"premium":0.11523521669249354,"strike":3.872059791343831,"iv":1.3656027745734596,"gamma":0.31321770176951125,"theta":-0.0035514986507015883,"vega":0.0016306703580846672,"rho":0.00036485172572287136,"breakevenPct":71.61465989654494},{"delta":0.3,"premium":0.13969261047758855,"strike":3.566342369030143,"iv":1.3109230119679651,"gamma":0.36435012116133136,"theta":-0.003896530145643302,"vega":0.0018466528986183864,"rho":0.0004369213277381746,"breakevenPct":59.50912367684136},{"delta":0.35,"premium":0.16415000426268356,"strike":3.2606249467164554,"iv":1.2562432493624707,"gamma":0.4154825405531515,"theta":-0.004241561640585016,"vega":0.0020626354391521055,"rho":0.0005089909297534778,"breakevenPct":47.40358745713779},{"delta":0.4,"premium":0.18860739804777862,"strike":2.9549075244027674,"iv":1.201563486756976,"gamma":0.4666149599449716,"theta":-0.00458659313552673,"vega":0.0022786179796858257,"rho":0.0005810605317687811,"breakevenPct":35.298051237434194},{"delta":0.45,"premium":0.21306479183287363,"strike":2.6491901020890793,"iv":1.1468837241514813,"gamma":0.5177473793367917,"theta":-0.004931624630468444,"vega":0.002494600520219545,"rho":0.0006531301337840843,"breakevenPct":23.192515017730628},{"delta":0.5,"premium":0.2527551541934695,"strike":2.4495360832846007,"iv":1.1359623480247785,"gamma":0.5280783227183407,"theta":-0.0050838067153051855,"vega":0.0025564581908468402,"rho":0.0007136480123317097,"breakevenPct":16.307619758890876},{"delta":0.55,"premium":0.3069644397275897,"strike":2.3509737459498368,"iv":1.1667481840106737,"gamma":0.49952035927759986,"theta":-0.005052179206135625,"vega":0.0024714155948445757,"rho":0.0007631556544492045,"breakevenPct":14.398647915874443},{"delta":0.6,"premium":0.36117372526170977,"strike":2.2524114086150733,"iv":1.197534019996569,"gamma":0.47096239583685906,"theta":-0.0050205516969660646,"vega":0.0023863729988423113,"rho":0.0008126632965666993,"breakevenPct":12.489676072858014},{"delta":0.65,"premium":0.41538301079582995,"strike":2.1538490712803093,"iv":1.2283198559824644,"gamma":0.4424044323961182,"theta":-0.004988924187796504,"vega":0.0023013304028400463,"rho":0.0008621709386841942,"breakevenPct":10.580704229841583},{"delta":0.7,"premium":0.46959229632995,"strike":2.0552867339455454,"iv":1.2591056919683594,"gamma":0.41384646895537747,"theta":-0.004957296678626944,"vega":0.002216287806837782,"rho":0.0009116785808016889,"breakevenPct":8.671732386825154},{"delta":0.75,"premium":0.575570225683846,"strike":1.9160330825735046,"iv":1.3918003680590985,"gamma":0.36031833636288724,"theta":-0.004967164754515205,"vega":0.0020501265806409054,"rho":0.0009205364675441206,"breakevenPct":7.239532936960945},{"delta":0.8,"premium":0.7476851702017807,"strike":1.7247942553313549,"iv":1.6546886518253188,"gamma":0.2748895717664541,"theta":-0.005030045502471214,"vega":0.001780332273115024,"rho":0.0008774622716727128,"breakevenPct":6.416433912935167},{"delta":0.85,"premium":0.919800114719715,"strike":1.5335554280892054,"iv":1.9175769355915384,"gamma":0.18946080717002114,"theta":-0.005092926250427224,"vega":0.0015105379655891433,"rho":0.0008343880758013053,"breakevenPct":5.593334888909393},{"delta":0.9,"premium":1.2011469408519655,"strike":1.220947843497816,"iv":2.3720087655740647,"gamma":0.11839717734566454,"theta":-0.00452678514911886,"vega":0.0011219721452394669,"rho":0.0007044042039091977,"breakevenPct":4.247860219926906}],"put":[{"delta":0.1,"premium":0.5,"strike":1.1059494750984522,"iv":6.202017414708578,"gamma":0.04613637395967484,"theta":-0.01162885988776862,"vega":0.0011264888062125563,"rho":-0.0005797757249718176,"breakevenPct":73.91970925805062},{"delta":0.15,"premium":0.5,"strike":1.4026077303674012,"iv":4.7560688541076654,"gamma":0.0785655109612506,"theta":-0.01189554691176348,"vega":0.