{"symbol":"SSP","url":"https://intraalpha.com/companies/SSP","capturedAt":"2026-10-22T23:45:07.751Z","state":"ready","quote":{"symbol":"SSP","last_price":2.49,"prev_close":2.415,"regular_close":2.49,"change":0.075,"change_pct":3.1056,"regular_change":0.075,"regular_change_pct":3.1056,"extended_change":0,"extended_change_pct":0,"bid":2.32,"ask":2.49,"bid_size":1000,"ask_size":100,"volume":889105,"vwap":2.450604,"open":2.38,"high":2.54,"low":2.355,"close":2.49,"trade_count":6737,"last_trade_at":"2026-10-22T20:00:00.128209542Z","last_quote_at":"2026-10-22T21:46:37.564885928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","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":"SSP","fetched_at":"2026-10-22T23:45:07.298708+00:00","name":"E. W. Scripps Co Class A","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"BROADCASTING","country":"USA","description":"EW Scripps Company is a media company through a portfolio of local and national media brands. The company is headquartered in Cincinnati, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":223796000,"ebitda":267478000,"pe_ratio":null,"peg_ratio":12.81,"book_value":-3.437,"dividend_per_share":null,"dividend_yield":null,"eps":-12.83,"revenue_ttm":2093381000,"gross_profit_ttm":844842000,"profit_margin":-0.58,"operating_margin_ttm":0.0274,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":-1.747,"quarterly_earnings_growth":0.913,"quarterly_revenue_growth":-0.092,"analyst_target_price":4.933,"analyst_number":0,"beta":0.717,"fifty_two_week_high":5.39,"fifty_two_week_low":1.519,"fifty_day_ma":3.033,"two_hundred_day_ma":3.459,"shares_outstanding":80736000,"forward_pe":13.72,"price_to_sales":0.107,"price_to_book":3.046,"ev_to_revenue":1.574,"ev_to_ebitda":11.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:07.298708+00:00"},"optionObservedAt":"2026-10-22T19:55:04.010Z","bars":[{"c":2.69,"h":2.75,"l":2.69,"n":16,"o":2.75,"t":"2026-10-15T13:30:00Z","v":8019,"vw":2.711705},{"c":2.72,"h":2.73,"l":2.71,"n":30,"o":2.71,"t":"2026-10-15T13:35:00Z","v":2479,"vw":2.722696},{"c":2.75,"h":2.75,"l":2.72,"n":144,"o":2.725,"t":"2026-10-15T13:45:00Z","v":10132,"vw":2.726107},{"c":2.755,"h":2.76,"l":2.75,"n":43,"o":2.75,"t":"2026-10-15T13:50:00Z","v":2184,"vw":2.753223},{"c":2.76,"h":2.76,"l":2.75,"n":25,"o":2.75,"t":"2026-10-15T13:55:00Z","v":830,"vw":2.757946},{"c":2.795,"h":2.795,"l":2.77,"n":20,"o":2.77,"t":"2026-10-15T14:00:00Z","v":509,"vw":2.783333},{"c":2.815,"h":2.815,"l":2.7925,"n":69,"o":2.795,"t":"2026-10-15T14:05:00Z","v":3872,"vw":2.800146},{"c":2.815,"h":2.83,"l":2.815,"n":81,"o":2.815,"t":"2026-10-15T14:10:00Z","v":4351,"vw":2.820435},{"c":2.8,"h":2.82,"l":2.8,"n":57,"o":2.82,"t":"2026-10-15T14:15:00Z","v":4001,"vw":2.81484},{"c":2.795,"h":2.795,"l":2.795,"n":10,"o":2.795,"t":"2026-10-15T14:20:00Z","v":497,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":17,"o":2.795,"t":"2026-10-15T14:25:00Z","v":589,"vw":2.795},{"c":2.82,"h":2.82,"l":2.795,"n":108,"o":2.795,"t":"2026-10-15T14:30:00Z","v":6715,"vw":2.810975},{"c":2.82,"h":2.835,"l":2.81,"n":271,"o":2.825,"t":"2026-10-15T14:35:00Z","v":27786,"vw":2.820186},{"c":2.815,"h":2.815,"l":2.815,"n":7,"o":2.815,"t":"2026-10-15T14:40:00Z","v":504,"vw":2.815},{"c":2.8,"h":2.805,"l":2.8,"n":25,"o":2.805,"t":"2026-10-15T14:45:00Z","v":1335,"vw":2.800948},{"c":2.8,"h":2.8,"l":2.795,"n":32,"o":2.8,"t":"2026-10-15T14:50:00Z","v":1181,"vw":2.798672},{"c":2.805,"h":2.805,"l":2.805,"n":30,"o":2.805,"t":"2026-10-15T14:55:00Z","v":1288,"vw":2.805},{"c":2.808,"h":2.808,"l":2.808,"n":5,"o":2.808,"t":"2026-10-15T15:05:00Z","v":169,"vw":2.808},{"c":2.82,"h":2.82,"l":2.81,"n":84,"o":2.81,"t":"2026-10-15T15:10:00Z","v":4353,"vw":2.814428},{"c":2.815,"h":2.815,"l":2.815,"n":5,"o":2.815,"t":"2026-10-15T15:15:00Z","v":108,"vw":2.815},{"c":2.8003,"h":2.81,"l":2.8,"n":30,"o":2.81,"t":"2026-10-15T15:20:00Z","v":4123,"vw":2.800632},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-15T15:25:00Z","v":242,"vw":2.8},{"c":2.785,"h":2.8,"l":2.785,"n":36,"o":2.8,"t":"2026-10-15T15:30:00Z","v":3482,"vw":2.789848},{"c":2.78,"h":2.785,"l":2.78,"n":19,"o":2.785,"t":"2026-10-15T15:35:00Z","v":682,"vw":2.783936},{"c":2.785,"h":2.785,"l":2.785,"n":9,"o":2.785,"t":"2026-10-15T15:40:00Z","v":187,"vw":2.785},{"c":2.775,"h":2.78,"l":2.775,"n":25,"o":2.78,"t":"2026-10-15T15:45:00Z","v":1424,"vw":2.778223},{"c":2.785,"h":2.785,"l":2.78,"n":19,"o":2.78,"t":"2026-10-15T15:50:00Z","v":832,"vw":2.784049},{"c":2.785,"h":2.785,"l":2.785,"n":10,"o":2.785,"t":"2026-10-15T15:55:00Z","v":317,"vw":2.785},{"c":2.7702,"h":2.78,"l":2.7702,"n":20,"o":2.78,"t":"2026-10-15T16:00:00Z","v":1746,"vw":2.771597},{"c":2.785,"h":2.785,"l":2.775,"n":43,"o":2.78,"t":"2026-10-15T16:10:00Z","v":2502,"vw":2.780239},{"c":2.78,"h":2.78,"l":2.78,"n":11,"o":2.78,"t":"2026-10-15T16:15:00Z","v":282,"vw":2.78},{"c":2.775,"h":2.775,"l":2.775,"n":5,"o":2.775,"t":"2026-10-15T16:20:00Z","v":114,"vw":2.775},{"c":2.785,"h":2.785,"l":2.77,"n":114,"o":2.785,"t":"2026-10-15T16:30:00Z","v":9521,"vw":2.772181},{"c":2.795,"h":2.795,"l":2.79,"n":25,"o":2.79,"t":"2026-10-15T16:35:00Z","v":1225,"vw":2.79225},{"c":2.79,"h":2.79,"l":2.785,"n":34,"o":2.79,"t":"2026-10-15T16:40:00Z","v":1536,"vw":2.789248},{"c":2.79,"h":2.795,"l":2.79,"n":26,"o":2.795,"t":"2026-10-15T16:45:00Z","v":1812,"vw":2.790326},{"c":2.78,"h":2.78,"l":2.78,"n":10,"o":2.78,"t":"2026-10-15T16:50:00Z","v":257,"vw":2.78},{"c":2.78,"h":2.785,"l":2.78,"n":23,"o":2.785,"t":"2026-10-15T16:55:00Z","v":1601,"vw":2.780567},{"c":2.81,"h":2.82,"l":2.785,"n":71,"o":2.785,"t":"2026-10-15T17:05:00Z","v":8223,"vw":2.802058},{"c":2.805,"h":2.805,"l":2.805,"n":13,"o":2.805,"t":"2026-10-15T17:10:00Z","v":252,"vw":2.805},{"c":2.805,"h":2.81,"l":2.805,"n":22,"o":2.81,"t":"2026-10-15T17:15:00Z","v":1759,"vw":2.805987},{"c":2.8,"h":2.8,"l":2.8,"n":39,"o":2.8,"t":"2026-10-15T17:20:00Z","v":759,"vw":2.8},{"c":2.805,"h":2.805,"l":2.8,"n":18,"o":2.8,"t":"2026-10-15T17:30:00Z","v":705,"vw":2.803768},{"c":2.805,"h":2.805,"l":2.805,"n":15,"o":2.805,"t":"2026-10-15T17:35:00Z","v":496,"vw":2.805},{"c":2.81,"h":2.81,"l":2.81,"n":8,"o":2.81,"t":"2026-10-15T17:55:00Z","v":227,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":11,"o":2.81,"t":"2026-10-15T18:00:00Z","v":266,"vw":2.81},{"c":2.805,"h":2.805,"l":2.805,"n":6,"o":2.805,"t":"2026-10-15T18:05:00Z","v":313,"vw":2.805},{"c":2.805,"h":2.81,"l":2.805,"n":31,"o":2.81,"t":"2026-10-15T18:10:00Z","v":1458,"vw":2.806217},{"c":2.81,"h":2.81,"l":2.805,"n":13,"o":2.805,"t":"2026-10-15T18:20:00Z","v":821,"vw":2.807328},{"c":2.805,"h":2.805,"l":2.805,"n":19,"o":2.805,"t":"2026-10-15T18:25:00Z","v":366,"vw":2.805},{"c":2.82,"h":2.82,"l":2.8,"n":68,"o":2.805,"t":"2026-10-15T18:30:00Z","v":7048,"vw":2.809346},{"c":2.815,"h":2.815,"l":2.815,"n":13,"o":2.815,"t":"2026-10-15T18:35:00Z","v":770,"vw":2.815},{"c":2.825,"h":2.825,"l":2.815,"n":47,"o":2.815,"t":"2026-10-15T18:45:00Z","v":2366,"vw":2.820335},{"c":2.825,"h":2.825,"l":2.82,"n":17,"o":2.82,"t":"2026-10-15T18:50:00Z","v":1043,"vw":2.821289},{"c":2.825,"h":2.825,"l":2.825,"n":16,"o":2.825,"t":"2026-10-15T18:55:00Z","v":426,"vw":2.825},{"c":2.829,"h":2.83,"l":2.8212,"n":41,"o":2.8212,"t":"2026-10-15T19:00:00Z","v":2504,"vw":2.825067},{"c":2.8299,"h":2.83,"l":2.8299,"n":15,"o":2.83,"t":"2026-10-15T19:10:00Z","v":347,"vw":2.82995},{"c":2.825,"h":2.83,"l":2.825,"n":24,"o":2.83,"t":"2026-10-15T19:20:00Z","v":493,"vw":2.827242},{"c":2.825,"h":2.83,"l":2.82,"n":31,"o":2.825,"t":"2026-10-15T19:25:00Z","v":1269,"vw":2.824169},{"c":2.825,"h":2.83,"l":2.825,"n":55,"o":2.83,"t":"2026-10-15T19:30:00Z","v":1150,"vw":2.827976},{"c":2.8102,"h":2.82,"l":2.81,"n":65,"o":2.82,"t":"2026-10-15T19:35:00Z","v":3450,"vw":2.815698},{"c":2.81,"h":2.81,"l":2.81,"n":46,"o":2.81,"t":"2026-10-15T19:40:00Z","v":1173,"vw":2.81},{"c":2.815,"h":2.815,"l":2.815,"n":11,"o":2.815,"t":"2026-10-15T19:45:00Z","v":290,"vw":2.815},{"c":2.83,"h":2.83,"l":2.81,"n":163,"o":2.81,"t":"2026-10-15T19:50:00Z","v":10776,"vw":2.819008},{"c":2.82,"h":2.835,"l":2.81,"n":603,"o":2.83,"t":"2026-10-15T19:55:00Z","v":61298,"vw":2.820066},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-15T20:00:00Z","v":44783,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-15T20:25:00Z","v":74976,"vw":2.83},{"c":2.78,"h":2.81,"l":2.78,"n":13,"o":2.81,"t":"2026-10-16T13:30:00Z","v":6900,"vw":2.809323},{"c":2.8064,"h":2.84,"l":2.7803,"n":158,"o":2.81,"t":"2026-10-16T13:45:00Z","v":14493,"vw":2.808883},{"c":2.7802,"h":2.7802,"l":2.7802,"n":1,"o":2.7802,"t":"2026-10-16T13:50:00Z","v":150,"vw":2.7802},{"c":2.775,"h":2.78,"l":2.77,"n":24,"o":2.78,"t":"2026-10-16T13:55:00Z","v":1842,"vw":2.776875},{"c":2.765,"h":2.775,"l":2.76,"n":33,"o":2.775,"t":"2026-10-16T14:00:00Z","v":1971,"vw":2.765162},{"c":2.76,"h":2.765,"l":2.755,"n":13,"o":2.765,"t":"2026-10-16T14:05:00Z","v":3999,"vw":2.759605},{"c":2.755,"h":2.755,"l":2.755,"n":10,"o":2.755,"t":"2026-10-16T14:10:00Z","v":281,"vw":2.755},{"c":2.76,"h":2.76,"l":2.755,"n":18,"o":2.755,"t":"2026-10-16T14:15:00Z","v":444,"vw":2.7575},{"c":2.755,"h":2.755,"l":2.755,"n":4,"o":2.755,"t":"2026-10-16T14:20:00Z","v":110,"vw":2.755},{"c":2.755,"h":2.755,"l":2.755,"n":19,"o":2.755,"t":"2026-10-16T14:25:00Z","v":810,"vw":2.755},{"c":2.825,"h":2.835,"l":2.76,"n":216,"o":2.76,"t":"2026-10-16T14:30:00Z","v":18168,"vw":2.802783},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-16T14:35:00Z","v":198,"vw":2.825},{"c":2.825,"h":2.825,"l":2.815,"n":39,"o":2.82,"t":"2026-10-16T14:40:00Z","v":1902,"vw":2.818183},{"c":2.865,"h":2.865,"l":2.8299,"n":52,"o":2.8299,"t":"2026-10-16T14:45:00Z","v":6464,"vw":2.843785},{"c":2.855,"h":2.86,"l":2.855,"n":19,"o":2.86,"t":"2026-10-16T14:50:00Z","v":320,"vw":2.8575},{"c":2.85,"h":2.855,"l":2.85,"n":13,"o":2.855,"t":"2026-10-16T14:55:00Z","v":449,"vw":2.8525},{"c":2.855,"h":2.86,"l":2.85,"n":19,"o":2.86,"t":"2026-10-16T15:00:00Z","v":986,"vw":2.855},{"c":2.86,"h":2.86,"l":2.85,"n":24,"o":2.855,"t":"2026-10-16T15:05:00Z","v":1519,"vw":2.85565},{"c":2.865,"h":2.865,"l":2.865,"n":14,"o":2.865,"t":"2026-10-16T15:10:00Z","v":944,"vw":2.865},{"c":2.87,"h":2.87,"l":2.87,"n":6,"o":2.87,"t":"2026-10-16T15:15:00Z","v":282,"vw":2.87},{"c":2.865,"h":2.87,"l":2.865,"n":50,"o":2.87,"t":"2026-10-16T15:20:00Z","v":2303,"vw":2.86875},{"c":2.865,"h":2.865,"l":2.8601,"n":24,"o":2.865,"t":"2026-10-16T15:25:00Z","v":4824,"vw":2.861384},{"c":2.87,"h":2.87,"l":2.865,"n":6,"o":2.865,"t":"2026-10-16T15:30:00Z","v":1764,"vw":2.8653},{"c":2.87,"h":2.87,"l":2.865,"n":12,"o":2.87,"t":"2026-10-16T15:35:00Z","v":702,"vw":2.868333},{"c":2.865,"h":2.87,"l":2.86,"n":60,"o":2.87,"t":"2026-10-16T15:40:00Z","v":4003,"vw":2.864501},{"c":2.85,"h":2.86,"l":2.85,"n":38,"o":2.86,"t":"2026-10-16T15:45:00Z","v":2697,"vw":2.856115},{"c":2.845,"h":2.85,"l":2.845,"n":13,"o":2.85,"t":"2026-10-16T15:50:00Z","v":477,"vw":2.847573},{"c":2.84,"h":2.845,"l":2.84,"n":40,"o":2.845,"t":"2026-10-16T15:55:00Z","v":2198,"vw":2.842842},{"c":2.825,"h":2.83,"l":2.825,"n":18,"o":2.83,"t":"2026-10-16T16:00:00Z","v":1566,"vw":2.82918},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-16T16:05:00Z","v":448,"vw":2.825},{"c":2.825,"h":2.825,"l":2.82,"n":93,"o":2.825,"t":"2026-10-16T16:10:00Z","v":5379,"vw":2.823455},{"c":2.785,"h":2.825,"l":2.78,"n":195,"o":2.825,"t":"2026-10-16T16:15:00Z","v":17719,"vw":2.796191},{"c":2.785,"h":2.785,"l":2.785,"n":7,"o":2.785,"t":"2026-10-16T16:20:00Z","v":532,"vw":2.785},{"c":2.755,"h":2.78,"l":2.755,"n":73,"o":2.78,"t":"2026-10-16T16:25:00Z","v":6761,"vw":2.77076},{"c":2.76,"h":2.76,"l":2.75,"n":9,"o":2.75,"t":"2026-10-16T16:30:00Z","v":750,"vw":2.757},{"c":2.755,"h":2.76,"l":2.755,"n":12,"o":2.76,"t":"2026-10-16T16:35:00Z","v":693,"vw":2.75875},{"c":2.755,"h":2.76,"l":2.755,"n":20,"o":2.755,"t":"2026-10-16T16:40:00Z","v":1071,"vw":2.757667},{"c":2.74,"h":2.755,"l":2.74,"n":43,"o":2.755,"t":"2026-10-16T16:45:00Z","v":2281,"vw":2.74948},{"c":2.75,"h":2.75,"l":2.74,"n":20,"o":2.74,"t":"2026-10-16T16:50:00Z","v":615,"vw":2.74375},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-16T16:55:00Z","v":122,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":74,"o":2.745,"t":"2026-10-16T17:00:00Z","v":4251,"vw":2.741539},{"c":2.735,"h":2.735,"l":2.73,"n":24,"o":2.735,"t":"2026-10-16T17:05:00Z","v":1126,"vw":2.73125},{"c":2.725,"h":2.735,"l":2.72,"n":77,"o":2.735,"t":"2026-10-16T17:10:00Z","v":7018,"vw":2.722036},{"c":2.715,"h":2.72,"l":2.715,"n":34,"o":2.72,"t":"2026-10-16T17:15:00Z","v":5119,"vw":2.715106},{"c":2.715,"h":2.7197,"l":2.705,"n":83,"o":2.715,"t":"2026-10-16T17:20:00Z","v":9867,"vw":2.713158},{"c":2.72,"h":2.72,"l":2.715,"n":65,"o":2.715,"t":"2026-10-16T17:25:00Z","v":5163,"vw":2.716431},{"c":2.715,"h":2.72,"l":2.71,"n":168,"o":2.715,"t":"2026-10-16T17:30:00Z","v":12377,"vw":2.714789},{"c":2.715,"h":2.715,"l":2.715,"n":50,"o":2.715,"t":"2026-10-16T17:35:00Z","v":4714,"vw":2.715},{"c":2.725,"h":2.735,"l":2.715,"n":183,"o":2.72,"t":"2026-10-16T17:40:00Z","v":34477,"vw":2.717603},{"c":2.715,"h":2.725,"l":2.715,"n":46,"o":2.725,"t":"2026-10-16T17:45:00Z","v":3973,"vw":2.720781},{"c":2.675,"h":2.715,"l":2.675,"n":100,"o":2.715,"t":"2026-10-16T17:50:00Z","v":9745,"vw":2.688044},{"c":2.68,"h":2.685,"l":2.675,"n":222,"o":2.675,"t":"2026-10-16T17:55:00Z","v":25051,"vw":2.676327},{"c":2.675,"h":2.685,"l":2.665,"n":127,"o":2.67,"t":"2026-10-16T18:00:00Z","v":18578,"vw":2.67632},{"c":2.675,"h":2.68,"l":2.675,"n":18,"o":2.68,"t":"2026-10-16T18:05:00Z","v":1665,"vw":2.675769},{"c":2.665,"h":2.67,"l":2.665,"n":31,"o":2.67,"t":"2026-10-16T18:10:00Z","v":3262,"vw":2.666695},{"c":2.665,"h":2.665,"l":2.665,"n":10,"o":2.665,"t":"2026-10-16T18:15:00Z","v":1005,"vw":2.665},{"c":2.675,"h":2.68,"l":2.665,"n":88,"o":2.665,"t":"2026-10-16T18:20:00Z","v":13673,"vw":2.667676},{"c":2.665,"h":2.67,"l":2.665,"n":17,"o":2.67,"t":"2026-10-16T18:25:00Z","v":991,"vw":2.666873},{"c":2.665,"h":2.665,"l":2.665,"n":12,"o":2.665,"t":"2026-10-16T18:30:00Z","v":750,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":23,"o":2.665,"t":"2026-10-16T18:35:00Z","v":1741,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":20,"o":2.665,"t":"2026-10-16T18:40:00Z","v":1177,"vw":2.665},{"c":2.665,"h":2.665,"l":2.66,"n":47,"o":2.66,"t":"2026-10-16T18:45:00Z","v":2912,"vw":2.664614},{"c":2.655,"h":2.665,"l":2.655,"n":47,"o":2.665,"t":"2026-10-16T18:50:00Z","v":4749,"vw":2.657977},{"c":2.655,"h":2.655,"l":2.655,"n":8,"o":2.655,"t":"2026-10-16T18:55:00Z","v":667,"vw":2.655},{"c":2.645,"h":2.655,"l":2.645,"n":37,"o":2.65,"t":"2026-10-16T19:00:00Z","v":3650,"vw":2.649391},{"c":2.64,"h":2.645,"l":2.64,"n":15,"o":2.645,"t":"2026-10-16T19:05:00Z","v":787,"vw":2.643798},{"c":2.655,"h":2.665,"l":2.645,"n":71,"o":2.645,"t":"2026-10-16T19:10:00Z","v":6002,"vw":2.655557},{"c":2.645,"h":2.65,"l":2.645,"n":50,"o":2.65,"t":"2026-10-16T19:15:00Z","v":2618,"vw":2.649163},{"c":2.645,"h":2.655,"l":2.645,"n":19,"o":2.655,"t":"2026-10-16T19:20:00Z","v":6206,"vw":2.645522},{"c":2.675,"h":2.685,"l":2.645,"n":178,"o":2.645,"t":"2026-10-16T19:25:00Z","v":23925,"vw":2.671808},{"c":2.685,"h":2.685,"l":2.665,"n":87,"o":2.675,"t":"2026-10-16T19:30:00Z","v":9093,"vw":2.677361},{"c":2.675,"h":2.685,"l":2.675,"n":94,"o":2.685,"t":"2026-10-16T19:35:00Z","v":8566,"vw":2.680697},{"c":2.6734,"h":2.685,"l":2.67,"n":70,"o":2.68,"t":"2026-10-16T19:40:00Z","v":5873,"vw":2.677738},{"c":2.665,"h":2.685,"l":2.665,"n":101,"o":2.675,"t":"2026-10-16T19:45:00Z","v":10418,"vw":2.679154},{"c":2.655,"h":2.665,"l":2.655,"n":75,"o":2.66,"t":"2026-10-16T19:50:00Z","v":14573,"vw":2.663773},{"c":2.7,"h":2.73,"l":2.66,"n":1094,"o":2.66,"t":"2026-10-16T19:55:00Z","v":189834,"vw":2.701864},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-16T20:00:00Z","v":54123,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T20:25:00Z","v":149952,"vw":2.69},{"c":2.64,"h":2.68,"l":2.61,"n":140,"o":2.68,"t":"2026-10-19T13:30:00Z","v":17220,"vw":2.638713},{"c":2.625,"h":2.63,"l":2.62,"n":50,"o":2.63,"t":"2026-10-19T13:35:00Z","v":4751,"vw":2.628727},{"c":2.63,"h":2.6471,"l":2.626,"n":11,"o":2.626,"t":"2026-10-19T13:40:00Z","v":4424,"vw":2.641604},{"c":2.63,"h":2.63,"l":2.629,"n":9,"o":2.63,"t":"2026-10-19T13:45:00Z","v":1324,"vw":2.629356},{"c":2.63,"h":2.63,"l":2.62,"n":35,"o":2.62,"t":"2026-10-19T13:50:00Z","v":2009,"vw":2.629286},{"c":2.63,"h":2.63,"l":2.625,"n":28,"o":2.63,"t":"2026-10-19T13:55:00Z","v":1553,"vw":2.628846},{"c":2.645,"h":2.65,"l":2.63,"n":234,"o":2.63,"t":"2026-10-19T14:00:00Z","v":36008,"vw":2.635417},{"c":2.645,"h":2.65,"l":2.645,"n":63,"o":2.645,"t":"2026-10-19T14:05:00Z","v":5514,"vw":2.646066},{"c":2.655,"h":2.675,"l":2.645,"n":116,"o":2.645,"t":"2026-10-19T14:10:00Z","v":11360,"vw":2.659216},{"c":2.645,"h":2.665,"l":2.645,"n":60,"o":2.66,"t":"2026-10-19T14:15:00Z","v":3556,"vw":2.65466},{"c":2.64,"h":2.645,"l":2.64,"n":9,"o":2.6403,"t":"2026-10-19T14:20:00Z","v":597,"vw":2.641278},{"c":2.645,"h":2.645,"l":2.64,"n":14,"o":2.64,"t":"2026-10-19T14:25:00Z","v":1388,"vw":2.641154},{"c":2.645,"h":2.645,"l":2.64,"n":2,"o":2.64,"t":"2026-10-19T14:30:00Z","v":600,"vw":2.640833},{"c":2.645,"h":2.645,"l":2.645,"n":6,"o":2.645,"t":"2026-10-19T14:35:00Z","v":262,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":26,"o":2.645,"t":"2026-10-19T14:40:00Z","v":1967,"vw":2.645},{"c":2.64,"h":2.64,"l":2.635,"n":65,"o":2.64,"t":"2026-10-19T14:45:00Z","v":3623,"vw":2.637208},{"c":2.635,"h":2.64,"l":2.635,"n":16,"o":2.64,"t":"2026-10-19T14:50:00Z","v":772,"vw":2.639},{"c":2.635,"h":2.635,"l":2.635,"n":8,"o":2.635,"t":"2026-10-19T14:55:00Z","v":414,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":14,"o":2.635,"t":"2026-10-19T15:00:00Z","v":446,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":8,"o":2.635,"t":"2026-10-19T15:05:00Z","v":5590,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":52,"o":2.635,"t":"2026-10-19T15:10:00Z","v":4080,"vw":2.635},{"c":2.64,"h":2.65,"l":2.635,"n":188,"o":2.635,"t":"2026-10-19T15:15:00Z","v":25607,"vw":2.643234},{"c":2.635,"h":2.635,"l":2.635,"n":28,"o":2.635,"t":"2026-10-19T15:20:00Z","v":1345,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":7,"o":2.635,"t":"2026-10-19T15:25:00Z","v":166,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":9,"o":2.635,"t":"2026-10-19T15:35:00Z","v":396,"vw":2.635},{"c":2.635,"h":2.64,"l":2.63,"n":73,"o":2.63,"t":"2026-10-19T15:40:00Z","v":4283,"vw":2.636904},{"c":2.635,"h":2.635,"l":2.635,"n":23,"o":2.635,"t":"2026-10-19T15:45:00Z","v":2008,"vw":2.635},{"c":2.625,"h":2.635,"l":2.625,"n":40,"o":2.635,"t":"2026-10-19T15:50:00Z","v":2695,"vw":2.62865},{"c":2.635,"h":2.635,"l":2.625,"n":125,"o":2.625,"t":"2026-10-19T15:55:00Z","v":6834,"vw":2.628644},{"c":2.625,"h":2.63,"l":2.625,"n":75,"o":2.63,"t":"2026-10-19T16:00:00Z","v":6393,"vw":2.625598},{"c":2.62,"h":2.625,"l":2.62,"n":13,"o":2.625,"t":"2026-10-19T16:05:00Z","v":1608,"vw":2.622532},{"c":2.625,"h":2.625,"l":2.625,"n":5,"o":2.625,"t":"2026-10-19T16:10:00Z","v":145,"vw":2.625},{"c":2.625,"h":2.625,"l":2.625,"n":7,"o":2.625,"t":"2026-10-19T16:15:00Z","v":164,"vw":2.625},{"c":2.63,"h":2.63,"l":2.625,"n":22,"o":2.625,"t":"2026-10-19T16:20:00Z","v":765,"vw":2.627},{"c":2.625,"h":2.625,"l":2.625,"n":8,"o":2.625,"t":"2026-10-19T16:25:00Z","v":273,"vw":2.625},{"c":2.62,"h":2.625,"l":2.62,"n":28,"o":2.625,"t":"2026-10-19T16:30:00Z","v":1174,"vw":2.623138},{"c":2.625,"h":2.625,"l":2.625,"n":13,"o":2.625,"t":"2026-10-19T16:35:00Z","v":702,"vw":2.625},{"c":2.63,"h":2.63,"l":2.625,"n":39,"o":2.625,"t":"2026-10-19T16:40:00Z","v":2458,"vw":2.628106},{"c":2.625,"h":2.63,"l":2.625,"n":11,"o":2.63,"t":"2026-10-19T16:45:00Z","v":509,"vw":2.6275},{"c":2.625,"h":2.625,"l":2.625,"n":10,"o":2.625,"t":"2026-10-19T16:50:00Z","v":304,"vw":2.625},{"c":2.625,"h":2.625,"l":2.625,"n":9,"o":2.625,"t":"2026-10-19T16:55:00Z","v":349,"vw":2.625},{"c":2.635,"h":2.645,"l":2.615,"n":236,"o":2.6212,"t":"2026-10-19T17:00:00Z","v":37258,"vw":2.621702},{"c":2.645,"h":2.655,"l":2.64,"n":48,"o":2.64,"t":"2026-10-19T17:05:00Z","v":4695,"vw":2.645936},{"c":2.62,"h":2.645,"l":2.62,"n":77,"o":2.645,"t":"2026-10-19T17:15:00Z","v":18087,"vw":2.626741},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-19T17:20:00Z","v":231,"vw":2.615},{"c":2.625,"h":2.63,"l":2.615,"n":65,"o":2.615,"t":"2026-10-19T17:25:00Z","v":10824,"vw":2.619798},{"c":2.615,"h":2.625,"l":2.615,"n":64,"o":2.6229,"t":"2026-10-19T17:30:00Z","v":14739,"vw":2.620443},{"c":2.615,"h":2.615,"l":2.615,"n":8,"o":2.615,"t":"2026-10-19T17:35:00Z","v":9217,"vw":2.615},{"c":2.625,"h":2.63,"l":2.615,"n":72,"o":2.615,"t":"2026-10-19T17:40:00Z","v":27074,"vw":2.617836},{"c":2.62,"h":2.625,"l":2.62,"n":51,"o":2.62,"t":"2026-10-19T17:45:00Z","v":4305,"vw":2.622274},{"c":2.615,"h":2.615,"l":2.615,"n":9,"o":2.615,"t":"2026-10-19T17:50:00Z","v":140,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":12,"o":2.615,"t":"2026-10-19T17:55:00Z","v":477,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":17,"o":2.615,"t":"2026-10-19T18:00:00Z","v":1028,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":8,"o":2.615,"t":"2026-10-19T18:05:00Z","v":1708,"vw":2.615305},{"c":2.615,"h":2.615,"l":2.615,"n":5,"o":2.615,"t":"2026-10-19T18:10:00Z","v":166,"vw":2.615},{"c":2.625,"h":2.63,"l":2.615,"n":129,"o":2.6197,"t":"2026-10-19T18:15:00Z","v":26925,"vw":2.619243},{"c":2.645,"h":2.645,"l":2.6279,"n":59,"o":2.63,"t":"2026-10-19T18:20:00Z","v":8978,"vw":2.632916},{"c":2.645,"h":2.65,"l":2.645,"n":54,"o":2.645,"t":"2026-10-19T18:25:00Z","v":3846,"vw":2.645252},{"c":2.64,"h":2.64,"l":2.64,"n":24,"o":2.64,"t":"2026-10-19T18:30:00Z","v":2343,"vw":2.64},{"c":2.65,"h":2.65,"l":2.64,"n":15,"o":2.64,"t":"2026-10-19T18:35:00Z","v":1371,"vw":2.643057},{"c":2.65,"h":2.655,"l":2.65,"n":45,"o":2.65,"t":"2026-10-19T18:40:00Z","v":5395,"vw":2.65211},{"c":2.665,"h":2.67,"l":2.65,"n":58,"o":2.65,"t":"2026-10-19T18:45:00Z","v":6362,"vw":2.66682},{"c":2.665,"h":2.665,"l":2.665,"n":23,"o":2.665,"t":"2026-10-19T18:50:00Z","v":1652,"vw":2.665},{"c":2.655,"h":2.67,"l":2.655,"n":36,"o":2.67,"t":"2026-10-19T18:55:00Z","v":2397,"vw":2.66225},{"c":2.665,"h":2.665,"l":2.66,"n":36,"o":2.66,"t":"2026-10-19T19:05:00Z","v":2368,"vw":2.660525},{"c":2.685,"h":2.69,"l":2.665,"n":84,"o":2.665,"t":"2026-10-19T19:10:00Z","v":7554,"vw":2.677786},{"c":2.69,"h":2.69,"l":2.685,"n":11,"o":2.685,"t":"2026-10-19T19:15:00Z","v":449,"vw":2.688333},{"c":2.68,"h":2.68,"l":2.68,"n":39,"o":2.68,"t":"2026-10-19T19:20:00Z","v":2066,"vw":2.68},{"c":2.685,"h":2.69,"l":2.685,"n":29,"o":2.69,"t":"2026-10-19T19:25:00Z","v":1122,"vw":2.686943},{"c":2.685,"h":2.685,"l":2.685,"n":14,"o":2.685,"t":"2026-10-19T19:30:00Z","v":1047,"vw":2.685},{"c":2.695,"h":2.705,"l":2.685,"n":74,"o":2.685,"t":"2026-10-19T19:35:00Z","v":5071,"vw":2.69723},{"c":2.7,"h":2.7,"l":2.7,"n":51,"o":2.7,"t":"2026-10-19T19:40:00Z","v":2154,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":66,"o":2.7,"t":"2026-10-19T19:45:00Z","v":6135,"vw":2.696376},{"c":2.695,"h":2.695,"l":2.685,"n":126,"o":2.695,"t":"2026-10-19T19:50:00Z","v":15151,"vw":2.69017},{"c":2.68,"h":2.695,"l":2.67,"n":379,"o":2.695,"t":"2026-10-19T19:55:00Z","v":22911,"vw":2.679698},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T20:00:00Z","v":35856,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T20:35:00Z","v":299904,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T12:05:00Z","v":100,"vw":2.63},{"c":2.7,"h":2.71,"l":2.6901,"n":16,"o":2.7,"t":"2026-10-20T13:30:00Z","v":6124,"vw":2.693931},{"c":2.72,"h":2.72,"l":2.71,"n":7,"o":2.71,"t":"2026-10-20T13:35:00Z","v":363,"vw":2.715},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-20T13:40:00Z","v":116,"vw":2.72},{"c":2.76,"h":2.76,"l":2.74,"n":69,"o":2.74,"t":"2026-10-20T13:45:00Z","v":12069,"vw":2.744169},{"c":2.77,"h":2.77,"l":2.77,"n":17,"o":2.77,"t":"2026-10-20T13:50:00Z","v":804,"vw":2.77},{"c":2.755,"h":2.77,"l":2.755,"n":52,"o":2.77,"t":"2026-10-20T13:55:00Z","v":9841,"vw":2.76226},{"c":2.75,"h":2.755,"l":2.75,"n":8,"o":2.755,"t":"2026-10-20T14:00:00Z","v":490,"vw":2.7525},{"c":2.745,"h":2.745,"l":2.745,"n":9,"o":2.745,"t":"2026-10-20T14:05:00Z","v":532,"vw":2.745},{"c":2.745,"h":2.75,"l":2.745,"n":13,"o":2.75,"t":"2026-10-20T14:10:00Z","v":398,"vw":2.746667},{"c":2.745,"h":2.745,"l":2.74,"n":15,"o":2.74,"t":"2026-10-20T14:15:00Z","v":471,"vw":2.74375},{"c":2.745,"h":2.75,"l":2.74,"n":71,"o":2.745,"t":"2026-10-20T14:20:00Z","v":7478,"vw":2.741129},{"c":2.73,"h":2.755,"l":2.73,"n":116,"o":2.745,"t":"2026-10-20T14:25:00Z","v":8657,"vw":2.741521},{"c":2.735,"h":2.735,"l":2.73,"n":44,"o":2.73,"t":"2026-10-20T14:30:00Z","v":1959,"vw":2.730801},{"c":2.725,"h":2.735,"l":2.725,"n":11,"o":2.735,"t":"2026-10-20T14:35:00Z","v":876,"vw":2.73},{"c":2.725,"h":2.73,"l":2.72,"n":31,"o":2.725,"t":"2026-10-20T14:40:00Z","v":6196,"vw":2.721182},{"c":2.735,"h":2.735,"l":2.73,"n":42,"o":2.73,"t":"2026-10-20T14:45:00Z","v":2806,"vw":2.733008},{"c":2.74,"h":2.74,"l":2.73,"n":37,"o":2.735,"t":"2026-10-20T14:50:00Z","v":1058,"vw":2.735},{"c":2.745,"h":2.75,"l":2.74,"n":58,"o":2.74,"t":"2026-10-20T14:55:00Z","v":2820,"vw":2.745762},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-20T15:00:00Z","v":104,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":26,"o":2.745,"t":"2026-10-20T15:05:00Z","v":593,"vw":2.745},{"c":2.725,"h":2.745,"l":2.725,"n":80,"o":2.745,"t":"2026-10-20T15:10:00Z","v":4672,"vw":2.737484},{"c":2.735,"h":2.745,"l":2.73,"n":42,"o":2.73,"t":"2026-10-20T15:15:00Z","v":2662,"vw":2.738063},{"c":2.735,"h":2.735,"l":2.73,"n":17,"o":2.735,"t":"2026-10-20T15:20:00Z","v":644,"vw":2.733333},{"c":2.73,"h":2.735,"l":2.73,"n":9,"o":2.735,"t":"2026-10-20T15:25:00Z","v":452,"vw":2.733333},{"c":2.72,"h":2.73,"l":2.72,"n":40,"o":2.73,"t":"2026-10-20T15:30:00Z","v":2194,"vw":2.727172},{"c":2.725,"h":2.725,"l":2.72,"n":9,"o":2.72,"t":"2026-10-20T15:35:00Z","v":333,"vw":2.721667},{"c":2.725,"h":2.725,"l":2.725,"n":18,"o":2.725,"t":"2026-10-20T15:40:00Z","v":693,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":14,"o":2.725,"t":"2026-10-20T15:45:00Z","v":511,"vw":2.725},{"c":2.7261,"h":2.7261,"l":2.725,"n":13,"o":2.725,"t":"2026-10-20T15:50:00Z","v":6418,"vw":2.725441},{"c":2.725,"h":2.725,"l":2.725,"n":14,"o":2.725,"t":"2026-10-20T15:55:00Z","v":534,"vw":2.725},{"c":2.72,"h":2.72,"l":2.72,"n":51,"o":2.72,"t":"2026-10-20T16:00:00Z","v":1723,"vw":2.72},{"c":2.715,"h":2.715,"l":2.715,"n":4,"o":2.715,"t":"2026-10-20T16:05:00Z","v":129,"vw":2.715},{"c":2.715,"h":2.715,"l":2.71,"n":58,"o":2.715,"t":"2026-10-20T16:15:00Z","v":2929,"vw":2.713515},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-10-20T16:20:00Z","v":140,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":6,"o":2.715,"t":"2026-10-20T16:25:00Z","v":320,"vw":2.715},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T16:30:00Z","v":100,"vw":2.72},{"c":2.725,"h":2.73,"l":2.72,"n":39,"o":2.72,"t":"2026-10-20T16:35:00Z","v":4323,"vw":2.727361},{"c":2.725,"h":2.725,"l":2.725,"n":11,"o":2.725,"t":"2026-10-20T16:40:00Z","v":438,"vw":2.725},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-20T16:45:00Z","v":121,"vw":2.73},{"c":2.725,"h":2.73,"l":2.72,"n":34,"o":2.73,"t":"2026-10-20T16:50:00Z","v":1926,"vw":2.721818},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-20T16:55:00Z","v":101,"vw":2.725},{"c":2.725,"h":2.73,"l":2.725,"n":2,"o":2.73,"t":"2026-10-20T17:00:00Z","v":200,"vw":2.7275},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-20T17:05:00Z","v":200,"vw":2.73},{"c":2.735,"h":2.735,"l":2.73,"n":15,"o":2.73,"t":"2026-10-20T17:10:00Z","v":1300,"vw":2.732503},{"c":2.765,"h":2.765,"l":2.74,"n":75,"o":2.74,"t":"2026-10-20T17:15:00Z","v":9236,"vw":2.752858},{"c":2.76,"h":2.76,"l":2.75,"n":45,"o":2.755,"t":"2026-10-20T17:20:00Z","v":4613,"vw":2.752711},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-20T17:25:00Z","v":301,"vw":2.76},{"c":2.765,"h":2.765,"l":2.76,"n":45,"o":2.76,"t":"2026-10-20T17:30:00Z","v":2603,"vw":2.760938},{"c":2.745,"h":2.755,"l":2.745,"n":86,"o":2.755,"t":"2026-10-20T17:35:00Z","v":9130,"vw":2.749935},{"c":2.745,"h":2.745,"l":2.745,"n":21,"o":2.745,"t":"2026-10-20T17:40:00Z","v":985,"vw":2.745},{"c":2.745,"h":2.75,"l":2.745,"n":21,"o":2.745,"t":"2026-10-20T17:45:00Z","v":1110,"vw":2.747222},{"c":2.745,"h":2.75,"l":2.745,"n":21,"o":2.745,"t":"2026-10-20T17:50:00Z","v":1057,"vw":2.746667},{"c":2.745,"h":2.745,"l":2.74,"n":30,"o":2.745,"t":"2026-10-20T17:55:00Z","v":2039,"vw":2.741998},{"c":2.735,"h":2.745,"l":2.735,"n":41,"o":2.74,"t":"2026-10-20T18:00:00Z","v":2164,"vw":2.74},{"c":2.695,"h":2.73,"l":2.69,"n":105,"o":2.73,"t":"2026-10-20T18:05:00Z","v":15109,"vw":2.720787},{"c":2.685,"h":2.695,"l":2.68,"n":30,"o":2.695,"t":"2026-10-20T18:10:00Z","v":10376,"vw":2.685176},{"c":2.685,"h":2.685,"l":2.685,"n":15,"o":2.685,"t":"2026-10-20T18:15:00Z","v":1770,"vw":2.685},{"c":2.6612,"h":2.685,"l":2.6612,"n":35,"o":2.685,"t":"2026-10-20T18:20:00Z","v":2881,"vw":2.675975},{"c":2.665,"h":2.665,"l":2.66,"n":21,"o":2.665,"t":"2026-10-20T18:25:00Z","v":2162,"vw":2.66475},{"c":2.665,"h":2.665,"l":2.66,"n":7,"o":2.665,"t":"2026-10-20T18:30:00Z","v":4500,"vw":2.664002},{"c":2.6521,"h":2.665,"l":2.65,"n":30,"o":2.665,"t":"2026-10-20T18:35:00Z","v":6107,"vw":2.653478},{"c":2.655,"h":2.655,"l":2.65,"n":8,"o":2.65,"t":"2026-10-20T18:40:00Z","v":1039,"vw":2.6515},{"c":2.655,"h":2.655,"l":2.65,"n":25,"o":2.655,"t":"2026-10-20T18:45:00Z","v":8766,"vw":2.654643},{"c":2.665,"h":2.665,"l":2.645,"n":116,"o":2.655,"t":"2026-10-20T18:50:00Z","v":28677,"vw":2.650626},{"c":2.685,"h":2.685,"l":2.665,"n":37,"o":2.665,"t":"2026-10-20T18:55:00Z","v":2977,"vw":2.674703},{"c":2.68,"h":2.685,"l":2.68,"n":16,"o":2.685,"t":"2026-10-20T19:00:00Z","v":1566,"vw":2.682857},{"c":2.68,"h":2.685,"l":2.68,"n":51,"o":2.685,"t":"2026-10-20T19:05:00Z","v":5048,"vw":2.680689},{"c":2.655,"h":2.67,"l":2.655,"n":46,"o":2.67,"t":"2026-10-20T19:10:00Z","v":4318,"vw":2.663289},{"c":2.655,"h":2.655,"l":2.65,"n":41,"o":2.65,"t":"2026-10-20T19:15:00Z","v":2553,"vw":2.653851},{"c":2.65,"h":2.655,"l":2.65,"n":26,"o":2.655,"t":"2026-10-20T19:20:00Z","v":1700,"vw":2.652308},{"c":2.655,"h":2.655,"l":2.65,"n":24,"o":2.65,"t":"2026-10-20T19:25:00Z","v":2247,"vw":2.6525},{"c":2.66,"h":2.665,"l":2.655,"n":45,"o":2.655,"t":"2026-10-20T19:30:00Z","v":10426,"vw":2.658608},{"c":2.645,"h":2.665,"l":2.645,"n":66,"o":2.66,"t":"2026-10-20T19:35:00Z","v":8232,"vw":2.655787},{"c":2.645,"h":2.645,"l":2.645,"n":35,"o":2.645,"t":"2026-10-20T19:40:00Z","v":3294,"vw":2.645},{"c":2.645,"h":2.645,"l":2.635,"n":77,"o":2.645,"t":"2026-10-20T19:45:00Z","v":8018,"vw":2.640297},{"c":2.645,"h":2.65,"l":2.645,"n":44,"o":2.645,"t":"2026-10-20T19:50:00Z","v":5547,"vw":2.645262},{"c":2.655,"h":2.66,"l":2.65,"n":305,"o":2.65,"t":"2026-10-20T19:55:00Z","v":24971,"vw":2.653875},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