0015064621954913714,"rho":-0.000673820010826106,"breakevenPct":61.15142763332181},{"delta":0.2,"premium":0.35671209623499023,"strike":1.6910505383533463,"iv":3.0535541535796513,"gamma":0.23066307783369439,"theta":-0.008851365579100408,"vega":0.0018086175734313465,"rho":-0.0006550892149050494,"breakevenPct":42.56957725237342},{"delta":0.25,"premium":0.14339149665385148,"strike":1.9754780044615314,"iv":1.225641439945798,"gamma":0.4412492018538825,"theta":-0.004188980403569104,"vega":0.00207273900032653,"rho":-0.0005812390209742045,"breakevenPct":21.146315408122582},{"delta":0.3,"premium":0.20142350885895688,"strike":2.1018980118119424,"iv":1.1627708647332171,"gamma":0.44682484721592236,"theta":-0.004382876443586995,"vega":0.0021990037136232388,"rho":-0.0007195611207442799,"breakevenPct":18.202870665706048},{"delta":0.35,"premium":0.28505755060575755,"strike":2.2134100674743435,"iv":1.2664314338967053,"gamma":0.4330578214445897,"theta":-0.005034961016690431,"vega":0.0023122616914003,"rho":-0.0008779016065379961,"breakevenPct":17.00299057981467},{"delta":0.4,"premium":0.36869159235255833,"strike":2.3249221231367443,"iv":1.3700920030601935,"gamma":0.4192907956732571,"theta":-0.005687045589793868,"vega":0.0024255196691773616,"rho":-0.0010362420923317125,"breakevenPct":15.803110493923294},{"delta":0.45,"premium":0.45232563409935894,"strike":2.4364341787991455,"iv":1.4737525722236815,"gamma":0.4055237699019245,"theta":-0.006339130162897305,"vega":0.002538777646954423,"rho":-0.0011945825781254286,"breakevenPct":14.603230408031918},{"delta":0.5,"premium":0.8111653299855368,"strike":2.824130552068268,"iv":1.6373569879206002,"gamma":0.3804516482845146,"theta":-0.006844183686785168,"vega":0.002549488128422406,"rho":-0.001571106461432888,"breakevenPct":13.361228282571627},{"delta":0.55,"premium":1.5348652406716539,"strike":3.5779846256996395,"iv":1.8804333344923316,"gamma":0.3403915362799425,"theta":-0.007154307421287654,"vega":0.002424243912129793,"rho":-0.0022368919935665307,"breakevenPct":12.063381896015077},{"delta":0.6,"premium":2.2585651513577694,"strike":4.33183869933101,"iv":2.1235096810640623,"gamma":0.3003314242753705,"theta":-0.007464431155790138,"vega":0.0022989996958371808,"rho":-0.0029026775257001724,"breakevenPct":10.765535509458529},{"delta":0.65,"premium":2.9822650620438864,"strike":5.085692772962382,"iv":2.366586027635794,"gamma":0.26027131227079847,"theta":-0.007774554890292624,"vega":0.0021737554795445676,"rho":-0.0035684630578338154,"breakevenPct":9.467689122901977},{"delta":0.7,"premium":3.7059649727300017,"strike":5.839546846593752,"iv":2.6096623742075247,"gamma":0.2202112002662265,"theta":-0.008084678624795108,"vega":0.002048511263251955,"rho":-0.004234248589967456,"breakevenPct":8.16984273634543},{"delta":0.75,"premium":4.429664883416119,"strike":6.593400920225124,"iv":2.8527387207792563,"gamma":0.1801510882616544,"theta":-0.008394802359297593,"vega":0.0019232670469593424,"rho":-0.004900034122101099,"breakevenPct":6.87199634978888},{"delta":0.8,"premium":5.153364794102235,"strike":7.347254993856495,"iv":3.0958150673509874,"gamma":0.14009097625708233,"theta":-0.008704926093800079,"vega":0.0017980228306667297,"rho":-0.005565819654234742,"breakevenPct":5.57414996323233},{"delta":0.85,"premium":4.22358541122987,"strike":6.464985972336413,"iv":2.5613234375122964,"gamma":0.13836073125496465,"theta":-0.006251080487257717,"vega":0.0014909579818384623,"rho":-0.004920254212302714,"breakevenPct":3.529286343008367},{"delta":0.9,"premium":2.8736481593234484,"strike":5.1669693839648545,"iv":1.82924765571569,"gamma":0.14637030900288017,"theta":-0.003094895593532869,"vega":0.0011376915447531095,"rho":-0.003941467524138202,"breakevenPct":1.2946016767923831}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}