-20T20:00:00Z","v":50128,"vw":2.65},{"c":2.645,"h":2.65,"l":2.6,"n":90,"o":2.64,"t":"2026-10-21T13:30:00Z","v":7679,"vw":2.627138},{"c":2.6599,"h":2.6599,"l":2.6599,"n":5,"o":2.6599,"t":"2026-10-21T13:40:00Z","v":1999,"vw":2.6599},{"c":2.625,"h":2.63,"l":2.62,"n":18,"o":2.63,"t":"2026-10-21T13:45:00Z","v":8501,"vw":2.62968},{"c":2.58,"h":2.61,"l":2.58,"n":69,"o":2.61,"t":"2026-10-21T13:50:00Z","v":16414,"vw":2.595094},{"c":2.585,"h":2.5889,"l":2.57,"n":32,"o":2.57,"t":"2026-10-21T13:55:00Z","v":4174,"vw":2.574631},{"c":2.525,"h":2.58,"l":2.52,"n":102,"o":2.58,"t":"2026-10-21T14:05:00Z","v":24018,"vw":2.546939},{"c":2.495,"h":2.525,"l":2.495,"n":161,"o":2.525,"t":"2026-10-21T14:10:00Z","v":53430,"vw":2.504065},{"c":2.505,"h":2.515,"l":2.49,"n":193,"o":2.495,"t":"2026-10-21T14:15:00Z","v":29798,"vw":2.501961},{"c":2.495,"h":2.505,"l":2.495,"n":38,"o":2.505,"t":"2026-10-21T14:20:00Z","v":15225,"vw":2.50008},{"c":2.525,"h":2.525,"l":2.495,"n":63,"o":2.495,"t":"2026-10-21T14:25:00Z","v":11367,"vw":2.51047},{"c":2.54,"h":2.54,"l":2.525,"n":54,"o":2.525,"t":"2026-10-21T14:30:00Z","v":13347,"vw":2.526754},{"c":2.535,"h":2.54,"l":2.535,"n":15,"o":2.54,"t":"2026-10-21T14:35:00Z","v":5291,"vw":2.535313},{"c":2.53,"h":2.53,"l":2.53,"n":12,"o":2.53,"t":"2026-10-21T14:40:00Z","v":870,"vw":2.53},{"c":2.545,"h":2.5499,"l":2.515,"n":73,"o":2.52,"t":"2026-10-21T14:45:00Z","v":13974,"vw":2.53051},{"c":2.545,"h":2.5499,"l":2.545,"n":7,"o":2.5499,"t":"2026-10-21T14:50:00Z","v":16192,"vw":2.549139},{"c":2.535,"h":2.54,"l":2.535,"n":16,"o":2.54,"t":"2026-10-21T14:55:00Z","v":3040,"vw":2.536143},{"c":2.525,"h":2.53,"l":2.525,"n":12,"o":2.53,"t":"2026-10-21T15:00:00Z","v":1335,"vw":2.529453},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-21T15:10:00Z","v":100,"vw":2.525},{"c":2.52,"h":2.525,"l":2.52,"n":21,"o":2.525,"t":"2026-10-21T15:20:00Z","v":1221,"vw":2.521667},{"c":2.525,"h":2.525,"l":2.525,"n":5,"o":2.525,"t":"2026-10-21T15:25:00Z","v":137,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-21T15:30:00Z","v":101,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":10,"o":2.525,"t":"2026-10-21T15:35:00Z","v":324,"vw":2.525},{"c":2.52,"h":2.5285,"l":2.52,"n":37,"o":2.5285,"t":"2026-10-21T15:40:00Z","v":2433,"vw":2.520569},{"c":2.495,"h":2.515,"l":2.49,"n":48,"o":2.515,"t":"2026-10-21T15:45:00Z","v":6262,"vw":2.508098},{"c":2.485,"h":2.49,"l":2.48,"n":28,"o":2.49,"t":"2026-10-21T15:50:00Z","v":3393,"vw":2.489495},{"c":2.49,"h":2.49,"l":2.485,"n":51,"o":2.4888,"t":"2026-10-21T15:55:00Z","v":4771,"vw":2.489019},{"c":2.49,"h":2.49,"l":2.49,"n":13,"o":2.49,"t":"2026-10-21T16:00:00Z","v":938,"vw":2.49},{"c":2.485,"h":2.49,"l":2.485,"n":6,"o":2.49,"t":"2026-10-21T16:05:00Z","v":752,"vw":2.488342},{"c":2.47,"h":2.485,"l":2.47,"n":42,"o":2.485,"t":"2026-10-21T16:10:00Z","v":11343,"vw":2.47813},{"c":2.475,"h":2.475,"l":2.475,"n":10,"o":2.475,"t":"2026-10-21T16:15:00Z","v":665,"vw":2.475},{"c":2.46,"h":2.475,"l":2.46,"n":26,"o":2.475,"t":"2026-10-21T16:20:00Z","v":2139,"vw":2.469359},{"c":2.465,"h":2.465,"l":2.455,"n":50,"o":2.46,"t":"2026-10-21T16:25:00Z","v":4407,"vw":2.460021},{"c":2.465,"h":2.465,"l":2.465,"n":2,"o":2.465,"t":"2026-10-21T16:30:00Z","v":1100,"vw":2.465},{"c":2.475,"h":2.475,"l":2.465,"n":69,"o":2.4693,"t":"2026-10-21T16:35:00Z","v":5735,"vw":2.469408},{"c":2.465,"h":2.47,"l":2.465,"n":16,"o":2.47,"t":"2026-10-21T16:40:00Z","v":1287,"vw":2.467396},{"c":2.465,"h":2.465,"l":2.465,"n":7,"o":2.465,"t":"2026-10-21T16:45:00Z","v":2627,"vw":2.465},{"c":2.455,"h":2.465,"l":2.455,"n":133,"o":2.465,"t":"2026-10-21T16:50:00Z","v":10928,"vw":2.460042},{"c":2.4588,"h":2.4589,"l":2.455,"n":19,"o":2.455,"t":"2026-10-21T16:55:00Z","v":1791,"vw":2.456291},{"c":2.42,"h":2.455,"l":2.415,"n":140,"o":2.455,"t":"2026-10-21T17:00:00Z","v":37191,"vw":2.432535},{"c":2.42,"h":2.425,"l":2.415,"n":66,"o":2.415,"t":"2026-10-21T17:05:00Z","v":13152,"vw":2.422582},{"c":2.3901,"h":2.4,"l":2.39,"n":16,"o":2.4,"t":"2026-10-21T17:10:00Z","v":2026,"vw":2.396968},{"c":2.395,"h":2.4,"l":2.39,"n":44,"o":2.39,"t":"2026-10-21T17:15:00Z","v":10596,"vw":2.3949},{"c":2.395,"h":2.395,"l":2.395,"n":22,"o":2.395,"t":"2026-10-21T17:20:00Z","v":1643,"vw":2.395},{"c":2.39,"h":2.4,"l":2.39,"n":55,"o":2.395,"t":"2026-10-21T17:25:00Z","v":4358,"vw":2.397693},{"c":2.405,"h":2.4088,"l":2.385,"n":97,"o":2.39,"t":"2026-10-21T17:30:00Z","v":32143,"vw":2.390744},{"c":2.405,"h":2.405,"l":2.405,"n":20,"o":2.405,"t":"2026-10-21T17:40:00Z","v":1684,"vw":2.405},{"c":2.37,"h":2.41,"l":2.37,"n":190,"o":2.4,"t":"2026-10-21T17:45:00Z","v":31149,"vw":2.399226},{"c":2.365,"h":2.4,"l":2.365,"n":191,"o":2.38,"t":"2026-10-21T17:50:00Z","v":31646,"vw":2.38717},{"c":2.365,"h":2.38,"l":2.365,"n":105,"o":2.365,"t":"2026-10-21T17:55:00Z","v":17592,"vw":2.376284},{"c":2.365,"h":2.3685,"l":2.365,"n":9,"o":2.3685,"t":"2026-10-21T18:00:00Z","v":410,"vw":2.366167},{"c":2.365,"h":2.3697,"l":2.365,"n":9,"o":2.3697,"t":"2026-10-21T18:05:00Z","v":3626,"vw":2.369308},{"c":2.365,"h":2.365,"l":2.365,"n":5,"o":2.365,"t":"2026-10-21T18:10:00Z","v":3711,"vw":2.365},{"c":2.355,"h":2.37,"l":2.325,"n":392,"o":2.37,"t":"2026-10-21T18:15:00Z","v":73978,"vw":2.343614},{"c":2.35,"h":2.35,"l":2.335,"n":157,"o":2.35,"t":"2026-10-21T18:20:00Z","v":24107,"vw":2.340404},{"c":2.34,"h":2.355,"l":2.34,"n":95,"o":2.345,"t":"2026-10-21T18:25:00Z","v":16578,"vw":2.349212},{"c":2.355,"h":2.355,"l":2.335,"n":210,"o":2.34,"t":"2026-10-21T18:30:00Z","v":29347,"vw":2.34074},{"c":2.395,"h":2.395,"l":2.355,"n":264,"o":2.355,"t":"2026-10-21T18:35:00Z","v":44181,"vw":2.37125},{"c":2.4,"h":2.4,"l":2.385,"n":34,"o":2.395,"t":"2026-10-21T18:40:00Z","v":8019,"vw":2.386603},{"c":2.415,"h":2.42,"l":2.4,"n":31,"o":2.4,"t":"2026-10-21T18:45:00Z","v":3235,"vw":2.411669},{"c":2.415,"h":2.415,"l":2.415,"n":6,"o":2.415,"t":"2026-10-21T18:50:00Z","v":305,"vw":2.415},{"c":2.41,"h":2.415,"l":2.405,"n":37,"o":2.415,"t":"2026-10-21T18:55:00Z","v":2373,"vw":2.409674},{"c":2.385,"h":2.405,"l":2.385,"n":56,"o":2.405,"t":"2026-10-21T19:00:00Z","v":10952,"vw":2.399135},{"c":2.43,"h":2.43,"l":2.375,"n":92,"o":2.385,"t":"2026-10-21T19:05:00Z","v":29324,"vw":2.389605},{"c":2.425,"h":2.43,"l":2.4193,"n":33,"o":2.425,"t":"2026-10-21T19:10:00Z","v":4384,"vw":2.420627},{"c":2.42,"h":2.42,"l":2.42,"n":12,"o":2.42,"t":"2026-10-21T19:15:00Z","v":629,"vw":2.42},{"c":2.415,"h":2.415,"l":2.415,"n":8,"o":2.415,"t":"2026-10-21T19:20:00Z","v":860,"vw":2.415},{"c":2.415,"h":2.44,"l":2.409,"n":253,"o":2.415,"t":"2026-10-21T19:25:00Z","v":44935,"vw":2.418216},{"c":2.415,"h":2.42,"l":2.41,"n":111,"o":2.415,"t":"2026-10-21T19:30:00Z","v":25191,"vw":2.414628},{"c":2.415,"h":2.42,"l":2.415,"n":17,"o":2.415,"t":"2026-10-21T19:35:00Z","v":14345,"vw":2.415176},{"c":2.415,"h":2.415,"l":2.415,"n":23,"o":2.415,"t":"2026-10-21T19:40:00Z","v":1660,"vw":2.415},{"c":2.425,"h":2.425,"l":2.415,"n":68,"o":2.415,"t":"2026-10-21T19:45:00Z","v":10474,"vw":2.417219},{"c":2.435,"h":2.445,"l":2.425,"n":170,"o":2.425,"t":"2026-10-21T19:50:00Z","v":17833,"vw":2.437243},{"c":2.41,"h":2.45,"l":2.41,"n":336,"o":2.435,"t":"2026-10-21T19:55:00Z","v":46430,"vw":2.427907},{"c":2.415,"h":2.415,"l":2.415,"n":4,"o":2.415,"t":"2026-10-21T20:00:00Z","v":38737,"vw":2.415},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-22T09:25:00Z","v":900,"vw":2.4},{"c":2.37,"h":2.37,"l":2.32,"n":8,"o":2.37,"t":"2026-10-22T10:05:00Z","v":802,"vw":2.348778},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-22T13:15:00Z","v":234,"vw":2.37},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-22T13:20:00Z","v":964,"vw":2.36},{"c":2.38,"h":2.44,"l":2.38,"n":48,"o":2.38,"t":"2026-10-22T13:30:00Z","v":21941,"vw":2.386686},{"c":2.41,"h":2.41,"l":2.39,"n":3,"o":2.39,"t":"2026-10-22T13:40:00Z","v":331,"vw":2.403333},{"c":2.41,"h":2.41,"l":2.41,"n":21,"o":2.41,"t":"2026-10-22T13:45:00Z","v":2371,"vw":2.41},{"c":2.375,"h":2.39,"l":2.375,"n":297,"o":2.39,"t":"2026-10-22T13:50:00Z","v":35385,"vw":2.376535},{"c":2.4,"h":2.405,"l":2.375,"n":147,"o":2.375,"t":"2026-10-22T13:55:00Z","v":14023,"vw":2.38274},{"c":2.385,"h":2.4,"l":2.385,"n":28,"o":2.395,"t":"2026-10-22T14:00:00Z","v":742,"vw":2.396779},{"c":2.3801,"h":2.3801,"l":2.3801,"n":3,"o":2.3801,"t":"2026-10-22T14:10:00Z","v":513,"vw":2.3801},{"c":2.39,"h":2.395,"l":2.385,"n":67,"o":2.385,"t":"2026-10-22T14:15:00Z","v":4651,"vw":2.389577},{"c":2.365,"h":2.39,"l":2.365,"n":28,"o":2.39,"t":"2026-10-22T14:20:00Z","v":2865,"vw":2.378654},{"c":2.38,"h":2.38,"l":2.355,"n":94,"o":2.365,"t":"2026-10-22T14:25:00Z","v":17701,"vw":2.364447},{"c":2.37,"h":2.385,"l":2.37,"n":57,"o":2.38,"t":"2026-10-22T14:30:00Z","v":2922,"vw":2.379344},{"c":2.36,"h":2.36,"l":2.355,"n":51,"o":2.36,"t":"2026-10-22T14:35:00Z","v":9055,"vw":2.359628},{"c":2.385,"h":2.385,"l":2.37,"n":41,"o":2.37,"t":"2026-10-22T14:40:00Z","v":2302,"vw":2.372},{"c":2.405,"h":2.405,"l":2.385,"n":308,"o":2.385,"t":"2026-10-22T14:45:00Z","v":57511,"vw":2.399041},{"c":2.43,"h":2.43,"l":2.405,"n":153,"o":2.4097,"t":"2026-10-22T14:50:00Z","v":25257,"vw":2.411078},{"c":2.465,"h":2.465,"l":2.435,"n":253,"o":2.435,"t":"2026-10-22T14:55:00Z","v":48042,"vw":2.449445},{"c":2.485,"h":2.49,"l":2.465,"n":129,"o":2.4699,"t":"2026-10-22T15:00:00Z","v":10821,"vw":2.478015},{"c":2.475,"h":2.49,"l":2.475,"n":41,"o":2.49,"t":"2026-10-22T15:05:00Z","v":18932,"vw":2.488532},{"c":2.465,"h":2.475,"l":2.465,"n":38,"o":2.475,"t":"2026-10-22T15:10:00Z","v":5219,"vw":2.472613},{"c":2.485,"h":2.485,"l":2.465,"n":96,"o":2.465,"t":"2026-10-22T15:15:00Z","v":11442,"vw":2.473041},{"c":2.4803,"h":2.49,"l":2.4801,"n":24,"o":2.49,"t":"2026-10-22T15:20:00Z","v":5775,"vw":2.48257},{"c":2.485,"h":2.485,"l":2.485,"n":24,"o":2.485,"t":"2026-10-22T15:25:00Z","v":1258,"vw":2.485},{"c":2.475,"h":2.48,"l":2.475,"n":69,"o":2.48,"t":"2026-10-22T15:30:00Z","v":4076,"vw":2.478528},{"c":2.475,"h":2.475,"l":2.465,"n":96,"o":2.47,"t":"2026-10-22T15:40:00Z","v":5814,"vw":2.469358},{"c":2.48,"h":2.48,"l":2.4722,"n":29,"o":2.4722,"t":"2026-10-22T15:45:00Z","v":1977,"vw":2.475037},{"c":2.485,"h":2.495,"l":2.475,"n":90,"o":2.48,"t":"2026-10-22T15:50:00Z","v":7307,"vw":2.485022},{"c":2.495,"h":2.5,"l":2.49,"n":37,"o":2.49,"t":"2026-10-22T15:55:00Z","v":2603,"vw":2.492491},{"c":2.495,"h":2.495,"l":2.4904,"n":16,"o":2.4904,"t":"2026-10-22T16:00:00Z","v":2310,"vw":2.490619},{"c":2.485,"h":2.49,"l":2.485,"n":73,"o":2.49,"t":"2026-10-22T16:05:00Z","v":5341,"vw":2.485542},{"c":2.48,"h":2.49,"l":2.475,"n":133,"o":2.48,"t":"2026-10-22T16:10:00Z","v":8368,"vw":2.483082},{"c":2.495,"h":2.4987,"l":2.49,"n":46,"o":2.49,"t":"2026-10-22T16:15:00Z","v":3141,"vw":2.493157},{"c":2.495,"h":2.495,"l":2.485,"n":48,"o":2.495,"t":"2026-10-22T16:20:00Z","v":4284,"vw":2.492211},{"c":2.495,"h":2.495,"l":2.495,"n":10,"o":2.495,"t":"2026-10-22T16:25:00Z","v":226,"vw":2.495},{"c":2.485,"h":2.49,"l":2.485,"n":21,"o":2.49,"t":"2026-10-22T16:35:00Z","v":1466,"vw":2.489545},{"c":2.475,"h":2.48,"l":2.475,"n":58,"o":2.48,"t":"2026-10-22T16:40:00Z","v":4185,"vw":2.476701},{"c":2.465,"h":2.475,"l":2.465,"n":30,"o":2.475,"t":"2026-10-22T16:45:00Z","v":1761,"vw":2.469962},{"c":2.455,"h":2.4651,"l":2.455,"n":44,"o":2.465,"t":"2026-10-22T16:50:00Z","v":14561,"vw":2.463331},{"c":2.47,"h":2.47,"l":2.455,"n":57,"o":2.455,"t":"2026-10-22T16:55:00Z","v":10341,"vw":2.466074},{"c":2.4799,"h":2.4799,"l":2.47,"n":28,"o":2.47,"t":"2026-10-22T17:00:00Z","v":1770,"vw":2.473304},{"c":2.47,"h":2.47,"l":2.47,"n":14,"o":2.47,"t":"2026-10-22T17:10:00Z","v":874,"vw":2.47},{"c":2.465,"h":2.47,"l":2.465,"n":20,"o":2.47,"t":"2026-10-22T17:15:00Z","v":3917,"vw":2.466209},{"c":2.47,"h":2.475,"l":2.47,"n":61,"o":2.47,"t":"2026-10-22T17:20:00Z","v":25074,"vw":2.470443},{"c":2.465,"h":2.47,"l":2.465,"n":19,"o":2.47,"t":"2026-10-22T17:25:00Z","v":847,"vw":2.468792},{"c":2.47,"h":2.475,"l":2.47,"n":31,"o":2.47,"t":"2026-10-22T17:30:00Z","v":2638,"vw":2.470227},{"c":2.47,"h":2.475,"l":2.47,"n":13,"o":2.475,"t":"2026-10-22T17:35:00Z","v":632,"vw":2.471},{"c":2.475,"h":2.475,"l":2.47,"n":35,"o":2.47,"t":"2026-10-22T17:40:00Z","v":2229,"vw":2.471176},{"c":2.475,"h":2.475,"l":2.4732,"n":17,"o":2.4732,"t":"2026-10-22T17:45:00Z","v":1631,"vw":2.473349},{"c":2.465,"h":2.47,"l":2.455,"n":94,"o":2.47,"t":"2026-10-22T17:50:00Z","v":8784,"vw":2.461854},{"c":2.46,"h":2.47,"l":2.46,"n":42,"o":2.465,"t":"2026-10-22T17:55:00Z","v":3346,"vw":2.462576},{"c":2.44,"h":2.455,"l":2.44,"n":22,"o":2.455,"t":"2026-10-22T18:00:00Z","v":1046,"vw":2.443752},{"c":2.455,"h":2.46,"l":2.445,"n":88,"o":2.445,"t":"2026-10-22T18:05:00Z","v":13463,"vw":2.449843},{"c":2.455,"h":2.455,"l":2.455,"n":23,"o":2.455,"t":"2026-10-22T18:10:00Z","v":989,"vw":2.455},{"c":2.455,"h":2.46,"l":2.45,"n":65,"o":2.455,"t":"2026-10-22T18:15:00Z","v":2445,"vw":2.455037},{"c":2.45,"h":2.46,"l":2.445,"n":115,"o":2.455,"t":"2026-10-22T18:20:00Z","v":8071,"vw":2.4494},{"c":2.445,"h":2.445,"l":2.445,"n":10,"o":2.445,"t":"2026-10-22T18:25:00Z","v":258,"vw":2.445},{"c":2.43,"h":2.44,"l":2.43,"n":33,"o":2.44,"t":"2026-10-22T18:30:00Z","v":2113,"vw":2.436691},{"c":2.425,"h":2.43,"l":2.4,"n":192,"o":2.43,"t":"2026-10-22T18:35:00Z","v":26651,"vw":2.411908},{"c":2.4288,"h":2.43,"l":2.425,"n":19,"o":2.425,"t":"2026-10-22T18:40:00Z","v":1205,"vw":2.427666},{"c":2.425,"h":2.425,"l":2.42,"n":35,"o":2.42,"t":"2026-10-22T18:45:00Z","v":3239,"vw":2.423447},{"c":2.42,"h":2.42,"l":2.42,"n":18,"o":2.42,"t":"2026-10-22T18:50:00Z","v":1183,"vw":2.42},{"c":2.41,"h":2.43,"l":2.41,"n":95,"o":2.42,"t":"2026-10-22T18:55:00Z","v":4610,"vw":2.419019},{"c":2.41,"h":2.425,"l":2.405,"n":131,"o":2.415,"t":"2026-10-22T19:00:00Z","v":22176,"vw":2.4129},{"c":2.405,"h":2.41,"l":2.405,"n":56,"o":2.405,"t":"2026-10-22T19:05:00Z","v":11973,"vw":2.405183},{"c":2.4,"h":2.41,"l":2.4,"n":45,"o":2.405,"t":"2026-10-22T19:10:00Z","v":2695,"vw":2.402851},{"c":2.4,"h":2.4,"l":2.4,"n":25,"o":2.4,"t":"2026-10-22T19:15:00Z","v":1562,"vw":2.4},{"c":2.405,"h":2.405,"l":2.385,"n":137,"o":2.4,"t":"2026-10-22T19:20:00Z","v":15825,"vw":2.394946},{"c":2.405,"h":2.41,"l":2.4001,"n":33,"o":2.4001,"t":"2026-10-22T19:25:00Z","v":5996,"vw":2.401858},{"c":2.405,"h":2.41,"l":2.405,"n":52,"o":2.405,"t":"2026-10-22T19:30:00Z","v":3053,"vw":2.405638},{"c":2.415,"h":2.415,"l":2.405,"n":105,"o":2.405,"t":"2026-10-22T19:35:00Z","v":19754,"vw":2.407421},{"c":2.415,"h":2.415,"l":2.41,"n":63,"o":2.415,"t":"2026-10-22T19:40:00Z","v":3074,"vw":2.414751},{"c":2.425,"h":2.43,"l":2.41,"n":145,"o":2.415,"t":"2026-10-22T19:45:00Z","v":17583,"vw":2.419165},{"c":2.44,"h":2.44,"l":2.425,"n":174,"o":2.43,"t":"2026-10-22T19:50:00Z","v":9652,"vw":2.433802},{"c":2.485,"h":2.54,"l":2.435,"n":1135,"o":2.435,"t":"2026-10-22T19:55:00Z","v":198074,"vw":2.505298},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-22T20:00:00Z","v":70533,"vw":2.49}],"history":[{"c":2.73,"h":2.87,"l":2.73,"n":3216,"o":2.87,"t":"2024-10-21T04:00:00Z","v":347345,"vw":2.794844},{"c":2.61,"h":2.735,"l":2.56,"n":4230,"o":2.73,"t":"2024-10-22T04:00:00Z","v":351272,"vw":2.613715},{"c":2.52,"h":2.59,"l":2.46,"n":2861,"o":2.57,"t":"2024-10-23T04:00:00Z","v":248376,"vw":2.511417},{"c":2.56,"h":2.59,"l":2.52,"n":2869,"o":2.53,"t":"2024-10-24T04:00:00Z","v":261069,"vw":2.554334},{"c":2.47,"h":2.675,"l":2.465,"n":4164,"o":2.61,"t":"2024-10-25T04:00:00Z","v":388929,"vw":2.508834},{"c":2.72,"h":2.74,"l":2.5,"n":4642,"o":2.5,"t":"2024-10-28T04:00:00Z","v":348061,"vw":2.661082},{"c":3.01,"h":3.185,"l":2.685,"n":6280,"o":2.7,"t":"2024-10-29T04:00:00Z","v":721321,"vw":3.036763},{"c":3.32,"h":3.64,"l":2.98,"n":8101,"o":3.03,"t":"2024-10-30T04:00:00Z","v":915799,"vw":3.399104},{"c":3.355,"h":3.395,"l":3.195,"n":4857,"o":3.38,"t":"2024-10-31T04:00:00Z","v":433835,"vw":3.315473},{"c":3.52,"h":3.54,"l":3.3,"n":5346,"o":3.45,"t":"2024-11-01T04:00:00Z","v":644682,"vw":3.425462},{"c":2.27,"h":4.06,"l":2.12,"n":22200,"o":3.8,"t":"2024-11-04T05:00:00Z","v":4267702,"vw":2.474448},{"c":2.29,"h":2.31,"l":2.035,"n":14849,"o":2.19,"t":"2024-11-05T05:00:00Z","v":2092982,"vw":2.165674},{"c":2.35,"h":2.5891,"l":2.3,"n":10886,"o":2.44,"t":"2024-11-06T05:00:00Z","v":1822659,"vw":2.408717},{"c":2.4,"h":2.545,"l":2.29,"n":10189,"o":2.32,"t":"2024-11-07T05:00:00Z","v":1117899,"vw":2.384169},{"c":2.34,"h":2.38,"l":2.185,"n":6841,"o":2.38,"t":"2024-11-08T05:00:00Z","v":784075,"vw":2.27728},{"c":2.28,"h":2.41,"l":2.225,"n":6764,"o":2.41,"t":"2024-11-11T05:00:00Z","v":805790,"vw":2.303116},{"c":2.01,"h":2.24,"l":1.99,"n":6652,"o":2.23,"t":"2024-11-12T05:00:00Z","v":1293281,"vw":2.047235},{"c":1.88,"h":2.01,"l":1.86,"n":8218,"o":2,"t":"2024-11-13T05:00:00Z","v":1190154,"vw":1.904685},{"c":1.79,"h":1.9,"l":1.745,"n":7627,"o":1.87,"t":"2024-11-14T05:00:00Z","v":1280644,"vw":1.803599},{"c":1.76,"h":1.83,"l":1.74,"n":7277,"o":1.81,"t":"2024-11-15T05:00:00Z","v":794941,"vw":1.766888},{"c":1.73,"h":1.805,"l":1.715,"n":4987,"o":1.77,"t":"2024-11-18T05:00:00Z","v":764072,"vw":1.755043},{"c":1.78,"h":1.8488,"l":1.705,"n":4654,"o":1.73,"t":"2024-11-19T05:00:00Z","v":654292,"vw":1.777967},{"c":1.89,"h":1.9,"l":1.76,"n":3479,"o":1.76,"t":"2024-11-20T05:00:00Z","v":513040,"vw":1.86464},{"c":1.97,"h":1.9893,"l":1.83,"n":3469,"o":1.89,"t":"2024-11-21T05:00:00Z","v":532717,"vw":1.927712},{"c":2.1,"h":2.105,"l":1.94,"n":5120,"o":1.97,"t":"2024-11-22T05:00:00Z","v":850369,"vw":2.064341},{"c":2.07,"h":2.215,"l":2.06,"n":4980,"o":2.14,"t":"2024-11-25T05:00:00Z","v":669474,"vw":2.129783},{"c":1.92,"h":2.11,"l":1.895,"n":4080,"o":2.11,"t":"2024-11-26T05:00:00Z","v":485038,"vw":1.942},{"c":1.95,"h":2,"l":1.9181,"n":2436,"o":1.93,"t":"2024-11-27T05:00:00Z","v":241638,"vw":1.946936},{"c":2,"h":2.015,"l":1.94,"n":2295,"o":1.97,"t":"2024-11-29T05:00:00Z","v":275493,"vw":1.990404},{"c":2.03,"h":2.04,"l":1.915,"n":4308,"o":1.99,"t":"2024-12-02T05:00:00Z","v":460248,"vw":1.976246},{"c":2.13,"h":2.165,"l":2.0041,"n":5123,"o":2.03,"t":"2024-12-03T05:00:00Z","v":603469,"vw":2.086644},{"c":2.15,"h":2.18,"l":2.05,"n":4655,"o":2.14,"t":"2024-12-04T05:00:00Z","v":428609,"vw":2.13103},{"c":2.13,"h":2.18,"l":2.065,"n":3515,"o":2.14,"t":"2024-12-05T05:00:00Z","v":306851,"vw":2.121316},{"c":2.26,"h":2.29,"l":2.11,"n":3941,"o":2.16,"t":"2024-12-06T05:00:00Z","v":547291,"vw":2.237416},{"c":2.36,"h":2.37,"l":2.2246,"n":5589,"o":2.33,"t":"2024-12-09T05:00:00Z","v":535197,"vw":2.323057},{"c":2.44,"h":2.53,"l":2.305,"n":6885,"o":2.38,"t":"2024-12-10T05:00:00Z","v":759011,"vw":2.427059},{"c":2.35,"h":2.52,"l":2.34,"n":6052,"o":2.48,"t":"2024-12-11T05:00:00Z","v":878430,"vw":2.416276},{"c":2.19,"h":2.32,"l":2.15,"n":2972,"o":2.32,"t":"2024-12-12T05:00:00Z","v":341191,"vw":2.222381},{"c":2.05,"h":2.21,"l":2,"n":2755,"o":2.17,"t":"2024-12-13T05:00:00Z","v":404662,"vw":2.049415},{"c":2.14,"h":2.2375,"l":2.01,"n":3931,"o":2.03,"t":"2024-12-16T05:00:00Z","v":411417,"vw":2.154789},{"c":2.03,"h":2.19,"l":2.02,"n":3571,"o":2.12,"t":"2024-12-17T05:00:00Z","v":357563,"vw":2.052205},{"c":1.96,"h":2.16,"l":1.925,"n":5317,"o":2.05,"t":"2024-12-18T05:00:00Z","v":579890,"vw":2.021935},{"c":1.99,"h":2.045,"l":1.9,"n":4657,"o":1.98,"t":"2024-12-19T05:00:00Z","v":721276,"vw":1.964139},{"c":1.96,"h":2.055,"l":1.93,"n":4422,"o":1.96,"t":"2024-12-20T05:00:00Z","v":949263,"vw":1.977066},{"c":1.87,"h":2.03,"l":1.85,"n":4263,"o":1.99,"t":"2024-12-23T05:00:00Z","v":610516,"vw":1.885074},{"c":1.88,"h":1.9,"l":1.82,"n":2118,"o":1.87,"t":"2024-12-24T05:00:00Z","v":236178,"vw":1.868211},{"c":2.04,"h":2.07,"l":1.83,"n":3390,"o":1.85,"t":"2024-12-26T05:00:00Z","v":562669,"vw":1.954592},{"c":2,"h":2.09,"l":1.94,"n":4477,"o":2.02,"t":"2024-12-27T05:00:00Z","v":872858,"vw":1.997396},{"c":2.01,"h":2.07,"l":1.91,"n":3473,"o":1.97,"t":"2024-12-30T05:00:00Z","v":1011602,"vw":2.026923},{"c":2.21,"h":2.25,"l":2.045,"n":7514,"o":2.05,"t":"2024-12-31T05:00:00Z","v":1196440,"vw":2.175488},{"c":2.52,"h":2.65,"l":2.25,"n":6607,"o":2.26,"t":"2025-01-02T05:00:00Z","v":934890,"vw":2.504665},{"c":2.5,"h":2.57,"l":2.405,"n":3694,"o":2.54,"t":"2025-01-03T05:00:00Z","v":428059,"vw":2.486253},{"c":2.68,"h":2.7693,"l":2.48,"n":5827,"o":2.55,"t":"2025-01-06T05:00:00Z","v":777897,"vw":2.600405},{"c":2.52,"h":2.74,"l":2.3638,"n":5674,"o":2.69,"t":"2025-01-07T05:00:00Z","v":569111,"vw":2.487763},{"c":2.5,"h":2.53,"l":2.345,"n":5135,"o":2.47,"t":"2025-01-08T05:00:00Z","v":420650,"vw":2.443833},{"c":2.36,"h":2.53,"l":2.3,"n":4767,"o":2.39,"t":"2025-01-10T05:00:00Z","v":388056,"vw":2.383128},{"c":2.29,"h":2.355,"l":2.25,"n":3998,"o":2.29,"t":"2025-01-13T05:00:00Z","v":467704,"vw":2.290636},{"c":2.1,"h":2.27,"l":2.1,"n":3893,"o":2.27,"t":"2025-01-14T05:00:00Z","v":533238,"vw":2.163767},{"c":2.3,"h":2.34,"l":2.105,"n":5294,"o":2.21,"t":"2025-01-15T05:00:00Z","v":646799,"vw":2.241564},{"c":2.2,"h":2.315,"l":2.195,"n":4146,"o":2.3,"t":"2025-01-16T05:00:00Z","v":242945,"vw":2.228705},{"c":2.28,"h":2.32,"l":2.19,"n":2971,"o":2.23,"t":"2025-01-17T05:00:00Z","v":244839,"vw":2.25943},{"c":2.18,"h":2.28,"l":2.175,"n":2429,"o":2.28,"t":"2025-01-21T05:00:00Z","v":177240,"vw":2.206974},{"c":2.19,"h":2.22,"l":2.1103,"n":3585,"o":2.2,"t":"2025-01-22T05:00:00Z","v":255198,"vw":2.180338},{"c":2.34,"h":2.355,"l":2.165,"n":3339,"o":2.19,"t":"2025-01-23T05:00:00Z","v":438378,"vw":2.291337},{"c":2.24,"h":2.33,"l":2.22,"n":2565,"o":2.31,"t":"2025-01-24T05:00:00Z","v":256626,"vw":2.259016},{"c":2.16,"h":2.25,"l":2.13,"n":2660,"o":2.22,"t":"2025-01-27T05:00:00Z","v":312450,"vw":2.182118},{"c":2,"h":2.21,"l":1.98,"n":5904,"o":2.19,"t":"2025-01-28T05:00:00Z","v":978238,"vw":2.050115},{"c":1.94,"h":2,"l":1.87,"n":7367,"o":2,"t":"2025-01-29T05:00:00Z","v":816458,"vw":1.91779},{"c":1.98,"h":2.03,"l":1.94,"n":3619,"o":1.95,"t":"2025-01-30T05:00:00Z","v":337546,"vw":1.986268},{"c":1.88,"h":2.0078,"l":1.87,"n":3902,"o":1.98,"t":"2025-01-31T05:00:00Z","v":484582,"vw":1.920806},{"c":1.76,"h":1.885,"l":1.75,"n":3246,"o":1.8,"t":"2025-02-03T05:00:00Z","v":463404,"vw":1.812252},{"c":1.88,"h":1.97,"l":1.78,"n":4191,"o":1.78,"t":"2025-02-04T05:00:00Z","v":588707,"vw":1.861497},{"c":1.81,"h":1.88,"l":1.8,"n":2680,"o":1.88,"t":"2025-02-05T05:00:00Z","v":394065,"vw":1.826345},{"c":1.81,"h":1.88,"l":1.795,"n":2635,"o":1.85,"t":"2025-02-06T05:00:00Z","v":495136,"vw":1.821042},{"c":1.73,"h":1.83,"l":1.73,"n":3661,"o":1.81,"t":"2025-02-07T05:00:00Z","v":512602,"vw":1.749155},{"c":1.88,"h":1.99,"l":1.75,"n":4783,"o":1.75,"t":"2025-02-10T05:00:00Z","v":695293,"vw":1.893941},{"c":1.92,"h":1.97,"l":1.85,"n":2431,"o":1.85,"t":"2025-02-11T05:00:00Z","v":329395,"vw":1.926285},{"c":1.91,"h":2.015,"l":1.87,"n":3307,"o":1.9,"t":"2025-02-12T05:00:00Z","v":394420,"vw":1.929492},{"c":1.92,"h":1.95,"l":1.87,"n":2264,"o":1.92,"t":"2025-02-13T05:00:00Z","v":224980,"vw":1.903735},{"c":1.98,"h":2.02,"l":1.93,"n":2458,"o":1.95,"t":"2025-02-14T05:00:00Z","v":300124,"vw":1.97459},{"c":1.84,"h":2.01,"l":1.83,"n":2896,"o":1.99,"t":"2025-02-18T05:00:00Z","v":510294,"vw":1.899769},{"c":1.77,"h":1.85,"l":1.755,"n":3280,"o":1.83,"t":"2025-02-19T05:00:00Z","v":488009,"vw":1.783049},{"c":1.86,"h":1.87,"l":1.755,"n":2942,"o":1.78,"t":"2025-02-20T05:00:00Z","v":339947,"vw":1.821919},{"c":1.79,"h":1.95,"l":1.78,"n":2526,"o":1.88,"t":"2025-02-21T05:00:00Z","v":315822,"vw":1.839042},{"c":1.77,"h":1.83,"l":1.75,"n":3564,"o":1.83,"t":"2025-02-24T05:00:00Z","v":481450,"vw":1.783051},{"c":1.71,"h":1.8094,"l":1.68,"n":2357,"o":1.77,"t":"2025-02-25T05:00:00Z","v":397662,"vw":1.721413},{"c":1.72,"h":1.82,"l":1.7,"n":3078,"o":1.73,"t":"2025-02-26T05:00:00Z","v":392842,"vw":1.736902},{"c":1.59,"h":1.7816,"l":1.59,"n":2674,"o":1.75,"t":"2025-02-27T05:00:00Z","v":639169,"vw":1.681749},{"c":1.62,"h":1.71,"l":1.5801,"n":3432,"o":1.62,"t":"2025-02-28T05:00:00Z","v":542445,"vw":1.640537},{"c":1.46,"h":1.64,"l":1.4309,"n":3277,"o":1.64,"t":"2025-03-03T05:00:00Z","v":713241,"vw":1.509059},{"c":1.49,"h":1.55,"l":1.41,"n":3112,"o":1.42,"t":"2025-03-04T05:00:00Z","v":483710,"vw":1.502247},{"c":1.48,"h":1.55,"l":1.45,"n":2080,"o":1.49,"t":"2025-03-05T05:00:00Z","v":249750,"vw":1.47529},{"c":1.48,"h":1.54,"l":1.46,"n":3059,"o":1.46,"t":"2025-03-06T05:00:00Z","v":363293,"vw":1.493193},{"c":1.5,"h":1.58,"l":1.465,"n":2039,"o":1.5,"t":"2025-03-07T05:00:00Z","v":264229,"vw":1.506131},{"c":1.41,"h":1.51,"l":1.39,"n":2717,"o":1.46,"t":"2025-03-10T04:00:00Z","v":538513,"vw":1.431501},{"c":1.43,"h":1.49,"l":1.36,"n":8199,"o":1.41,"t":"2025-03-11T04:00:00Z","v":1880397,"vw":1.433098},{"c":2.05,"h":2.14,"l":1.72,"n":73941,"o":1.81,"t":"2025-03-12T04:00:00Z","v":18274231,"vw":1.901988},{"c":2.73,"h":2.82,"l":2.08,"n":45904,"o":2.1,"t":"2025-03-13T04:00:00Z","v":9021820,"vw":2.621884},{"c":2.64,"h":2.915,"l":2.55,"n":12947,"o":2.73,"t":"2025-03-14T04:00:00Z","v":2178920,"vw":2.733902},{"c":2.58,"h":2.7,"l":2.4,"n":12443,"o":2.59,"t":"2025-03-17T04:00:00Z","v":1670447,"vw":2.53404},{"c":2.92,"h":2.98,"l":2.54,"n":11281,"o":2.6,"t":"2025-03-18T04:00:00Z","v":1465016,"vw":2.768655},{"c":3.36,"h":3.39,"l":2.81,"n":10158,"o":2.95,"t":"2025-03-19T04:00:00Z","v":1799793,"vw":3.194139},{"c":3.02,"h":3.39,"l":2.9752,"n":7212,"o":3.28,"t":"2025-03-20T04:00:00Z","v":987685,"vw":3.11596},{"c":3.26,"h":3.3599,"l":2.8301,"n":11503,"o":2.97,"t":"2025-03-21T04:00:00Z","v":4093334,"vw":3.215817},{"c":3.17,"h":3.3365,"l":3.15,"n":7131,"o":3.26,"t":"2025-03-24T04:00:00Z","v":1700975,"vw":3.234241},{"c":3.25,"h":3.33,"l":3.072,"n":7202,"o":3.15,"t":"2025-03-25T04:00:00Z","v":1205006,"vw":3.232666},{"c":3.24,"h":3.805,"l":3.17,"n":12139,"o":3.39,"t":"2025-03-26T04:00:00Z","v":2648094,"vw":3.434609},{"c":3.3,"h":3.44,"l":3.19,"n":8979,"o":3.22,"t":"2025-03-27T04:00:00Z","v":1612647,"vw":3.337288},{"c":3.14,"h":3.37,"l":3.05,"n":7906,"o":3.3,"t":"2025-03-28T04:00:00Z","v":1924424,"vw":3.146221},{"c":2.96,"h":3.205,"l":2.95,"n":7100,"o":3.07,"t":"2025-03-31T04:00:00Z","v":884368,"vw":3.066835},{"c":3.03,"h":3.14,"l":2.915,"n":8397,"o":2.93,"t":"2025-04-01T04:00:00Z","v":1080506,"vw":3.03291},{"c":2.98,"h":3.06,"l":2.74,"n":9742,"o":2.98,"t":"2025-04-02T04:00:00Z","v":828171,"vw":2.901716},{"c":2.55,"h":2.83,"l":2.465,"n":9073,"o":2.77,"t":"2025-04-03T04:00:00Z","v":1280792,"vw":2.581418},{"c":2.38,"h":2.51,"l":2.3,"n":9192,"o":2.45,"t":"2025-04-04T04:00:00Z","v":1068352,"vw":2.388608},{"c":2.35,"h":2.5,"l":2.22,"n":10803,"o":2.3,"t":"2025-04-07T04:00:00Z","v":1417423,"vw":2.360062},{"c":2.2,"h":2.44,"l":2.13,"n":9973,"o":2.42,"t":"2025-04-08T04:00:00Z","v":1475645,"vw":2.2854},{"c":2.39,"h":2.455,"l":2.15,"n":12676,"o":2.24,"t":"2025-04-09T04:00:00Z","v":1569261,"vw":2.328782},{"c":2.22,"h":2.39,"l":2.18,"n":8433,"o":2.31,"t":"2025-04-10T04:00:00Z","v":748407,"vw":2.266822},{"c":2.04,"h":2.251,"l":2.02,"n":5515,"o":2.22,"t":"2025-04-11T04:00:00Z","v":614950,"vw":2.090185},{"c":2.06,"h":2.155,"l":2.01,"n":6107,"o":2.05,"t":"2025-04-14T04:00:00Z","v":720223,"vw":2.090312},{"c":2.27,"h":2.29,"l":2.04,"n":6892,"o":2.08,"t":"2025-04-15T04:00:00Z","v":1175898,"vw":2.217838},{"c":2.12,"h":2.365,"l":2.09,"n":5818,"o":2.27,"t":"2025-04-16T04:00:00Z","v":914467,"vw":2.213686},{"c":2.17,"h":2.21,"l":2.06,"n":4238,"o":2.12,"t":"2025-04-17T04:00:00Z","v":545113,"vw":2.149846},{"c":2.03,"h":2.17,"l":2.005,"n":3553,"o":2.15,"t":"2025-04-21T04:00:00Z","v":498140,"vw":2.042253},{"c":2.08,"h":2.1702,"l":2.05,"n":5762,"o":2.08,"t":"2025-04-22T04:00:00Z","v":1036274,"vw":2.091498},{"c":2.14,"h":2.29,"l":2.13,"n":5251,"o":2.13,"t":"2025-04-23T04:00:00Z","v":762632,"vw":2.18857},{"c":2.11,"h":2.205,"l":2.1,"n":4384,"o":2.14,"t":"2025-04-24T04:00:00Z","v":414228,"vw":2.144229},{"c":2.1,"h":2.14,"l":2.05,"n":2683,"o":2.09,"t":"2025-04-25T04:00:00Z","v":370556,"vw":2.095279},{"c":2.14,"h":2.17,"l":2.055,"n":4911,"o":2.1,"t":"2025-04-28T04:00:00Z","v":559996,"vw":2.12005},{"c":2.23,"h":2.29,"l":2.1,"n":5003,"o":2.1,"t":"2025-04-29T04:00:00Z","v":627207,"vw":2.225887},{"c":2.01,"h":2.23,"l":1.95,"n":5827,"o":2.17,"t":"2025-04-30T04:00:00Z","v":1037124,"vw":2.009702},{"c":1.925,"h":2.005,"l":1.905,"n":5886,"o":1.98,"t":"2025-05-01T04:00:00Z","v":598781,"vw":1.93365},{"c":2.45,"h":2.47,"l":1.93,"n":15547,"o":1.94,"t":"2025-05-02T04:00:00Z","v":1801564,"vw":2.360364},{"c":2.41,"h":2.48,"l":2.3,"n":9198,"o":2.44,"t":"2025-05-05T04:00:00Z","v":744538,"vw":2.416055},{"c":2.34,"h":2.3849,"l":2.245,"n":5125,"o":2.38,"t":"2025-05-06T04:00:00Z","v":552561,"vw":2.30282},{"c":2.39,"h":2.475,"l":2.325,"n":6773,"o":2.36,"t":"2025-05-07T04:00:00Z","v":660108,"vw":2.395214},{"c":2.59,"h":2.685,"l":2.35,"n":8070,"o":2.4,"t":"2025-05-08T04:00:00Z","v":1107554,"vw":2.549358},{"c":2.32,"h":2.64,"l":2.29,"n":4900,"o":2.48,"t":"2025-05-09T04:00:00Z","v":742698,"vw":2.399777},{"c":2.51,"h":2.6,"l":2.39,"n":6877,"o":2.42,"t":"2025-05-12T04:00:00Z","v":1023514,"vw":2.491031},{"c":2.55,"h":2.64,"l":2.5,"n":6512,"o":2.52,"t":"2025-05-13T04:00:00Z","v":862910,"vw":2.57761},{"c":2.37,"h":2.62,"l":2.35,"n":7027,"o":2.53,"t":"2025-05-14T04:00:00Z","v":815922,"vw":2.44655},{"c":2.35,"h":2.38,"l":2.195,"n":6798,"o":2.34,"t":"2025-05-15T04:00:00Z","v":858782,"vw":2.313362},{"c":2.33,"h":2.45,"l":2.32,"n":5331,"o":2.37,"t":"2025-05-16T04:00:00Z","v":640413,"vw":2.359274},{"c":2.34,"h":2.415,"l":2.2801,"n":5105,"o":2.35,"t":"2025-05-19T04:00:00Z","v":718477,"vw":2.353739},{"c":2.28,"h":2.385,"l":2.25,"n":5078,"o":2.34,"t":"2025-05-20T04:00:00Z","v":411205,"vw":2.3135},{"c":2.06,"h":2.31,"l":2.05,"n":4876,"o":2.25,"t":"2025-05-21T04:00:00Z","v":608279,"vw":2.160035},{"c":2.11,"h":2.14,"l":2.02,"n":5406,"o":2.06,"t":"2025-05-22T04:00:00Z","v":763172,"vw":2.073365},{"c":2.15,"h":2.185,"l":2.04,"n":5230,"o":2.06,"t":"2025-05-23T04:00:00Z","v":841728,"vw":2.137661},{"c":2.29,"h":2.295,"l":2.18,"n":5620,"o":2.21,"t":"2025-05-27T04:00:00Z","v":546787,"vw":2.260393},{"c":2.35,"h":2.39,"l":2.23,"n":5718,"o":2.29,"t":"2025-05-28T04:00:00Z","v":684125,"vw":2.323044},{"c":2.35,"h":2.4399,"l":2.27,"n":4701,"o":2.37,"t":"2025-05-29T04:00:00Z","v":683151,"vw":2.354744},{"c":2.22,"h":2.335,"l":2.195,"n":4375,"o":2.31,"t":"2025-05-30T04:00:00Z","v":575299,"vw":2.233519},{"c":2.23,"h":2.325,"l":2.15,"n":5337,"o":2.2,"t":"2025-06-02T04:00:00Z","v":948922,"vw":2.270191},{"c":2.35,"h":2.38,"l":2.12,"n":5933,"o":2.23,"t":"2025-06-03T04:00:00Z","v":887708,"vw":2.283685},{"c":2.13,"h":2.4,"l":2.12,"n":5386,"o":2.36,"t":"2025-06-04T04:00:00Z","v":708406,"vw":2.246048},{"c":2.12,"h":2.205,"l":2.08,"n":5578,"o":2.14,"t":"2025-06-05T04:00:00Z","v":754845,"vw":2.131401},{"c":2.16,"h":2.23,"l":2.14,"n":2968,"o":2.15,"t":"2025-06-06T04:00:00Z","v":420475,"vw":2.17729},{"c":2.5,"h":2.72,"l":2.3,"n":9641,"o":2.3,"t":"2025-06-09T04:00:00Z","v":1717726,"vw":2.536476},{"c":2.82,"h":2.93,"l":2.45,"n":8680,"o":2.5,"t":"2025-06-10T04:00:00Z","v":1647544,"vw":2.77197},{"c":2.69,"h":2.88,"l":2.65,"n":5649,"o":2.88,"t":"2025-06-11T04:00:00Z","v":784317,"vw":2.757828},{"c":2.5,"h":2.66,"l":2.49,"n":3695,"o":2.65,"t":"2025-06-12T04:00:00Z","v":563219,"vw":2.558581},{"c":2.6,"h":2.655,"l":2.42,"n":6573,"o":2.43,"t":"2025-06-13T04:00:00Z","v":800199,"vw":2.571577},{"c":2.88,"h":2.965,"l":2.65,"n":7982,"o":2.69,"t":"2025-06-16T04:00:00Z","v":1185817,"vw":2.871726},{"c":2.84,"h":2.93,"l":2.745,"n":6752,"o":2.88,"t":"2025-06-17T04:00:00Z","v":795666,"vw":2.846818},{"c":2.93,"h":3.11,"l":2.785,"n":6550,"o":2.83,"t":"2025-06-18T04:00:00Z","v":1035768,"vw":3.001846},{"c":3.12,"h":3.22,"l":2.9401,"n":9068,"o":3,"t":"2025-06-20T04:00:00Z","v":2282688,"vw":3.113155},{"c":3.07,"h":3.14,"l":2.945,"n":5772,"o":3.14,"t":"2025-06-23T04:00:00Z","v":810800,"vw":3.037797},{"c":3.06,"h":3.1652,"l":3.024,"n":5056,"o":3.12,"t":"2025-06-24T04:00:00Z","v":504935,"vw":3.058411},{"c":2.98,"h":3.08,"l":2.93,"n":4222,"o":3.05,"t":"2025-06-25T04:00:00Z","v":525807,"vw":2.99017},{"c":2.85,"h":3.005,"l":2.84,"n":4035,"o":2.99,"t":"2025-06-26T04:00:00Z","v":589666,"vw":2.891079},{"c":2.79,"h":2.87,"l":2.7,"n":4062,"o":2.87,"t":"2025-06-27T04:00:00Z","v":889883,"vw":2.772332},{"c":2.94,"h":2.96,"l":2.755,"n":6053,"o":2.83,"t":"2025-06-30T04:00:00Z","v":850014,"vw":2.884993},{"c":3.05,"h":3.065,"l":2.865,"n":5517,"o":2.88,"t":"2025-07-01T04:00:00Z","v":672476,"vw":2.979991},{"c":3.16,"h":3.185,"l":2.97,"n":6491,"o":3.04,"t":"2025-07-02T04:00:00Z","v":842206,"vw":3.125734},{"c":3.32,"h":3.37,"l":3.0966,"n":4117,"o":3.15,"t":"2025-07-03T04:00:00Z","v":461924,"vw":3.280792},{"c":3.42,"h":3.585,"l":3.225,"n":10368,"o":3.25,"t":"2025-07-07T04:00:00Z","v":1475146,"vw":3.369158},{"c":3.61,"h":3.71,"l":3.42,"n":8973,"o":3.47,"t":"2025-07-08T04:00:00Z","v":989210,"vw":3.598064},{"c":3.97,"h":4.105,"l":3.61,"n":12374,"o":3.61,"t":"2025-07-09T04:00:00Z","v":1710823,"vw":3.93139},{"c":4.15,"h":4.17,"l":3.8,"n":11885,"o":3.97,"t":"2025-07-10T04:00:00Z","v":1253411,"vw":4.023031},{"c":3.76,"h":4.08,"l":3.68,"n":8636,"o":4.07,"t":"2025-07-11T04:00:00Z","v":1167981,"vw":3.821871},{"c":3.75,"h":3.79,"l":3.61,"n":5940,"o":3.66,"t":"2025-07-14T04:00:00Z","v":602442,"vw":3.699505},{"c":3.55,"h":3.84,"l":3.53,"n":8090,"o":3.78,"t":"2025-07-15T04:00:00Z","v":774352,"vw":3.612839},{"c":3.47,"h":3.65,"l":3.435,"n":6815,"o":3.51,"t":"2025-07-16T04:00:00Z","v":1016836,"vw":3.51139},{"c":3.24,"h":3.52,"l":3.23,"n":5774,"o":3.45,"t":"2025-07-17T04:00:00Z","v":576708,"vw":3.322377},{"c":3.27,"h":3.28,"l":3.05,"n":5029,"o":3.21,"t":"2025-07-18T04:00:00Z","v":763876,"vw":3.186535},{"c":3.26,"h":3.315,"l":3.11,"n":6640,"o":3.27,"t":"2025-07-21T04:00:00Z","v":733626,"vw":3.227661},{"c":3.25,"h":3.32,"l":3.145,"n":7524,"o":3.24,"t":"2025-07-22T04:00:00Z","v":683523,"vw":3.250341},{"c":3.35,"h":3.405,"l":3.175,"n":4738,"o":3.26,"t":"2025-07-23T04:00:00Z","v":407037,"vw":3.309166},{"c":3.36,"h":3.4,"l":3.25,"n":7641,"o":3.33,"t":"2025-07-24T04:00:00Z","v":680876,"vw":3.321284},{"c":3.33,"h":3.4,"l":3.0935,"n":6440,"o":3.37,"t":"2025-07-25T04:00:00Z","v":547858,"vw":3.251007},{"c":3.37,"h":3.395,"l":3.225,"n":6141,"o":3.33,"t":"2025-07-28T04:00:00Z","v":520440,"vw":3.349906},{"c":3.08,"h":3.36,"l":3.065,"n":5880,"o":3.36,"t":"2025-07-29T04:00:00Z","v":585973,"vw":3.190401},{"c":3.05,"h":3.245,"l":3.03,"n":5426,"o":3.07,"t":"2025-07-30T04:00:00Z","v":366058,"vw":3.127042},{"c":2.99,"h":3.08,"l":2.925,"n":4462,"o":3,"t":"2025-07-31T04:00:00Z","v":543911,"vw":2.994719},{"c":2.9,"h":2.99,"l":2.785,"n":5838,"o":2.92,"t":"2025-08-01T04:00:00Z","v":533452,"vw":2.895687},{"c":2.98,"h":3.0247,"l":2.895,"n":3695,"o":2.97,"t":"2025-08-04T04:00:00Z","v":315645,"vw":2.960332},{"c":3,"h":3.03,"l":2.8,"n":7310,"o":2.98,"t":"2025-08-05T04:00:00Z","v":717486,"vw":2.924889},{"c":3.14,"h":3.15,"l":2.959,"n":4535,"o":2.98,"t":"2025-08-06T04:00:00Z","v":448604,"vw":3.095274},{"c":2.81,"h":3.2,"l":2.8001,"n":8995,"o":3.2,"t":"2025-08-07T04:00:00Z","v":903450,"vw":2.884862},{"c":2.52,"h":2.75,"l":2.45,"n":16516,"o":2.7,"t":"2025-08-08T04:00:00Z","v":1817478,"vw":2.554845},{"c":2.575,"h":2.75,"l":2.49,"n":8839,"o":2.58,"t":"2025-08-11T04:00:00Z","v":1090379,"vw":2.573437},{"c":3.16,"h":3.365,"l":2.58,"n":13226,"o":2.58,"t":"2025-08-12T04:00:00Z","v":2195834,"vw":3.142583},{"c":3.07,"h":3.28,"l":3.015,"n":9204,"o":3.19,"t":"2025-08-13T04:00:00Z","v":1367223,"vw":3.10359},{"c":2.98,"h":3.07,"l":2.8108,"n":6364,"o":3.01,"t":"2025-08-14T04:00:00Z","v":1080293,"vw":2.946166},{"c":2.92,"h":3.04,"l":2.91,"n":5673,"o":3,"t":"2025-08-15T04:00:00Z","v":819145,"vw":2.955203},{"c":2.88,"h":2.94,"l":2.845,"n":6760,"o":2.91,"t":"2025-08-18T04:00:00Z","v":490879,"vw":2.890798},{"c":2.97,"h":3.165,"l":2.9,"n":11575,"o":2.9,"t":"2025-08-19T04:00:00Z","v":1210227,"vw":3.050963},{"c":2.91,"h":2.955,"l":2.74,"n":6421,"o":2.93,"t":"2025-08-20T04:00:00Z","v":634412,"vw":2.848898},{"c":3.14,"h":3.2,"l":2.85,"n":7239,"o":2.9,"t":"2025-08-21T04:00:00Z","v":839681,"vw":3.07974},{"c":3.31,"h":3.32,"l":3.1349,"n":8347,"o":3.17,"t":"2025-08-22T04:00:00Z","v":727779,"vw":3.268274},{"c":3.2,"h":3.31,"l":3.08,"n":5068,"o":3.31,"t":"2025-08-25T04:00:00Z","v":567161,"vw":3.169227},{"c":3.11,"h":3.24,"l":3.1,"n":3087,"o":3.2,"t":"2025-08-26T04:00:00Z","v":277339,"vw":3.136382},{"c":3.09,"h":3.16,"l":3.07,"n":5046,"o":3.12,"t":"2025-08-27T04:00:00Z","v":404234,"vw":3.094924},{"c":2.97,"h":3.14,"l":2.92,"n":4007,"o":3.14,"t":"2025-08-28T04:00:00Z","v":380824,"vw":2.972666},{"c":2.99,"h":3.01,"l":2.92,"n":3377,"o":2.99,"t":"2025-08-29T04:00:00Z","v":243555,"vw":2.977893},{"c":2.88,"h":3,"l":2.86,"n":3424,"o":2.98,"t":"2025-09-02T04:00:00Z","v":375629,"vw":2.890934},{"c":3.04,"h":3.13,"l":2.85,"n":6963,"o":2.86,"t":"2025-09-03T04:00:00Z","v":636354,"vw":2.981691},{"c":3.01,"h":3.08,"l":2.955,"n":4997,"o":3.07,"t":"2025-09-04T04:00:00Z","v":764012,"vw":3.019284},{"c":2.95,"h":3.0691,"l":2.935,"n":3242,"o":3.03,"t":"2025-09-05T04:00:00Z","v":273428,"vw":2.989159},{"c":2.99,"h":3.01,"l":2.88,"n":3470,"o":2.95,"t":"2025-09-08T04:00:00Z","v":275306,"vw":2.958956},{"c":2.94,"h":3.005,"l":2.875,"n":4791,"o":2.97,"t":"2025-09-09T04:00:00Z","v":646557,"vw":2.937784},{"c":2.78,"h":2.92,"l":2.755,"n":4542,"o":2.92,"t":"2025-09-10T04:00:00Z","v":579048,"vw":2.822191},{"c":2.91,"h":2.94,"l":2.745,"n":4647,"o":2.77,"t":"2025-09-11T04:00:00Z","v":633220,"vw":2.844191},{"c":2.91,"h":3,"l":2.82,"n":3672,"o":2.91,"t":"2025-09-12T04:00:00Z","v":362796,"vw":2.93071},{"c":2.81,"h":2.97,"l":2.78,"n":3981,"o":2.94,"t":"2025-09-15T04:00:00Z","v":428669,"vw":2.8188},{"c":2.74,"h":2.86,"l":2.73,"n":4456,"o":2.81,"t":"2025-09-16T04:00:00Z","v":407335,"vw":2.774824},{"c":2.84,"h":2.905,"l":2.74,"n":3531,"o":2.74,"t":"2025-09-17T04:00:00Z","v":346439,"vw":2.846036},{"c":2.91,"h":2.92,"l":2.795,"n":4223,"o":2.88,"t":"2025-09-18T04:00:00Z","v":436449,"vw":2.865848},{"c":2.87,"h":2.975,"l":2.8311,"n":3989,"o":2.96,"t":"2025-09-19T04:00:00Z","v":1734136,"vw":2.880131},{"c":2.82,"h":2.895,"l":2.7837,"n":3143,"o":2.83,"t":"2025-09-22T04:00:00Z","v":305814,"vw":2.832157},{"c":2.86,"h":3.015,"l":2.83,"n":5282,"o":2.84,"t":"2025-09-23T04:00:00Z","v":450962,"vw":2.918342},{"c":2.88,"h":2.905,"l":2.81,"n":6034,"o":2.88,"t":"2025-09-24T04:00:00Z","v":477372,"vw":2.860384},{"c":2.81,"h":2.9,"l":2.78,"n":5909,"o":2.84,"t":"2025-09-25T04:00:00Z","v":413227,"vw":2.805272},{"c":2.71,"h":2.84,"l":2.67,"n":3846,"o":2.82,"t":"2025-09-26T04:00:00Z","v":419995,"vw":2.727701},{"c":2.54,"h":2.73,"l":2.54,"n":4805,"o":2.73,"t":"2025-09-29T04:00:00Z","v":578265,"vw":2.589975},{"c":2.46,"h":2.6,"l":2.45,"n":4940,"o":2.51,"t":"2025-09-30T04:00:00Z","v":578146,"vw":2.502279},{"c":2.55,"h":2.58,"l":2.44,"n":5535,"o":2.46,"t":"2025-10-01T04:00:00Z","v":612976,"vw":2.517789},{"c":2.5,"h":2.61,"l":2.465,"n":2800,"o":2.56,"t":"2025-10-02T04:00:00Z","v":281751,"vw":2.503082},{"c":2.48,"h":2.59,"l":2.48,"n":2765,"o":2.5,"t":"2025-10-03T04:00:00Z","v":348256,"vw":2.519552},{"c":2.41,"h":2.5,"l":2.37,"n":2927,"o":2.49,"t":"2025-10-06T04:00:00Z","v":373720,"vw":2.406501},{"c":2.38,"h":2.45,"l":2.31,"n":4863,"o":2.44,"t":"2025-10-07T04:00:00Z","v":715701,"vw":2.387901},{"c":2.42,"h":2.44,"l":2.31,"n":4714,"o":2.39,"t":"2025-10-08T04:00:00Z","v":605734,"vw":2.394194},{"c":2.34,"h":2.44,"l":2.31,"n":5315,"o":2.44,"t":"2025-10-09T04:00:00Z","v":966096,"vw":2.355319},{"c":2.27,"h":2.35,"l":2.215,"n":5414,"o":2.34,"t":"2025-10-10T04:00:00Z","v":788815,"vw":2.287228},{"c":2.24,"h":2.295,"l":2.215,"n":4459,"o":2.29,"t":"2025-10-13T04:00:00Z","v":466201,"vw":2.249421},{"c":2.29,"h":2.3,"l":2.2,"n":4411,"o":2.24,"t":"2025-10-14T04:00:00Z","v":535874,"vw":2.271232},{"c":2.28,"h":2.32,"l":2.24,"n":3763,"o":2.31,"t":"2025-10-15T04:00:00Z","v":365772,"vw":2.274291},{"c":2.21,"h":2.3,"l":2.135,"n":5444,"o":2.28,"t":"2025-10-16T04:00:00Z","v":548530,"vw":2.216337},{"c":2.17,"h":2.21,"l":2.15,"n":4276,"o":2.2,"t":"2025-10-17T04:00:00Z","v":405452,"vw":2.171132},{"c":2.27,"h":2.275,"l":2.2,"n":4275,"o":2.2,"t":"2025-10-20T04:00:00Z","v":335228,"vw":2.258875},{"c":2.33,"h":2.335,"l":2.23,"n":2994,"o":2.27,"t":"2025-10-21T04:00:00Z","v":300575,"vw":2.307976},{"c":2.38,"h":2.4065,"l":2.31,"n":4795,"o":2.33,"t":"2025-10-22T04:00:00Z","v":593239,"vw":2.361179},{"c":2.38,"h":2.4,"l":2.34,"n":4207,"o":2.38,"t":"2025-10-23T04:00:00Z","v":363158,"vw":2.373546},{"c":2.35,"h":2.415,"l":2.325,"n":3749,"o":2.4,"t":"2025-10-24T04:00:00Z","v":428732,"vw":2.345012},{"c":2.4,"h":2.47,"l":2.35,"n":3671,"o":2.35,"t":"2025-10-27T04:00:00Z","v":468819,"vw":2.405042},{"c":2.47,"h":2.535,"l":2.38,"n":6313,"o":2.4,"t":"2025-10-28T04:00:00Z","v":1103762,"vw":2.486171},{"c":2.32,"h":2.455,"l":2.265,"n":11198,"o":2.44,"t":"2025-10-29T04:00:00Z","v":1791685,"vw":2.319134},{"c":2.31,"h":2.365,"l":2.26,"n":4851,"o":2.29,"t":"2025-10-30T04:00:00Z","v":454885,"vw":2.30673},{"c":2.43,"h":2.43,"l":2.31,"n":4052,"o":2.31,"t":"2025-10-31T04:00:00Z","v":379889,"vw":2.366219},{"c":2.35,"h":2.48,"l":2.34,"n":7403,"o":2.41,"t":"2025-11-03T05:00:00Z","v":847599,"vw":2.39495},{"c":2.17,"h":2.33,"l":2.12,"n":6341,"o":2.33,"t":"2025-11-04T05:00:00Z","v":658219,"vw":2.200051},{"c":2.11,"h":2.19,"l":2.035,"n":5485,"o":2.18,"t":"2025-11-05T05:00:00Z","v":714984,"vw":2.07985},{"c":2.05,"h":2.265,"l":2.02,"n":9903,"o":2.12,"t":"2025-11-06T05:00:00Z","v":1144438,"vw":2.121692},{"c":2.56,"h":2.86,"l":2.04,"n":27445,"o":2.14,"t":"2025-11-07T05:00:00Z","v":5846851,"vw":2.575401},{"c":2.82,"h":2.84,"l":2.515,"n":10477,"o":2.56,"t":"2025-11-10T05:00:00Z","v":1220540,"vw":2.762632},{"c":2.99,"h":3.0251,"l":2.73,"n":7842,"o":2.82,"t":"2025-11-11T05:00:00Z","v":1112570,"vw":2.902818},{"c":3.07,"h":3.1,"l":2.94,"n":7141,"o":3.01,"t":"2025-11-12T05:00:00Z","v":879613,"vw":3.036637},{"c":3.13,"h":3.18,"l":2.96,"n":8026,"o":3.03,"t":"2025-11-13T05:00:00Z","v":846827,"vw":3.117182},{"c":3.06,"h":3.075,"l":2.92,"n":6310,"o":3.05,"t":"2025-11-14T05:00:00Z","v":581095,"vw":3.001539},{"c":4.28,"h":4.44,"l":3.43,"n":58779,"o":3.69,"t":"2025-11-17T05:00:00Z","v":12442097,"vw":4.126852},{"c":4.38,"h":4.6725,"l":4.21,"n":22609,"o":4.355,"t":"2025-11-18T05:00:00Z","v":2770369,"vw":4.39879},{"c":4.24,"h":4.9,"l":4.205,"n":11256,"o":4.54,"t":"2025-11-19T05:00:00Z","v":1520059,"vw":4.411346},{"c":3.96,"h":4.46,"l":3.915,"n":10948,"o":4.23,"t":"2025-11-20T05:00:00Z","v":1117857,"vw":4.120872},{"c":4.12,"h":4.19,"l":3.87,"n":10009,"o":3.88,"t":"2025-11-21T05:00:00Z","v":894916,"vw":4.052637},{"c":4.43,"h":4.91,"l":3.805,"n":46956,"o":4.09,"t":"2025-11-24T05:00:00Z","v":6013213,"vw":4.316581},{"c":4.38,"h":4.67,"l":4.23,"n":14370,"o":4.64,"t":"2025-11-25T05:00:00Z","v":1840205,"vw":4.396483},{"c":4.42,"h":4.5,"l":4.29,"n":11644,"o":4.36,"t":"2025-11-26T05:00:00Z","v":1389598,"vw":4.384541},{"c":4.23,"h":4.4386,"l":4.12,"n":4319,"o":4.41,"t":"2025-11-28T05:00:00Z","v":446577,"vw":4.207581},{"c":4.24,"h":4.3958,"l":4.17,"n":9933,"o":4.25,"t":"2025-12-01T05:00:00Z","v":899846,"vw":4.287632},{"c":4.37,"h":4.52,"l":4.19,"n":9225,"o":4.25,"t":"2025-12-02T05:00:00Z","v":970693,"vw":4.349125},{"c":4.55,"h":4.6451,"l":4.32,"n":7949,"o":4.34,"t":"2025-12-03T05:00:00Z","v":963855,"vw":4.495953},{"c":4.45,"h":4.5552,"l":4.24,"n":7344,"o":4.51,"t":"2025-12-04T05:00:00Z","v":1265225,"vw":4.389922},{"c":4.35,"h":4.47,"l":4.32,"n":7233,"o":4.45,"t":"2025-12-05T05:00:00Z","v":708858,"vw":4.364036},{"c":4.52,"h":4.5655,"l":3.99,"n":13294,"o":4.35,"t":"2025-12-08T05:00:00Z","v":1829065,"vw":4.284164},{"c":4.74,"h":4.81,"l":4.335,"n":11562,"o":4.51,"t":"2025-12-09T05:00:00Z","v":1152239,"vw":4.638146},{"c":4.73,"h":4.825,"l":4.58,"n":12134,"o":4.73,"t":"2025-12-10T05:00:00Z","v":1272070,"vw":4.718817},{"c":4.9,"h":4.93,"l":4.685,"n":7693,"o":4.76,"t":"2025-12-11T05:00:00Z","v":702753,"vw":4.828641},{"c":4.39,"h":4.89,"l":4.34,"n":7105,"o":4.88,"t":"2025-12-12T05:00:00Z","v":760361,"vw":4.507109},{"c":4.41,"h":4.46,"l":4.265,"n":5093,"o":4.39,"t":"2025-12-15T05:00:00Z","v":509816,"vw":4.377629},{"c":4.69,"h":4.81,"l":4.364,"n":8290,"o":4.39,"t":"2025-12-16T05:00:00Z","v":829290,"vw":4.643165},{"c":4.55,"h":4.9,"l":4.53,"n":10897,"o":4.79,"t":"2025-12-17T05:00:00Z","v":1295760,"vw":4.705867},{"c":4.79,"h":4.98,"l":4.5602,"n":10922,"o":4.59,"t":"2025-12-18T05:00:00Z","v":1006181,"vw":4.815438},{"c":4.7,"h":4.86,"l":4.57,"n":7953,"o":4.78,"t":"2025-12-19T05:00:00Z","v":2621543,"vw":4.693314},{"c":4.06,"h":4.66,"l":3.995,"n":8413,"o":4.62,"t":"2025-12-22T05:00:00Z","v":1060269,"vw":4.21277},{"c":4.07,"h":4.07,"l":3.92,"n":6929,"o":3.96,"t":"2025-12-23T05:00:00Z","v":769279,"vw":3.982574},{"c":4,"h":4.06,"l":3.875,"n":4325,"o":4,"t":"2025-12-24T05:00:00Z","v":478170,"vw":3.959094},{"c":3.96,"h":4.03,"l":3.895,"n":3449,"o":4,"t":"2025-12-26T05:00:00Z","v":294079,"vw":3.955701},{"c":3.94,"h":3.985,"l":3.86,"n":4793,"o":3.92,"t":"2025-12-29T05:00:00Z","v":376011,"vw":3.941502},{"c":4,"h":4.02,"l":3.85,"n":5061,"o":3.97,"t":"2025-12-30T05:00:00Z","v":457874,"vw":3.956889},{"c":3.99,"h":4.055,"l":3.94,"n":3216,"o":3.99,"t":"2025-12-31T05:00:00Z","v":385137,"vw":3.997226},{"c":3.95,"h":4.0498,"l":3.95,"n":4766,"o":3.98,"t":"2026-01-02T05:00:00Z","v":536932,"vw":3.9798},{"c":4.05,"h":4.08,"l":3.92,"n":5399,"o":3.95,"t":"2026-01-05T05:00:00Z","v":688863,"vw":3.988761},{"c":3.88,"h":4.01,"l":3.85,"n":6400,"o":4,"t":"2026-01-06T05:00:00Z","v":691179,"vw":3.907542},{"c":3.74,"h":3.9699,"l":3.615,"n":5456,"o":3.9,"t":"2026-01-07T05:00:00Z","v":675010,"vw":3.721807},{"c":3.68,"h":3.785,"l":3.62,"n":5455,"o":3.7,"t":"2026-01-08T05:00:00Z","v":432284,"vw":3.678334},{"c":3.65,"h":3.7199,"l":3.575,"n":4715,"o":3.68,"t":"2026-01-09T05:00:00Z","v":456204,"vw":3.643725},{"c":3.65,"h":3.72,"l":3.605,"n":4132,"o":3.65,"t":"2026-01-12T05:00:00Z","v":380618,"vw":3.662399},{"c":3.66,"h":3.745,"l":3.565,"n":3687,"o":3.66,"t":"2026-01-13T05:00:00Z","v":395119,"vw":3.655295},{"c":3.64,"h":3.66,"l":3.57,"n":3905,"o":3.63,"t":"2026-01-14T05:00:00Z","v":394173,"vw":3.623569},{"c":3.69,"h":3.75,"l":3.575,"n":4318,"o":3.63,"t":"2026-01-15T05:00:00Z","v":400502,"vw":3.68576},{"c":3.6,"h":3.82,"l":3.59,"n":4399,"o":3.75,"t":"2026-01-16T05:00:00Z","v":545982,"vw":3.643644},{"c":3.52,"h":3.6,"l":3.5,"n":3869,"o":3.57,"t":"2026-01-20T05:00:00Z","v":336656,"vw":3.536489},{"c":3.42,"h":3.55,"l":3.33,"n":8161,"o":3.52,"t":"2026-01-21T05:00:00Z","v":701160,"vw":3.421607},{"c":3.49,"h":3.545,"l":3.395,"n":5885,"o":3.48,"t":"2026-01-22T05:00:00Z","v":485857,"vw":3.481111},{"c":3.45,"h":3.515,"l":3.41,"n":5523,"o":3.48,"t":"2026-01-23T05:00:00Z","v":452802,"vw":3.454193},{"c":3.37,"h":3.45,"l":3.365,"n":3618,"o":3.43,"t":"2026-01-26T05:00:00Z","v":272765,"vw":3.38977},{"c":3.43,"h":3.47,"l":3.33,"n":4279,"o":3.38,"t":"2026-01-27T05:00:00Z","v":315678,"vw":3.414642},{"c":3.36,"h":3.55,"l":3.325,"n":4376,"o":3.5,"t":"2026-01-28T05:00:00Z","v":396200,"vw":3.383761},{"c":3.46,"h":3.48,"l":3.295,"n":6055,"o":3.38,"t":"2026-01-29T05:00:00Z","v":436959,"vw":3.391793},{"c":3.35,"h":3.49,"l":3.33,"n":6799,"o":3.43,"t":"2026-01-30T05:00:00Z","v":688142,"vw":3.380716},{"c":3.51,"h":3.73,"l":3.31,"n":7618,"o":3.35,"t":"2026-02-02T05:00:00Z","v":987401,"vw":3.530952},{"c":3.42,"h":3.53,"l":3.31,"n":5803,"o":3.53,"t":"2026-02-03T05:00:00Z","v":424532,"vw":3.399293},{"c":3.42,"h":3.455,"l":3.345,"n":6601,"o":3.42,"t":"2026-02-04T05:00:00Z","v":477297,"vw":3.405682},{"c":3.26,"h":3.415,"l":3.26,"n":5476,"o":3.4,"t":"2026-02-05T05:00:00Z","v":414732,"vw":3.307306},{"c":3.39,"h":3.45,"l":3.265,"n":4240,"o":3.32,"t":"2026-02-06T05:00:00Z","v":317723,"vw":3.377534},{"c":3.62,"h":3.81,"l":3.5,"n":8341,"o":3.5,"t":"2026-02-09T05:00:00Z","v":1102221,"vw":3.685262},{"c":3.79,"h":3.8851,"l":3.6,"n":5738,"o":3.61,"t":"2026-02-10T05:00:00Z","v":489639,"vw":3.797164},{"c":3.64,"h":3.95,"l":3.605,"n":5705,"o":3.81,"t":"2026-02-11T05:00:00Z","v":565472,"vw":3.761739},{"c":3.54,"h":3.72,"l":3.44,"n":4379,"o":3.66,"t":"2026-02-12T05:00:00Z","v":350513,"vw":3.535836},{"c":3.48,"h":3.575,"l":3.43,"n":5129,"o":3.54,"t":"2026-02-13T05:00:00Z","v":344435,"vw":3.482282},{"c":3.43,"h":3.5193,"l":3.295,"n":5297,"o":3.48,"t":"2026-02-17T05:00:00Z","v":420396,"vw":3.38856},{"c":3.6,"h":3.61,"l":3.41,"n":3596,"o":3.44,"t":"2026-02-18T05:00:00Z","v":264199,"vw":3.557922},{"c":3.67,"h":3.67,"l":3.56,"n":3018,"o":3.56,"t":"2026-02-19T05:00:00Z","v":214535,"vw":3.625892},{"c":3.71,"h":3.73,"l":3.5923,"n":3186,"o":3.66,"t":"2026-02-20T05:00:00Z","v":199735,"vw":3.677886},{"c":3.45,"h":3.69,"l":3.385,"n":4349,"o":3.69,"t":"2026-02-23T05:00:00Z","v":319696,"vw":3.476993},{"c":3.47,"h":3.61,"l":3.45,"n":3233,"o":3.45,"t":"2026-02-24T05:00:00Z","v":279508,"vw":3.507151},{"c":3.63,"h":3.63,"l":3.405,"n":5635,"o":3.52,"t":"2026-02-25T05:00:00Z","v":503578,"vw":3.536668},{"c":3.69,"h":3.885,"l":3.645,"n":8425,"o":3.65,"t":"2026-02-26T05:00:00Z","v":591296,"vw":3.758661},{"c":4.15,"h":4.17,"l":3.55,"n":9124,"o":3.67,"t":"2026-02-27T05:00:00Z","v":917211,"vw":3.974725},{"c":3.86,"h":4.04,"l":3.75,"n":6331,"o":4.04,"t":"2026-03-02T05:00:00Z","v":467393,"vw":3.850403},{"c":3.91,"h":3.965,"l":3.635,"n":7518,"o":3.74,"t":"2026-03-03T05:00:00Z","v":835298,"vw":3.852849},{"c":4.11,"h":4.32,"l":3.8,"n":9205,"o":3.88,"t":"2026-03-04T05:00:00Z","v":1174403,"vw":4.122735},{"c":4.41,"h":4.5,"l":4.09,"n":13370,"o":4.33,"t":"2026-03-05T05:00:00Z","v":1436575,"vw":4.386825},{"c":4.57,"h":4.78,"l":4.445,"n":13465,"o":4.62,"t":"2026-03-06T05:00:00Z","v":1401556,"vw":4.626967},{"c":4.6,"h":4.77,"l":4.25,"n":12644,"o":4.77,"t":"2026-03-09T04:00:00Z","v":1142411,"vw":4.449313},{"c":4.4,"h":4.75,"l":4.4,"n":14393,"o":4.6,"t":"2026-03-10T04:00:00Z","v":1131368,"vw":4.527982},{"c":4.17,"h":4.74,"l":4.035,"n":9168,"o":4.7,"t":"2026-03-11T04:00:00Z","v":939878,"vw":4.190723},{"c":4.07,"h":4.43,"l":4.04,"n":9664,"o":4.35,"t":"2026-03-12T04:00:00Z","v":948325,"vw":4.17731},{"c":3.97,"h":4.16,"l":3.825,"n":7943,"o":4.07,"t":"2026-03-13T04:00:00Z","v":619289,"vw":3.933575},{"c":3.88,"h":4.015,"l":3.85,"n":7999,"o":4.01,"t":"2026-03-16T04:00:00Z","v":643176,"vw":3.907256},{"c":3.62,"h":3.93,"l":3.59,"n":5784,"o":3.88,"t":"2026-03-17T04:00:00Z","v":707944,"vw":3.682411},{"c":3.38,"h":3.63,"l":3.29,"n":8838,"o":3.63,"t":"2026-03-18T04:00:00Z","v":1292465,"vw":3.407108},{"c":3.27,"h":3.375,"l":3.245,"n":7250,"o":3.29,"t":"2026-03-19T04:00:00Z","v":708028,"vw":3.29527},{"c":3.37,"h":3.575,"l":3.3,"n":9389,"o":3.3,"t":"2026-03-20T04:00:00Z","v":2760156,"vw":3.400488},{"c":3.77,"h":3.885,"l":3.45,"n":8066,"o":3.45,"t":"2026-03-23T04:00:00Z","v":965233,"vw":3.761459},{"c":3.46,"h":3.75,"l":3.39,"n":9402,"o":3.71,"t":"2026-03-24T04:00:00Z","v":729792,"vw":3.499936},{"c":3.54,"h":3.615,"l":3.45,"n":5211,"o":3.51,"t":"2026-03-25T04:00:00Z","v":429922,"vw":3.557056},{"c":3.62,"h":3.69,"l":3.48,"n":5113,"o":3.48,"t":"2026-03-26T04:00:00Z","v":444729,"vw":3.61467},{"c":3.73,"h":3.77,"l":3.52,"n":4781,"o":3.58,"t":"2026-03-27T04:00:00Z","v":426742,"vw":3.708566},{"c":3.79,"h":3.88,"l":3.67,"n":8884,"o":3.77,"t":"2026-03-30T04:00:00Z","v":629530,"vw":3.777038},{"c":3.72,"h":3.875,"l":3.61,"n":6799,"o":3.87,"t":"2026-03-31T04:00:00Z","v":632836,"vw":3.707228},{"c":3.57,"h":3.8,"l":3.545,"n":6358,"o":3.78,"t":"2026-04-01T04:00:00Z","v":533653,"vw":3.604623},{"c":3.65,"h":3.685,"l":3.51,"n":5342,"o":3.54,"t":"2026-04-02T04:00:00Z","v":445385,"vw":3.618496},{"c":3.87,"h":3.89,"l":3.64,"n":9255,"o":3.64,"t":"2026-04-06T04:00:00Z","v":716082,"vw":3.818239},{"c":3.81,"h":3.9,"l":3.735,"n":5767,"o":3.84,"t":"2026-04-07T04:00:00Z","v":455287,"vw":3.796992},{"c":3.97,"h":4.02,"l":3.8509,"n":6283,"o":3.88,"t":"2026-04-08T04:00:00Z","v":474702,"vw":3.964651},{"c":4.01,"h":4.045,"l":3.875,"n":6261,"o":3.95,"t":"2026-04-09T04:00:00Z","v":425682,"vw":4.000887},{"c":4.11,"h":4.12,"l":3.945,"n":5201,"o":4.01,"t":"2026-04-10T04:00:00Z","v":359448,"vw":4.036972},{"c":4.29,"h":4.395,"l":4.02,"n":5797,"o":4.07,"t":"2026-04-13T04:00:00Z","v":522697,"vw":4.277132},{"c":4.37,"h":4.475,"l":4.24,"n":5887,"o":4.24,"t":"2026-04-14T04:00:00Z","v":433071,"vw":4.372672},{"c":4.81,"h":5.055,"l":4.37,"n":10518,"o":4.37,"t":"2026-04-15T04:00:00Z","v":1311134,"vw":4.904051},{"c":4.78,"h":4.905,"l":4.625,"n":5904,"o":4.8,"t":"2026-04-16T04:00:00Z","v":585924,"vw":4.789042},{"c":4.94,"h":5.085,"l":4.77,"n":5260,"o":4.87,"t":"2026-04-17T04:00:00Z","v":530518,"vw":4.9616},{"c":5.16,"h":5.285,"l":4.83,"n":6488,"o":4.87,"t":"2026-04-20T04:00:00Z","v":609045,"vw":5.127351},{"c":4.93,"h":5.39,"l":4.92,"n":8120,"o":5.18,"t":"2026-04-21T04:00:00Z","v":903131,"vw":5.129018},{"c":5.04,"h":5.09,"l":4.86,"n":5471,"o":4.97,"t":"2026-04-22T04:00:00Z","v":412817,"vw":4.996767},{"c":4.86,"h":5.085,"l":4.775,"n":6535,"o":5.05,"t":"2026-04-23T04:00:00Z","v":447586,"vw":4.888546},{"c":4.75,"h":4.9,"l":4.685,"n":6235,"o":4.85,"t":"2026-04-24T04:00:00Z","v":512139,"vw":4.763451},{"c":4.63,"h":4.835,"l":4.605,"n":4121,"o":4.73,"t":"2026-04-27T04:00:00Z","v":354257,"vw":4.681412},{"c":4.63,"h":4.72,"l":4.5091,"n":5011,"o":4.61,"t":"2026-04-28T04:00:00Z","v":367418,"vw":4.612947},{"c":4.46,"h":4.565,"l":4.415,"n":6277,"o":4.56,"t":"2026-04-29T04:00:00Z","v":535718,"vw":4.461685},{"c":4.79,"h":4.825,"l":4.4,"n":5538,"o":4.47,"t":"2026-04-30T04:00:00Z","v":571906,"vw":4.716936},{"c":4.97,"h":5.02,"l":4.67,"n":6232,"o":4.79,"t":"2026-05-01T04:00:00Z","v":507684,"vw":4.851858},{"c":4.86,"h":5,"l":4.72,"n":5715,"o":4.98,"t":"2026-05-04T04:00:00Z","v":494496,"vw":4.841727},{"c":4.92,"h":5.02,"l":4.815,"n":5377,"o":4.89,"t":"2026-05-05T04:00:00Z","v":381307,"vw":4.926976},{"c":4.93,"h":5.17,"l":4.925,"n":6884,"o":4.99,"t":"2026-05-06T04:00:00Z","v":577714,"vw":5.028704},{"c":4.68,"h":4.96,"l":4.581,"n":10376,"o":4.95,"t":"2026-05-07T04:00:00Z","v":980015,"vw":4.743423},{"c":4.535,"h":4.9499,"l":4.19,"n":9946,"o":4.55,"t":"2026-05-08T04:00:00Z","v":966467,"vw":4.593127},{"c":3.79,"h":4.4951,"l":3.62,"n":10028,"o":4.47,"t":"2026-05-11T04:00:00Z","v":1382115,"vw":3.936349},{"c":3.56,"h":3.87,"l":3.56,"n":10778,"o":3.69,"t":"2026-05-12T04:00:00Z","v":1216198,"vw":3.634172},{"c":3.48,"h":3.575,"l":3.425,"n":7301,"o":3.56,"t":"2026-05-13T04:00:00Z","v":780767,"vw":3.48572},{"c":3.53,"h":3.59,"l":3.45,"n":10046,"o":3.49,"t":"2026-05-14T04:00:00Z","v":783346,"vw":3.534653},{"c":3.38,"h":3.625,"l":3.31,"n":6809,"o":3.48,"t":"2026-05-15T04:00:00Z","v":764362,"vw":3.40563},{"c":3.5,"h":3.56,"l":3.365,"n":7514,"o":3.41,"t":"2026-05-18T04:00:00Z","v":895158,"vw":3.470483},{"c":3.23,"h":3.62,"l":3.22,"n":8016,"o":3.5,"t":"2026-05-19T04:00:00Z","v":962249,"vw":3.397077},{"c":3.32,"h":3.4,"l":3.18,"n":6547,"o":3.22,"t":"2026-05-20T04:00:00Z","v":665500,"vw":3.31105},{"c":3.49,"h":3.51,"l":3.27,"n":4967,"o":3.3,"t":"2026-05-21T04:00:00Z","v":427807,"vw":3.43388},{"c":3.42,"h":3.585,"l":3.395,"n":4433,"o":3.54,"t":"2026-05-22T04:00:00Z","v":377472,"vw":3.447831},{"c":3.42,"h":3.435,"l":3.32,"n":5469,"o":3.42,"t":"2026-05-26T04:00:00Z","v":607169,"vw":3.3872},{"c":3.4,"h":3.465,"l":3.33,"n":5080,"o":3.42,"t":"2026-05-27T04:00:00Z","v":497805,"vw":3.394788},{"c":3.5,"h":3.52,"l":3.33,"n":3961,"o":3.36,"t":"2026-05-28T04:00:00Z","v":349484,"vw":3.436437},{"c":3.39,"h":3.505,"l":3.39,"n":4646,"o":3.46,"t":"2026-05-29T04:00:00Z","v":423441,"vw":3.417657},{"c":3.44,"h":3.525,"l":3.39,"n":4823,"o":3.39,"t":"2026-06-01T04:00:00Z","v":409190,"vw":3.463866},{"c":3.44,"h":3.46,"l":3.375,"n":4864,"o":3.42,"t":"2026-06-02T04:00:00Z","v":387946,"vw":3.417466},{"c":3.56,"h":3.6497,"l":3.225,"n":7386,"o":3.42,"t":"2026-06-03T04:00:00Z","v":972685,"vw":3.405364},{"c":3.34,"h":3.67,"l":3.285,"n":6719,"o":3.6,"t":"2026-06-04T04:00:00Z","v":841233,"vw":3.385451},{"c":3.41,"h":3.445,"l":3.295,"n":6415,"o":3.35,"t":"2026-06-05T04:00:00Z","v":569728,"vw":3.387451},{"c":3.41,"h":3.465,"l":3.36,"n":5263,"o":3.42,"t":"2026-06-08T04:00:00Z","v":483499,"vw":3.406533},{"c":3.38,"h":3.525,"l":3.285,"n":6800,"o":3.45,"t":"2026-06-09T04:00:00Z","v":656355,"vw":3.364844},{"c":3.09,"h":3.39,"l":3.075,"n":6036,"o":3.38,"t":"2026-06-10T04:00:00Z","v":704808,"vw":3.178428},{"c":3.02,"h":3.08,"l":2.95,"n":5653,"o":3.07,"t":"2026-06-11T04:00:00Z","v":712667,"vw":3.017283},{"c":2.99,"h":3.05,"l":2.92,"n":4642,"o":3.05,"t":"2026-06-12T04:00:00Z","v":581794,"vw":2.980056},{"c":2.89,"h":3.04,"l":2.89,"n":3893,"o":3,"t":"2026-06-15T04:00:00Z","v":543310,"vw":2.942101},{"c":2.88,"h":2.955,"l":2.84,"n":5600,"o":2.9,"t":"2026-06-16T04:00:00Z","v":731593,"vw":2.89332},{"c":2.65,"h":2.915,"l":2.64,"n":6822,"o":2.89,"t":"2026-06-17T04:00:00Z","v":1245307,"vw":2.730635},{"c":2.75,"h":2.76,"l":2.5,"n":7275,"o":2.64,"t":"2026-06-18T04:00:00Z","v":3069502,"vw":2.706868},{"c":2.82,"h":2.835,"l":2.7,"n":4524,"o":2.75,"t":"2026-06-22T04:00:00Z","v":507291,"vw":2.773654},{"c":2.83,"h":2.89,"l":2.79,"n":5491,"o":2.8,"t":"2026-06-23T04:00:00Z","v":509202,"vw":2.832368},{"c":2.81,"h":2.905,"l":2.785,"n":5362,"o":2.82,"t":"2026-06-24T04:00:00Z","v":474690,"vw":2.845503},{"c":2.65,"h":2.81,"l":2.63,"n":5850,"o":2.81,"t":"2026-06-25T04:00:00Z","v":719788,"vw":2.692506},{"c":2.9,"h":2.91,"l":2.64,"n":6493,"o":2.65,"t":"2026-06-26T04:00:00Z","v":1406024,"vw":2.859648},{"c":2.85,"h":2.93,"l":2.735,"n":8120,"o":2.87,"t":"2026-06-29T04:00:00Z","v":2193602,"vw":2.846802},{"c":2.77,"h":2.89,"l":2.73,"n":5323,"o":2.89,"t":"2026-06-30T04:00:00Z","v":445164,"vw":2.782212},{"c":3.12,"h":3.23,"l":2.79,"n":9910,"o":2.875,"t":"2026-07-01T04:00:00Z","v":999133,"vw":3.111201},{"c":3.12,"h":3.2494,"l":3.09,"n":4885,"o":3.11,"t":"2026-07-02T04:00:00Z","v":485964,"vw":3.141446},{"c":3.12,"h":3.215,"l":3.06,"n":4151,"o":3.12,"t":"2026-07-06T04:00:00Z","v":465830,"vw":3.145787},{"c":3.15,"h":3.195,"l":3.095,"n":5304,"o":3.14,"t":"2026-07-07T04:00:00Z","v":454497,"vw":3.152186},{"c":3.15,"h":3.17,"l":3.07,"n":4573,"o":3.12,"t":"2026-07-08T04:00:00Z","v":413070,"vw":3.139587},{"c":2.89,"h":3.15,"l":2.89,"n":6027,"o":3.12,"t":"2026-07-09T04:00:00Z","v":814537,"vw":2.993123},{"c":3.02,"h":3.065,"l":2.83,"n":5699,"o":2.9,"t":"2026-07-10T04:00:00Z","v":818768,"vw":3.007097},{"c":2.97,"h":3.1,"l":2.885,"n":4628,"o":3.02,"t":"2026-07-13T04:00:00Z","v":696156,"vw":2.967464},{"c":2.81,"h":2.97,"l":2.8,"n":4267,"o":2.93,"t":"2026-07-14T04:00:00Z","v":803548,"vw":2.861962},{"c":3.09,"h":3.2255,"l":2.8,"n":7479,"o":2.8,"t":"2026-07-15T04:00:00Z","v":1083222,"vw":3.09187},{"c":3.13,"h":3.165,"l":3.02,"n":5667,"o":3.13,"t":"2026-07-16T04:00:00Z","v":694968,"vw":3.114756},{"c":3.1,"h":3.145,"l":3.01,"n":4703,"o":3.06,"t":"2026-07-17T04:00:00Z","v":714817,"vw":3.088584},{"c":3.24,"h":3.315,"l":3.1,"n":5754,"o":3.278,"t":"2026-07-20T04:00:00Z","v":560428,"vw":3.249012},{"c":3.26,"h":3.31,"l":3.14,"n":6248,"o":3.2,"t":"2026-07-21T04:00:00Z","v":575519,"vw":3.234082},{"c":3.17,"h":3.255,"l":3.065,"n":5474,"o":3.23,"t":"2026-07-22T04:00:00Z","v":380256,"vw":3.136814},{"c":2.94,"h":3.15,"l":2.9,"n":8435,"o":3.11,"t":"2026-07-23T04:00:00Z","v":890025,"vw":2.983919},{"c":2.99,"h":3.069,"l":2.9,"n":4495,"o":2.93,"t":"2026-07-24T04:00:00Z","v":548586,"vw":2.979523},{"c":2.96,"h":3.11,"l":2.955,"n":2797,"o":3.11,"t":"2026-07-27T04:00:00Z","v":202565,"vw":3.007664},{"c":3.08,"h":3.095,"l":2.98,"n":3559,"o":3,"t":"2026-07-28T04:00:00Z","v":383640,"vw":3.029305},{"c":2.95,"h":3.085,"l":2.915,"n":4100,"o":3.07,"t":"2026-07-29T04:00:00Z","v":465629,"vw":2.958321},{"c":2.825,"h":2.9238,"l":2.655,"n":4357,"o":2.9,"t":"2026-07-30T04:00:00Z","v":674031,"vw":2.742667},{"c":2.81,"h":2.84,"l":2.78,"n":4015,"o":2.79,"t":"2026-07-31T04:00:00Z","v":439653,"vw":2.802078},{"c":2.82,"h":2.98,"l":2.8,"n":4450,"o":2.83,"t":"2026-08-03T04:00:00Z","v":521576,"vw":2.8374},{"c":2.85,"h":2.88,"l":2.81,"n":3074,"o":2.81,"t":"2026-08-04T04:00:00Z","v":244978,"vw":2.844137},{"c":2.87,"h":2.905,"l":2.79,"n":3339,"o":2.81,"t":"2026-08-05T04:00:00Z","v":351153,"vw":2.863028},{"c":2.95,"h":3.255,"l":2.85,"n":12116,"o":2.87,"t":"2026-08-06T04:00:00Z","v":1877215,"vw":3.061058},{"c":3.32,"h":3.85,"l":2.65,"n":15341,"o":2.87,"t":"2026-08-07T04:00:00Z","v":1912773,"vw":3.484661},{"c":3.33,"h":3.66,"l":3.27,"n":7948,"o":3.28,"t":"2026-08-10T04:00:00Z","v":730561,"vw":3.46049},{"c":3.31,"h":3.42,"l":3.045,"n":8257,"o":3.42,"t":"2026-08-11T04:00:00Z","v":1226687,"vw":3.222981},{"c":3.39,"h":3.42,"l":3.269,"n":5005,"o":3.27,"t":"2026-08-12T04:00:00Z","v":458877,"vw":3.379204},{"c":3.35,"h":3.478,"l":3.31,"n":4579,"o":3.38,"t":"2026-08-13T04:00:00Z","v":477321,"vw":3.365742},{"c":3.45,"h":3.5,"l":3.33,"n":5190,"o":3.35,"t":"2026-08-14T04:00:00Z","v":530939,"vw":3.429311},{"c":3.26,"h":3.425,"l":3.17,"n":6593,"o":3.34,"t":"2026-08-17T04:00:00Z","v":796301,"vw":3.22859},{"c":3.3,"h":3.42,"l":3.23,"n":4066,"o":3.27,"t":"2026-08-18T04:00:00Z","v":305678,"vw":3.338489},{"c":3.46,"h":3.495,"l":3.3,"n":4056,"o":3.32,"t":"2026-08-19T04:00:00Z","v":467324,"vw":3.437384},{"c":3.3,"h":3.43,"l":3.2709,"n":2988,"o":3.42,"t":"2026-08-20T04:00:00Z","v":225702,"vw":3.32083},{"c":3.27,"h":3.37,"l":3.235,"n":4440,"o":3.28,"t":"2026-08-21T04:00:00Z","v":826457,"vw":3.273451},{"c":3.32,"h":3.42,"l":3.25,"n":3974,"o":3.27,"t":"2026-08-24T04:00:00Z","v":321445,"vw":3.337355},{"c":3.29,"h":3.37,"l":3.25,"n":3997,"o":3.29,"t":"2026-08-25T04:00:00Z","v":364698,"vw":3.308042},{"c":3.15,"h":3.31,"l":3.115,"n":4566,"o":3.29,"t":"2026-08-26T04:00:00Z","v":393018,"vw":3.151465},{"c":3.19,"h":3.24,"l":3.085,"n":6091,"o":3.11,"t":"2026-08-27T04:00:00Z","v":545383,"vw":3.194721},{"c":3.26,"h":3.28,"l":3.17,"n":3332,"o":3.17,"t":"2026-08-28T04:00:00Z","v":339925,"vw":3.242945},{"c":3.31,"h":3.38,"l":3.1535,"n":3734,"o":3.38,"t":"2026-08-31T04:00:00Z","v":369196,"vw":3.296895},{"c":3.26,"h":3.4,"l":3.18,"n":7506,"o":3.28,"t":"2026-09-01T04:00:00Z","v":867913,"vw":3.279707},{"c":3.25,"h":3.39,"l":3.17,"n":6490,"o":3.26,"t":"2026-09-02T04:00:00Z","v":878328,"vw":3.268813},{"c":3.33,"h":3.42,"l":3.23,"n":4431,"o":3.3,"t":"2026-09-03T04:00:00Z","v":430530,"vw":3.345934},{"c":3.3,"h":3.38,"l":3.23,"n":5928,"o":3.28,"t":"2026-09-04T04:00:00Z","v":471340,"vw":3.300809},{"c":3.21,"h":3.275,"l":3.115,"n":7905,"o":3.27,"t":"2026-09-08T04:00:00Z","v":771873,"vw":3.194423},{"c":3.135,"h":3.18,"l":3.09,"n":6147,"o":3.18,"t":"2026-09-09T04:00:00Z","v":594698,"vw":3.136223},{"c":3.1,"h":3.295,"l":3.08,"n":5858,"o":3.12,"t":"2026-09-10T04:00:00Z","v":614430,"vw":3.174418},{"c":3.16,"h":3.25,"l":3.055,"n":7278,"o":3.15,"t":"2026-09-11T04:00:00Z","v":1038762,"vw":3.130516},{"c":3.16,"h":3.25,"l":3.13,"n":3730,"o":3.15,"t":"2026-09-14T04:00:00Z","v":408161,"vw":3.18669},{"c":3.21,"h":3.28,"l":3.08,"n":4789,"o":3.17,"t":"2026-09-15T04:00:00Z","v":481083,"vw":3.213119},{"c":3.14,"h":3.24,"l":3.09,"n":6235,"o":3.21,"t":"2026-09-16T04:00:00Z","v":581170,"vw":3.16359},{"c":3.06,"h":3.195,"l":3.03,"n":6497,"o":3.18,"t":"2026-09-17T04:00:00Z","v":725515,"vw":3.080907},{"c":3.02,"h":3.05,"l":2.98,"n":4069,"o":3.03,"t":"2026-09-18T04:00:00Z","v":2160461,"vw":3.019288},{"c":3.09,"h":3.225,"l":3.02,"n":4048,"o":3.02,"t":"2026-09-21T04:00:00Z","v":435863,"vw":3.122775},{"c":3.12,"h":3.185,"l":3.095,"n":3356,"o":3.14,"t":"2026-09-22T04:00:00Z","v":390486,"vw":3.135921},{"c":3.02,"h":3.18,"l":3.01,"n":4576,"o":3.1,"t":"2026-09-23T04:00:00Z","v":437005,"vw":3.04424},{"c":2.87,"h":3.09,"l":2.855,"n":4345,"o":3.04,"t":"2026-09-24T04:00:00Z","v":585433,"vw":2.945827},{"c":2.76,"h":2.87,"l":2.75,"n":4846,"o":2.86,"t":"2026-09-25T04:00:00Z","v":578046,"vw":2.793725},{"c":2.69,"h":2.83,"l":2.67,"n":3660,"o":2.77,"t":"2026-09-28T04:00:00Z","v":423980,"vw":2.740323},{"c":2.61,"h":2.76,"l":2.58,"n":3818,"o":2.67,"t":"2026-09-29T04:00:00Z","v":508316,"vw":2.619605},{"c":2.6,"h":2.65,"l":2.57,"n":4010,"o":2.62,"t":"2026-09-30T04:00:00Z","v":467329,"vw":2.60683},{"c":2.64,"h":2.7,"l":2.51,"n":6106,"o":2.6,"t":"2026-10-01T04:00:00Z","v":625760,"vw":2.620054},{"c":2.74,"h":2.8091,"l":2.635,"n":5144,"o":2.69,"t":"2026-10-02T04:00:00Z","v":766493,"vw":2.734048},{"c":2.72,"h":2.765,"l":2.65,"n":5106,"o":2.74,"t":"2026-10-05T04:00:00Z","v":714821,"vw":2.722701},{"c":2.92,"h":2.96,"l":2.759,"n":7582,"o":2.76,"t":"2026-10-06T04:00:00Z","v":997580,"vw":2.879641},{"c":2.84,"h":2.885,"l":2.79,"n":5470,"o":2.88,"t":"2026-10-07T04:00:00Z","v":756303,"vw":2.837195},{"c":2.89,"h":2.98,"l":2.755,"n":5248,"o":2.84,"t":"2026-10-08T04:00:00Z","v":829546,"vw":2.885431},{"c":2.86,"h":2.955,"l":2.835,"n":3280,"o":2.89,"t":"2026-10-09T04:00:00Z","v":396439,"vw":2.883847},{"c":2.79,"h":2.86,"l":2.73,"n":5623,"o":2.83,"t":"2026-10-12T04:00:00Z","v":546300,"vw":2.797132},{"c":2.84,"h":2.885,"l":2.8,"n":3605,"o":2.8,"t":"2026-10-13T04:00:00Z","v":332822,"vw":2.835369},{"c":2.73,"h":2.83,"l":2.595,"n":5148,"o":2.83,"t":"2026-10-14T04:00:00Z","v":542593,"vw":2.688184},{"c":2.83,"h":2.835,"l":2.69,"n":4352,"o":2.75,"t":"2026-10-15T04:00:00Z","v":359816,"vw":2.807702},{"c":2.69,"h":2.87,"l":2.64,"n":5412,"o":2.81,"t":"2026-10-16T04:00:00Z","v":789914,"vw":2.712891},{"c":2.68,"h":2.705,"l":2.61,"n":4502,"o":2.68,"t":"2026-10-19T04:00:00Z","v":770436,"vw":2.642724},{"c":2.65,"h":2.77,"l":2.635,"n":3094,"o":2.7,"t":"2026-10-20T04:00:00Z","v":350414,"vw":2.689369},{"c":2.415,"h":2.6599,"l":2.325,"n":5315,"o":2.64,"t":"2026-10-21T04:00:00Z","v":935812,"vw":2.432227},{"c":2.49,"h":2.54,"l":2.355,"n":6737,"o":2.38,"t":"2026-10-22T04:00:00Z","v":889105,"vw":2.450604}],"volatilityBars":[{"c":3.045,"h":3.07,"l":3.02,"n":79,"o":3.02,"t":"2026-09-21T13:30:00Z","v":17240,"vw":3.041337},{"c":3.11,"h":3.11,"l":3.035,"n":253,"o":3.035,"t":"2026-09-21T13:45:00Z","v":24393,"vw":3.08745},{"c":3.1,"h":3.13,"l":3.1,"n":154,"o":3.11,"t":"2026-09-21T14:00:00Z","v":12653,"vw":3.111715},{"c":3.12,"h":3.12,"l":3.1,"n":66,"o":3.11,"t":"2026-09-21T14:15:00Z","v":5813,"vw":3.109992},{"c":3.115,"h":3.13,"l":3.114,"n":112,"o":3.13,"t":"2026-09-21T14:30:00Z","v":14356,"vw":3.11734},{"c":3.13,"h":3.14,"l":3.115,"n":54,"o":3.115,"t":"2026-09-21T14:45:00Z","v":5337,"vw":3.129675},{"c":3.15,"h":3.15,"l":3.14,"n":14,"o":3.14,"t":"2026-09-21T15:00:00Z","v":3048,"vw":3.140546},{"c":3.17,"h":3.17,"l":3.145,"n":128,"o":3.145,"t":"2026-09-21T15:15:00Z","v":13658,"vw":3.153697},{"c":3.17,"h":3.175,"l":3.165,"n":61,"o":3.17,"t":"2026-09-21T15:30:00Z","v":3622,"vw":3.169036},{"c":3.185,"h":3.19,"l":3.17,"n":51,"o":3.17,"t":"2026-09-21T15:45:00Z","v":4424,"vw":3.176059},{"c":3.205,"h":3.21,"l":3.17,"n":172,"o":3.185,"t":"2026-09-21T16:00:00Z","v":13654,"vw":3.191261},{"c":3.195,"h":3.2075,"l":3.195,"n":61,"o":3.2075,"t":"2026-09-21T16:15:00Z","v":2500,"vw":3.201577},{"c":3.205,"h":3.205,"l":3.19,"n":43,"o":3.195,"t":"2026-09-21T16:30:00Z","v":3785,"vw":3.2},{"c":3.195,"h":3.21,"l":3.195,"n":46,"o":3.21,"t":"2026-09-21T16:45:00Z","v":5458,"vw":3.202767},{"c":3.22,"h":3.22,"l":3.185,"n":89,"o":3.2,"t":"2026-09-21T17:00:00Z","v":11938,"vw":3.196452},{"c":3.215,"h":3.225,"l":3.215,"n":62,"o":3.22,"t":"2026-09-21T17:15:00Z","v":3891,"vw":3.219256},{"c":3.185,"h":3.215,"l":3.185,"n":105,"o":3.215,"t":"2026-09-21T17:30:00Z","v":6986,"vw":3.1994},{"c":3.195,"h":3.195,"l":3.18,"n":32,"o":3.18,"t":"2026-09-21T17:45:00Z","v":2851,"vw":3.187962},{"c":3.175,"h":3.195,"l":3.175,"n":91,"o":3.19,"t":"2026-09-21T18:00:00Z","v":7627,"vw":3.187513},{"c":3.175,"h":3.175,"l":3.165,"n":139,"o":3.175,"t":"2026-09-21T18:15:00Z","v":11698,"vw":3.169538},{"c":3.175,"h":3.175,"l":3.175,"n":38,"o":3.175,"t":"2026-09-21T18:30:00Z","v":1470,"vw":3.175},{"c":3.175,"h":3.185,"l":3.175,"n":86,"o":3.18,"t":"2026-09-21T18:45:00Z","v":6905,"vw":3.178933},{"c":3.18,"h":3.185,"l":3.175,"n":59,"o":3.175,"t":"2026-09-21T19:00:00Z","v":3668,"vw":3.180791},{"c":3.155,"h":3.18,"l":3.155,"n":193,"o":3.18,"t":"2026-09-21T19:15:00Z","v":10788,"vw":3.168838},{"c":3.15,"h":3.156,"l":3.14,"n":262,"o":3.15,"t":"2026-09-21T19:30:00Z","v":22772,"vw":3.14716},{"c":3.09,"h":3.145,"l":3.08,"n":862,"o":3.145,"t":"2026-09-21T19:45:00Z","v":70983,"vw":3.105096},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-09-21T20:00:00Z","v":83731,"vw":3.09},{"c":3.13,"h":3.15,"l":3.1,"n":10,"o":3.14,"t":"2026-09-22T13:30:00Z","v":3990,"vw":3.139289},{"c":3.16,"h":3.165,"l":3.12,"n":147,"o":3.12,"t":"2026-09-22T13:45:00Z","v":16975,"vw":3.140099},{"c":3.18,"h":3.185,"l":3.1587,"n":59,"o":3.1587,"t":"2026-09-22T14:00:00Z","v":6774,"vw":3.170451},{"c":3.15,"h":3.1761,"l":3.15,"n":39,"o":3.1761,"t":"2026-09-22T14:15:00Z","v":3289,"vw":3.158527},{"c":3.15,"h":3.15,"l":3.14,"n":62,"o":3.15,"t":"2026-09-22T14:30:00Z","v":14176,"vw":3.14948},{"c":3.11,"h":3.15,"l":3.11,"n":118,"o":3.145,"t":"2026-09-22T14:45:00Z","v":13575,"vw":3.141918},{"c":3.14,"h":3.14,"l":3.095,"n":80,"o":3.11,"t":"2026-09-22T15:00:00Z","v":7635,"vw":3.110379},{"c":3.16,"h":3.16,"l":3.13,"n":69,"o":3.13,"t":"2026-09-22T15:15:00Z","v":6574,"vw":3.142409},{"c":3.14,"h":3.155,"l":3.13,"n":66,"o":3.155,"t":"2026-09-22T15:30:00Z","v":5011,"vw":3.142969},{"c":3.13,"h":3.14,"l":3.13,"n":80,"o":3.135,"t":"2026-09-22T15:45:00Z","v":5431,"vw":3.134353},{"c":3.15,"h":3.15,"l":3.135,"n":76,"o":3.14,"t":"2026-09-22T16:00:00Z","v":4376,"vw":3.141955},{"c":3.15,"h":3.15,"l":3.145,"n":66,"o":3.15,"t":"2026-09-22T16:15:00Z","v":5284,"vw":3.148895},{"c":3.15,"h":3.16,"l":3.145,"n":75,"o":3.16,"t":"2026-09-22T16:30:00Z","v":7347,"vw":3.148947},{"c":3.15,"h":3.15,"l":3.14,"n":93,"o":3.145,"t":"2026-09-22T16:45:00Z","v":7471,"vw":3.14931},{"c":3.15,"h":3.155,"l":3.135,"n":122,"o":3.15,"t":"2026-09-22T17:00:00Z","v":9074,"vw":3.145816},{"c":3.15,"h":3.155,"l":3.145,"n":60,"o":3.15,"t":"2026-09-22T17:15:00Z","v":3539,"vw":3.15},{"c":3.16,"h":3.16,"l":3.14,"n":78,"o":3.15,"t":"2026-09-22T17:30:00Z","v":3955,"vw":3.151011},{"c":3.17,"h":3.175,"l":3.145,"n":164,"o":3.155,"t":"2026-09-22T17:45:00Z","v":13640,"vw":3.162307},{"c":3.175,"h":3.175,"l":3.16,"n":105,"o":3.1692,"t":"2026-09-22T18:00:00Z","v":12661,"vw":3.168782},{"c":3.155,"h":3.175,"l":3.155,"n":77,"o":3.175,"t":"2026-09-22T18:15:00Z","v":6224,"vw":3.165534},{"c":3.145,"h":3.155,"l":3.145,"n":58,"o":3.155,"t":"2026-09-22T18:30:00Z","v":7475,"vw":3.149949},{"c":3.14,"h":3.145,"l":3.14,"n":117,"o":3.145,"t":"2026-09-22T18:45:00Z","v":12053,"vw":3.142906},{"c":3.145,"h":3.15,"l":3.145,"n":63,"o":3.145,"t":"2026-09-22T19:00:00Z","v":5378,"vw":3.145276},{"c":3.135,"h":3.145,"l":3.13,"n":100,"o":3.145,"t":"2026-09-22T19:15:00Z","v":9652,"vw":3.133546},{"c":3.145,"h":3.16,"l":3.135,"n":165,"o":3.135,"t":"2026-09-22T19:30:00Z","v":16936,"vw":3.145004},{"c":3.14,"h":3.14,"l":3.11,"n":920,"o":3.14,"t":"2026-09-22T19:45:00Z","v":101250,"vw":3.127},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-09-22T20:00:00Z","v":74825,"vw":3.12},{"c":3.0394,"h":3.18,"l":3.03,"n":86,"o":3.1,"t":"2026-09-23T13:30:00Z","v":12041,"vw":3.06794},{"c":3.055,"h":3.07,"l":3.03,"n":239,"o":3.03,"t":"2026-09-23T13:45:00Z","v":27999,"vw":3.057398},{"c":3.07,"h":3.07,"l":3.05,"n":90,"o":3.05,"t":"2026-09-23T14:00:00Z","v":4965,"vw":3.05585},{"c":3.06,"h":3.08,"l":3.055,"n":57,"o":3.07,"t":"2026-09-23T14:15:00Z","v":3876,"vw":3.068421},{"c":3.055,"h":3.07,"l":3.055,"n":46,"o":3.07,"t":"2026-09-23T14:30:00Z","v":2691,"vw":3.060943},{"c":3.055,"h":3.06,"l":3.055,"n":77,"o":3.055,"t":"2026-09-23T14:45:00Z","v":7166,"vw":3.058206},{"c":3.0568,"h":3.06,"l":3.055,"n":45,"o":3.055,"t":"2026-09-23T15:00:00Z","v":3101,"vw":3.055337},{"c":3.055,"h":3.065,"l":3.055,"n":133,"o":3.055,"t":"2026-09-23T15:15:00Z","v":12768,"vw":3.058091},{"c":3.035,"h":3.06,"l":3.03,"n":369,"o":3.055,"t":"2026-09-23T15:30:00Z","v":41163,"vw":3.052888},{"c":3.035,"h":3.04,"l":3.035,"n":69,"o":3.035,"t":"2026-09-23T15:45:00Z","v":2115,"vw":3.035402},{"c":3.04,"h":3.05,"l":3.04,"n":88,"o":3.04,"t":"2026-09-23T16:00:00Z","v":6977,"vw":3.043211},{"c":3.025,"h":3.045,"l":3.01,"n":235,"o":3.04,"t":"2026-09-23T16:15:00Z","v":70328,"vw":3.017636},{"c":3.035,"h":3.04,"l":3.03,"n":58,"o":3.03,"t":"2026-09-23T16:30:00Z","v":5324,"vw":3.033397},{"c":3.07,"h":3.07,"l":3.025,"n":182,"o":3.035,"t":"2026-09-23T16:45:00Z","v":22196,"vw":3.046889},{"c":3.085,"h":3.085,"l":3.055,"n":153,"o":3.065,"t":"2026-09-23T17:00:00Z","v":17006,"vw":3.071072},{"c":3.08,"h":3.085,"l":3.075,"n":103,"o":3.085,"t":"2026-09-23T17:15:00Z","v":11654,"vw":3.080054},{"c":3.08,"h":3.085,"l":3.075,"n":78,"o":3.08,"t":"2026-09-23T17:30:00Z","v":5521,"vw":3.079547},{"c":3.08,"h":3.09,"l":3.08,"n":41,"o":3.085,"t":"2026-09-23T17:45:00Z","v":5364,"vw":3.080727},{"c":3.075,"h":3.09,"l":3.075,"n":142,"o":3.09,"t":"2026-09-23T18:00:00Z","v":9568,"vw":3.085193},{"c":3.085,"h":3.09,"l":3.075,"n":80,"o":3.075,"t":"2026-09-23T18:15:00Z","v":7161,"vw":3.081792},{"c":3.0766,"h":3.085,"l":3.075,"n":65,"o":3.08,"t":"2026-09-23T18:30:00Z","v":5811,"vw":3.079047},{"c":3.075,"h":3.08,"l":3.075,"n":70,"o":3.075,"t":"2026-09-23T18:45:00Z","v":4065,"vw":3.078584},{"c":3.075,"h":3.085,"l":3.075,"n":72,"o":3.075,"t":"2026-09-23T19:00:00Z","v":4918,"vw":3.078379},{"c":3.09,"h":3.09,"l":3.075,"n":126,"o":3.075,"t":"2026-09-23T19:15:00Z","v":9948,"vw":3.078985},{"c":3.025,"h":3.09,"l":3.025,"n":360,"o":3.09,"t":"2026-09-23T19:30:00Z","v":20477,"vw":3.056198},{"c":3.03,"h":3.04,"l":3.01,"n":1015,"o":3.025,"t":"2026-09-23T19:45:00Z","v":71684,"vw":3.023842},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-23T20:00:00Z","v":33761,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-23T20:45:00Z","v":106,"vw":3.02},{"c":3.055,"h":3.09,"l":3.025,"n":124,"o":3.04,"t":"2026-09-24T13:30:00Z","v":20623,"vw":3.056554},{"c":3.02,"h":3.068,"l":3.02,"n":29,"o":3.068,"t":"2026-09-24T13:45:00Z","v":6351,"vw":3.044263},{"c":3.01,"h":3.03,"l":2.995,"n":156,"o":3.03,"t":"2026-09-24T14:00:00Z","v":16469,"vw":3.012393},{"c":3.02,"h":3.02,"l":3,"n":47,"o":3.01,"t":"2026-09-24T14:15:00Z","v":4267,"vw":3.013125},{"c":3.01,"h":3.02,"l":3,"n":52,"o":3.02,"t":"2026-09-24T14:30:00Z","v":5402,"vw":3.014549},{"c":2.985,"h":3.01,"l":2.97,"n":265,"o":3.01,"t":"2026-09-24T14:45:00Z","v":62588,"vw":2.988009},{"c":2.98,"h":2.985,"l":2.97,"n":74,"o":2.985,"t":"2026-09-24T15:00:00Z","v":11400,"vw":2.978085},{"c":2.955,"h":2.98,"l":2.955,"n":131,"o":2.975,"t":"2026-09-24T15:15:00Z","v":16666,"vw":2.96888},{"c":2.965,"h":2.98,"l":2.955,"n":147,"o":2.955,"t":"2026-09-24T15:30:00Z","v":17480,"vw":2.963703},{"c":2.97,"h":2.97,"l":2.95,"n":116,"o":2.965,"t":"2026-09-24T15:45:00Z","v":21023,"vw":2.959455},{"c":2.965,"h":2.97,"l":2.955,"n":143,"o":2.965,"t":"2026-09-24T16:00:00Z","v":16325,"vw":2.961109},{"c":2.975,"h":3,"l":2.97,"n":204,"o":2.97,"t":"2026-09-24T16:15:00Z","v":21195,"vw":2.986459},{"c":2.975,"h":2.98,"l":2.96,"n":95,"o":2.97,"t":"2026-09-24T16:30:00Z","v":10037,"vw":2.967588},{"c":2.98,"h":2.98,"l":2.97,"n":78,"o":2.975,"t":"2026-09-24T16:45:00Z","v":6479,"vw":2.975786},{"c":2.965,"h":2.99,"l":2.96,"n":220,"o":2.98,"t":"2026-09-24T17:00:00Z","v":38358,"vw":2.977718},{"c":2.95,"h":2.965,"l":2.95,"n":42,"o":2.965,"t":"2026-09-24T17:15:00Z","v":4243,"vw":2.959618},{"c":2.95,"h":2.96,"l":2.945,"n":182,"o":2.951,"t":"2026-09-24T17:30:00Z","v":26382,"vw":2.94959},{"c":2.955,"h":2.96,"l":2.951,"n":53,"o":2.955,"t":"2026-09-24T17:45:00Z","v":3202,"vw":2.955533},{"c":2.9398,"h":2.96,"l":2.935,"n":255,"o":2.96,"t":"2026-09-24T18:00:00Z","v":49660,"vw":2.945963},{"c":2.935,"h":2.95,"l":2.9301,"n":89,"o":2.94,"t":"2026-09-24T18:15:00Z","v":9614,"vw":2.939611},{"c":2.94,"h":2.94,"l":2.93,"n":86,"o":2.935,"t":"2026-09-24T18:30:00Z","v":6128,"vw":2.935146},{"c":2.925,"h":2.935,"l":2.925,"n":100,"o":2.935,"t":"2026-09-24T18:45:00Z","v":9598,"vw":2.929255},{"c":2.92,"h":2.92,"l":2.915,"n":60,"o":2.92,"t":"2026-09-24T19:00:00Z","v":5222,"vw":2.917438},{"c":2.905,"h":2.92,"l":2.905,"n":104,"o":2.92,"t":"2026-09-24T19:15:00Z","v":9168,"vw":2.910935},{"c":2.885,"h":2.91,"l":2.885,"n":238,"o":2.905,"t":"2026-09-24T19:30:00Z","v":24807,"vw":2.894565},{"c":2.87,"h":2.885,"l":2.855,"n":779,"o":2.885,"t":"2026-09-24T19:45:00Z","v":78760,"vw":2.868243},{"c":2.92,"h":2.92,"l":2.87,"n":5,"o":2.87,"t":"2026-09-24T20:00:00Z","v":48974,"vw":2.87051},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-24T21:00:00Z","v":18744,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-24T21:15:00Z","v":6879,"vw":2.87},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-24T22:00:00Z","v":1000,"vw":2.92},{"c":2.83,"h":2.86,"l":2.815,"n":34,"o":2.86,"t":"2026-09-25T13:30:00Z","v":6551,"vw":2.835932},{"c":2.815,"h":2.825,"l":2.81,"n":41,"o":2.825,"t":"2026-09-25T13:45:00Z","v":9219,"vw":2.813718},{"c":2.79,"h":2.815,"l":2.77,"n":137,"o":2.815,"t":"2026-09-25T14:00:00Z","v":19670,"vw":2.785098},{"c":2.8,"h":2.8,"l":2.79,"n":17,"o":2.8,"t":"2026-09-25T14:15:00Z","v":947,"vw":2.794937},{"c":2.805,"h":2.805,"l":2.7924,"n":10,"o":2.7924,"t":"2026-09-25T14:30:00Z","v":615,"vw":2.80023},{"c":2.8,"h":2.815,"l":2.785,"n":126,"o":2.805,"t":"2026-09-25T14:45:00Z","v":15474,"vw":2.801391},{"c":2.78,"h":2.8,"l":2.78,"n":77,"o":2.795,"t":"2026-09-25T15:00:00Z","v":9050,"vw":2.78913},{"c":2.8,"h":2.805,"l":2.78,"n":93,"o":2.785,"t":"2026-09-25T15:15:00Z","v":21377,"vw":2.791923},{"c":2.835,"h":2.86,"l":2.81,"n":219,"o":2.81,"t":"2026-09-25T15:30:00Z","v":30919,"vw":2.841948},{"c":2.845,"h":2.85,"l":2.83,"n":136,"o":2.835,"t":"2026-09-25T15:45:00Z","v":11348,"vw":2.836844},{"c":2.855,"h":2.87,"l":2.845,"n":196,"o":2.845,"t":"2026-09-25T16:00:00Z","v":27872,"vw":2.859249},{"c":2.85,"h":2.865,"l":2.85,"n":106,"o":2.855,"t":"2026-09-25T16:15:00Z","v":12153,"vw":2.856502},{"c":2.805,"h":2.855,"l":2.79,"n":310,"o":2.855,"t":"2026-09-25T16:30:00Z","v":52017,"vw":2.827301},{"c":2.795,"h":2.805,"l":2.79,"n":164,"o":2.805,"t":"2026-09-25T16:45:00Z","v":11598,"vw":2.793113},{"c":2.79,"h":2.795,"l":2.78,"n":251,"o":2.795,"t":"2026-09-25T17:00:00Z","v":23053,"vw":2.788804},{"c":2.775,"h":2.785,"l":2.77,"n":239,"o":2.78,"t":"2026-09-25T17:15:00Z","v":27080,"vw":2.779848},{"c":2.76,"h":2.775,"l":2.75,"n":347,"o":2.77,"t":"2026-09-25T17:30:00Z","v":52250,"vw":2.766588},{"c":2.775,"h":2.775,"l":2.76,"n":189,"o":2.765,"t":"2026-09-25T17:45:00Z","v":22057,"vw":2.763939},{"c":2.775,"h":2.775,"l":2.765,"n":132,"o":2.775,"t":"2026-09-25T18:00:00Z","v":11996,"vw":2.770746},{"c":2.785,"h":2.79,"l":2.77,"n":162,"o":2.77,"t":"2026-09-25T18:15:00Z","v":21102,"vw":2.780671},{"c":2.77,"h":2.785,"l":2.77,"n":73,"o":2.785,"t":"2026-09-25T18:30:00Z","v":10085,"vw":2.776011},{"c":2.7899,"h":2.79,"l":2.77,"n":80,"o":2.78,"t":"2026-09-25T18:45:00Z","v":11516,"vw":2.775549},{"c":2.785,"h":2.7891,"l":2.775,"n":121,"o":2.7891,"t":"2026-09-25T19:00:00Z","v":19156,"vw":2.78119},{"c":2.77,"h":2.79,"l":2.77,"n":181,"o":2.785,"t":"2026-09-25T19:15:00Z","v":19423,"vw":2.778552},{"c":2.78,"h":2.78,"l":2.77,"n":139,"o":2.775,"t":"2026-09-25T19:30:00Z","v":9888,"vw":2.771631},{"c":2.78,"h":2.785,"l":2.765,"n":756,"o":2.775,"t":"2026-09-25T19:45:00Z","v":53176,"vw":2.776009},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-09-25T20:00:00Z","v":45975,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-25T20:30:00Z","v":13758,"vw":2.76},{"c":2.73,"h":2.77,"l":2.73,"n":113,"o":2.77,"t":"2026-09-28T13:30:00Z","v":19662,"vw":2.759828},{"c":2.71,"h":2.735,"l":2.7,"n":160,"o":2.73,"t":"2026-09-28T13:45:00Z","v":10745,"vw":2.727052},{"c":2.74,"h":2.74,"l":2.7,"n":85,"o":2.7,"t":"2026-09-28T14:00:00Z","v":5209,"vw":2.714219},{"c":2.77,"h":2.79,"l":2.74,"n":191,"o":2.745,"t":"2026-09-28T14:15:00Z","v":15806,"vw":2.770669},{"c":2.78,"h":2.79,"l":2.77,"n":111,"o":2.77,"t":"2026-09-28T14:30:00Z","v":10806,"vw":2.779399},{"c":2.79,"h":2.795,"l":2.785,"n":73,"o":2.795,"t":"2026-09-28T14:45:00Z","v":4898,"vw":2.790605},{"c":2.795,"h":2.795,"l":2.78,"n":71,"o":2.785,"t":"2026-09-28T15:00:00Z","v":6445,"vw":2.786592},{"c":2.83,"h":2.83,"l":2.795,"n":80,"o":2.795,"t":"2026-09-28T15:15:00Z","v":10128,"vw":2.811609},{"c":2.815,"h":2.825,"l":2.805,"n":92,"o":2.825,"t":"2026-09-28T15:30:00Z","v":9133,"vw":2.812786},{"c":2.805,"h":2.805,"l":2.8,"n":16,"o":2.805,"t":"2026-09-28T15:45:00Z","v":4009,"vw":2.802158},{"c":2.805,"h":2.815,"l":2.8,"n":93,"o":2.805,"t":"2026-09-28T16:00:00Z","v":13342,"vw":2.80627},{"c":2.815,"h":2.82,"l":2.805,"n":137,"o":2.805,"t":"2026-09-28T16:15:00Z","v":12594,"vw":2.811569},{"c":2.795,"h":2.815,"l":2.795,"n":62,"o":2.815,"t":"2026-09-28T16:30:00Z","v":13943,"vw":2.812482},{"c":2.81,"h":2.81,"l":2.795,"n":55,"o":2.795,"t":"2026-09-28T16:45:00Z","v":4399,"vw":2.799403},{"c":2.8125,"h":2.82,"l":2.795,"n":70,"o":2.805,"t":"2026-09-28T17:00:00Z","v":6184,"vw":2.80786},{"c":2.805,"h":2.82,"l":2.805,"n":47,"o":2.82,"t":"2026-09-28T17:15:00Z","v":3787,"vw":2.817031},{"c":2.8,"h":2.805,"l":2.795,"n":45,"o":2.805,"t":"2026-09-28T17:30:00Z","v":3865,"vw":2.800431},{"c":2.795,"h":2.795,"l":2.79,"n":73,"o":2.795,"t":"2026-09-28T17:45:00Z","v":6398,"vw":2.792769},{"c":2.795,"h":2.8,"l":2.785,"n":118,"o":2.8,"t":"2026-09-28T18:00:00Z","v":10311,"vw":2.792004},{"c":2.785,"h":2.79,"l":2.7801,"n":46,"o":2.79,"t":"2026-09-28T18:15:00Z","v":5741,"vw":2.783446},{"c":2.75,"h":2.795,"l":2.75,"n":170,"o":2.79,"t":"2026-09-28T18:30:00Z","v":14623,"vw":2.777873},{"c":2.745,"h":2.75,"l":2.745,"n":53,"o":2.75,"t":"2026-09-28T18:45:00Z","v":4658,"vw":2.747026},{"c":2.71,"h":2.75,"l":2.71,"n":156,"o":2.745,"t":"2026-09-28T19:00:00Z","v":12015,"vw":2.735298},{"c":2.705,"h":2.715,"l":2.7,"n":113,"o":2.715,"t":"2026-09-28T19:15:00Z","v":12840,"vw":2.708241},{"c":2.695,"h":2.71,"l":2.695,"n":191,"o":2.705,"t":"2026-09-28T19:30:00Z","v":16797,"vw":2.702455},{"c":2.695,"h":2.7,"l":2.67,"n":797,"o":2.7,"t":"2026-09-28T19:45:00Z","v":75790,"vw":2.688528},{"c":2.74,"h":2.74,"l":2.69,"n":5,"o":2.69,"t":"2026-09-28T20:00:00Z","v":66163,"vw":2.690378},{"c":2.65,"h":2.74,"l":2.65,"n":2,"o":2.74,"t":"2026-09-28T20:15:00Z","v":600,"vw":2.725},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-28T20:30:00Z","v":27516,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-29T12:15:00Z","v":130,"vw":2.69},{"c":2.63,"h":2.76,"l":2.62,"n":121,"o":2.67,"t":"2026-09-29T13:30:00Z","v":35883,"vw":2.652037},{"c":2.615,"h":2.64,"l":2.615,"n":59,"o":2.64,"t":"2026-09-29T13:45:00Z","v":10624,"vw":2.625302},{"c":2.64,"h":2.64,"l":2.6001,"n":48,"o":2.615,"t":"2026-09-29T14:00:00Z","v":7125,"vw":2.622585},{"c":2.62,"h":2.6499,"l":2.61,"n":106,"o":2.6499,"t":"2026-09-29T14:15:00Z","v":10627,"vw":2.626099},{"c":2.625,"h":2.63,"l":2.62,"n":107,"o":2.625,"t":"2026-09-29T14:30:00Z","v":11393,"vw":2.625579},{"c":2.615,"h":2.63,"l":2.615,"n":64,"o":2.625,"t":"2026-09-29T14:45:00Z","v":6000,"vw":2.62309},{"c":2.61,"h":2.615,"l":2.605,"n":131,"o":2.615,"t":"2026-09-29T15:00:00Z","v":14454,"vw":2.610937},{"c":2.595,"h":2.625,"l":2.595,"n":88,"o":2.62,"t":"2026-09-29T15:15:00Z","v":11131,"vw":2.605459},{"c":2.635,"h":2.645,"l":2.58,"n":297,"o":2.59,"t":"2026-09-29T15:30:00Z","v":46733,"vw":2.62424},{"c":2.635,"h":2.635,"l":2.63,"n":97,"o":2.635,"t":"2026-09-29T15:45:00Z","v":8261,"vw":2.631783},{"c":2.655,"h":2.66,"l":2.635,"n":68,"o":2.635,"t":"2026-09-29T16:00:00Z","v":15017,"vw":2.65076},{"c":2.645,"h":2.655,"l":2.645,"n":73,"o":2.655,"t":"2026-09-29T16:15:00Z","v":6993,"vw":2.647853},{"c":2.625,"h":2.64,"l":2.625,"n":42,"o":2.64,"t":"2026-09-29T16:30:00Z","v":4817,"vw":2.631385},{"c":2.615,"h":2.625,"l":2.605,"n":103,"o":2.62,"t":"2026-09-29T16:45:00Z","v":12422,"vw":2.613634},{"c":2.615,"h":2.62,"l":2.61,"n":35,"o":2.62,"t":"2026-09-29T17:00:00Z","v":4256,"vw":2.613462},{"c":2.6092,"h":2.615,"l":2.605,"n":67,"o":2.615,"t":"2026-09-29T17:15:00Z","v":8812,"vw":2.610574},{"c":2.615,"h":2.615,"l":2.6099,"n":49,"o":2.61,"t":"2026-09-29T17:30:00Z","v":5747,"vw":2.612005},{"c":2.605,"h":2.61,"l":2.605,"n":41,"o":2.61,"t":"2026-09-29T17:45:00Z","v":4604,"vw":2.606679},{"c":2.62,"h":2.62,"l":2.61,"n":74,"o":2.61,"t":"2026-09-29T18:00:00Z","v":8850,"vw":2.613991},{"c":2.615,"h":2.62,"l":2.6101,"n":87,"o":2.615,"t":"2026-09-29T18:15:00Z","v":7483,"vw":2.613553},{"c":2.615,"h":2.62,"l":2.615,"n":61,"o":2.615,"t":"2026-09-29T18:30:00Z","v":5172,"vw":2.615474},{"c":2.615,"h":2.615,"l":2.61,"n":51,"o":2.615,"t":"2026-09-29T18:45:00Z","v":5118,"vw":2.613576},{"c":2.625,"h":2.63,"l":2.62,"n":110,"o":2.62,"t":"2026-09-29T19:00:00Z","v":9761,"vw":2.624503},{"c":2.615,"h":2.63,"l":2.61,"n":147,"o":2.63,"t":"2026-09-29T19:15:00Z","v":21608,"vw":2.618687},{"c":2.61,"h":2.615,"l":2.585,"n":323,"o":2.6144,"t":"2026-09-29T19:30:00Z","v":53808,"vw":2.603746},{"c":2.62,"h":2.63,"l":2.6,"n":805,"o":2.605,"t":"2026-09-29T19:45:00Z","v":81279,"vw":2.616489},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-09-29T20:00:00Z","v":68452,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-29T20:15:00Z","v":8092,"vw":2.61},{"c":2.6,"h":2.62,"l":2.59,"n":44,"o":2.62,"t":"2026-09-30T13:30:00Z","v":4866,"vw":2.60586},{"c":2.605,"h":2.605,"l":2.57,"n":381,"o":2.6,"t":"2026-09-30T13:45:00Z","v":50643,"vw":2.594044},{"c":2.65,"h":2.65,"l":2.605,"n":151,"o":2.605,"t":"2026-09-30T14:00:00Z","v":17966,"vw":2.628675},{"c":2.62,"h":2.645,"l":2.615,"n":145,"o":2.645,"t":"2026-09-30T14:15:00Z","v":11803,"vw":2.62952},{"c":2.62,"h":2.62,"l":2.61,"n":65,"o":2.62,"t":"2026-09-30T14:30:00Z","v":5292,"vw":2.617194},{"c":2.625,"h":2.63,"l":2.62,"n":26,"o":2.62,"t":"2026-09-30T14:45:00Z","v":2952,"vw":2.625},{"c":2.615,"h":2.62,"l":2.615,"n":121,"o":2.62,"t":"2026-09-30T15:00:00Z","v":6052,"vw":2.616258},{"c":2.615,"h":2.63,"l":2.615,"n":47,"o":2.62,"t":"2026-09-30T15:15:00Z","v":6474,"vw":2.617928},{"c":2.625,"h":2.63,"l":2.615,"n":80,"o":2.6151,"t":"2026-09-30T15:30:00Z","v":6418,"vw":2.61838},{"c":2.59,"h":2.635,"l":2.59,"n":140,"o":2.625,"t":"2026-09-30T15:45:00Z","v":28620,"vw":2.619132},{"c":2.605,"h":2.605,"l":2.595,"n":28,"o":2.595,"t":"2026-09-30T16:00:00Z","v":1512,"vw":2.600769},{"c":2.605,"h":2.605,"l":2.6,"n":34,"o":2.605,"t":"2026-09-30T16:15:00Z","v":2800,"vw":2.601029},{"c":2.605,"h":2.615,"l":2.595,"n":124,"o":2.6,"t":"2026-09-30T16:30:00Z","v":11852,"vw":2.607194},{"c":2.605,"h":2.61,"l":2.605,"n":32,"o":2.605,"t":"2026-09-30T17:00:00Z","v":1747,"vw":2.605938},{"c":2.595,"h":2.605,"l":2.59,"n":252,"o":2.605,"t":"2026-09-30T17:15:00Z","v":35743,"vw":2.598245},{"c":2.6,"h":2.6,"l":2.595,"n":8,"o":2.595,"t":"2026-09-30T17:30:00Z","v":441,"vw":2.5975},{"c":2.595,"h":2.605,"l":2.595,"n":108,"o":2.595,"t":"2026-09-30T17:45:00Z","v":7789,"vw":2.599395},{"c":2.6,"h":2.6,"l":2.59,"n":102,"o":2.6,"t":"2026-09-30T18:00:00Z","v":10778,"vw":2.597787},{"c":2.595,"h":2.6,"l":2.595,"n":11,"o":2.595,"t":"2026-09-30T18:15:00Z","v":627,"vw":2.595834},{"c":2.585,"h":2.6,"l":2.585,"n":73,"o":2.595,"t":"2026-09-30T18:30:00Z","v":9243,"vw":2.590887},{"c":2.605,"h":2.605,"l":2.585,"n":81,"o":2.585,"t":"2026-09-30T18:45:00Z","v":5535,"vw":2.593311},{"c":2.62,"h":2.62,"l":2.595,"n":179,"o":2.605,"t":"2026-09-30T19:00:00Z","v":34916,"vw":2.608919},{"c":2.625,"h":2.625,"l":2.605,"n":186,"o":2.615,"t":"2026-09-30T19:15:00Z","v":28861,"vw":2.611976},{"c":2.605,"h":2.63,"l":2.6,"n":349,"o":2.62,"t":"2026-09-30T19:30:00Z","v":61430,"vw":2.609654},{"c":2.605,"h":2.62,"l":2.6,"n":667,"o":2.605,"t":"2026-09-30T19:45:00Z","v":44886,"vw":2.608929},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-09-30T20:00:00Z","v":58237,"vw":2.6},{"c":2.56,"h":2.67,"l":2.56,"n":148,"o":2.6,"t":"2026-10-01T13:30:00Z","v":22734,"vw":2.597922},{"c":2.56,"h":2.57,"l":2.555,"n":92,"o":2.555,"t":"2026-10-01T13:45:00Z","v":8638,"vw":2.567326},{"c":2.56,"h":2.57,"l":2.54,"n":140,"o":2.56,"t":"2026-10-01T14:00:00Z","v":18729,"vw":2.550699},{"c":2.525,"h":2.555,"l":2.525,"n":41,"o":2.555,"t":"2026-10-01T14:15:00Z","v":8002,"vw":2.546032},{"c":2.515,"h":2.5294,"l":2.51,"n":57,"o":2.5291,"t":"2026-10-01T14:30:00Z","v":7416,"vw":2.521128},{"c":2.51,"h":2.5206,"l":2.51,"n":88,"o":2.515,"t":"2026-10-01T14:45:00Z","v":13227,"vw":2.51411},{"c":2.53,"h":2.53,"l":2.515,"n":82,"o":2.515,"t":"2026-10-01T15:00:00Z","v":4459,"vw":2.519464},{"c":2.525,"h":2.535,"l":2.525,"n":46,"o":2.53,"t":"2026-10-01T15:15:00Z","v":2832,"vw":2.530466},{"c":2.54,"h":2.545,"l":2.525,"n":138,"o":2.525,"t":"2026-10-01T15:30:00Z","v":9232,"vw":2.53929},{"c":2.54,"h":2.55,"l":2.53,"n":63,"o":2.535,"t":"2026-10-01T15:45:00Z","v":6006,"vw":2.537522},{"c":2.595,"h":2.605,"l":2.545,"n":635,"o":2.545,"t":"2026-10-01T16:00:00Z","v":107944,"vw":2.592884},{"c":2.63,"h":2.63,"l":2.6,"n":83,"o":2.6,"t":"2026-10-01T16:15:00Z","v":7036,"vw":2.615441},{"c":2.64,"h":2.68,"l":2.63,"n":179,"o":2.63,"t":"2026-10-01T16:30:00Z","v":18778,"vw":2.65939},{"c":2.61,"h":2.6291,"l":2.61,"n":90,"o":2.62,"t":"2026-10-01T16:45:00Z","v":3856,"vw":2.613704},{"c":2.625,"h":2.64,"l":2.615,"n":115,"o":2.615,"t":"2026-10-01T17:00:00Z","v":8261,"vw":2.631329},{"c":2.64,"h":2.64,"l":2.625,"n":62,"o":2.625,"t":"2026-10-01T17:15:00Z","v":3264,"vw":2.633409},{"c":2.67,"h":2.69,"l":2.64,"n":389,"o":2.64,"t":"2026-10-01T17:30:00Z","v":37653,"vw":2.667318},{"c":2.655,"h":2.67,"l":2.65,"n":224,"o":2.67,"t":"2026-10-01T17:45:00Z","v":17359,"vw":2.658639},{"c":2.675,"h":2.675,"l":2.6501,"n":252,"o":2.655,"t":"2026-10-01T18:00:00Z","v":18284,"vw":2.660651},{"c":2.685,"h":2.7,"l":2.68,"n":153,"o":2.68,"t":"2026-10-01T18:15:00Z","v":11717,"vw":2.689402},{"c":2.675,"h":2.695,"l":2.67,"n":127,"o":2.6816,"t":"2026-10-01T18:30:00Z","v":11425,"vw":2.682423},{"c":2.665,"h":2.675,"l":2.665,"n":57,"o":2.67,"t":"2026-10-01T18:45:00Z","v":2519,"vw":2.668579},{"c":2.68,"h":2.68,"l":2.665,"n":130,"o":2.665,"t":"2026-10-01T19:00:00Z","v":7650,"vw":2.67285},{"c":2.665,"h":2.685,"l":2.665,"n":99,"o":2.68,"t":"2026-10-01T19:15:00Z","v":4757,"vw":2.680813},{"c":2.645,"h":2.665,"l":2.635,"n":533,"o":2.665,"t":"2026-10-01T19:30:00Z","v":61012,"vw":2.649483},{"c":2.63,"h":2.65,"l":2.62,"n":1133,"o":2.645,"t":"2026-10-01T19:45:00Z","v":94880,"vw":2.634936},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-01T20:00:00Z","v":35525,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-01T20:15:00Z","v":55032,"vw":2.64},{"c":2.64,"h":2.75,"l":2.635,"n":104,"o":2.69,"t":"2026-10-02T13:30:00Z","v":9821,"vw":2.691488},{"c":2.75,"h":2.75,"l":2.65,"n":249,"o":2.65,"t":"2026-10-02T13:45:00Z","v":34855,"vw":2.699666},{"c":2.785,"h":2.79,"l":2.74,"n":111,"o":2.745,"t":"2026-10-02T14:00:00Z","v":11256,"vw":2.749857},{"c":2.75,"h":2.8091,"l":2.75,"n":111,"o":2.79,"t":"2026-10-02T14:15:00Z","v":17123,"vw":2.787953},{"c":2.735,"h":2.75,"l":2.73,"n":236,"o":2.74,"t":"2026-10-02T14:30:00Z","v":59167,"vw":2.741496},{"c":2.755,"h":2.755,"l":2.73,"n":267,"o":2.735,"t":"2026-10-02T14:45:00Z","v":50718,"vw":2.739983},{"c":2.71,"h":2.76,"l":2.702,"n":269,"o":2.755,"t":"2026-10-02T15:00:00Z","v":37473,"vw":2.73291},{"c":2.715,"h":2.72,"l":2.7,"n":100,"o":2.706,"t":"2026-10-02T15:15:00Z","v":14159,"vw":2.708752},{"c":2.735,"h":2.745,"l":2.715,"n":669,"o":2.715,"t":"2026-10-02T15:30:00Z","v":131252,"vw":2.728929},{"c":2.7301,"h":2.745,"l":2.7301,"n":67,"o":2.7399,"t":"2026-10-02T15:45:00Z","v":8230,"vw":2.739324},{"c":2.735,"h":2.74,"l":2.73,"n":69,"o":2.735,"t":"2026-10-02T16:00:00Z","v":12055,"vw":2.734215},{"c":2.735,"h":2.735,"l":2.73,"n":82,"o":2.735,"t":"2026-10-02T16:15:00Z","v":6455,"vw":2.73342},{"c":2.735,"h":2.74,"l":2.73,"n":63,"o":2.735,"t":"2026-10-02T16:30:00Z","v":3722,"vw":2.734775},{"c":2.735,"h":2.735,"l":2.735,"n":40,"o":2.735,"t":"2026-10-02T16:45:00Z","v":2602,"vw":2.735},{"c":2.735,"h":2.745,"l":2.735,"n":106,"o":2.735,"t":"2026-10-02T17:00:00Z","v":9515,"vw":2.740021},{"c":2.74,"h":2.75,"l":2.735,"n":98,"o":2.735,"t":"2026-10-02T17:15:00Z","v":10148,"vw":2.745979},{"c":2.74,"h":2.74,"l":2.74,"n":29,"o":2.74,"t":"2026-10-02T17:30:00Z","v":1296,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":70,"o":2.74,"t":"2026-10-02T17:45:00Z","v":4945,"vw":2.744875},{"c":2.745,"h":2.75,"l":2.74,"n":78,"o":2.745,"t":"2026-10-02T18:00:00Z","v":3414,"vw":2.74445},{"c":2.735,"h":2.745,"l":2.73,"n":80,"o":2.745,"t":"2026-10-02T18:15:00Z","v":6196,"vw":2.7384},{"c":2.735,"h":2.745,"l":2.73,"n":100,"o":2.735,"t":"2026-10-02T18:30:00Z","v":9715,"vw":2.738419},{"c":2.74,"h":2.745,"l":2.735,"n":58,"o":2.74,"t":"2026-10-02T18:45:00Z","v":4068,"vw":2.741905},{"c":2.725,"h":2.745,"l":2.7206,"n":147,"o":2.745,"t":"2026-10-02T19:00:00Z","v":8919,"vw":2.73318},{"c":2.715,"h":2.725,"l":2.71,"n":529,"o":2.715,"t":"2026-10-02T19:15:00Z","v":77720,"vw":2.717546},{"c":2.735,"h":2.74,"l":2.71,"n":292,"o":2.715,"t":"2026-10-02T19:30:00Z","v":36312,"vw":2.730218},{"c":2.745,"h":2.75,"l":2.74,"n":766,"o":2.74,"t":"2026-10-02T19:45:00Z","v":111049,"vw":2.746996},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-02T20:00:00Z","v":75789,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-05T11:00:00Z","v":2200,"vw":2.74},{"c":2.73,"h":2.75,"l":2.71,"n":93,"o":2.74,"t":"2026-10-05T13:30:00Z","v":30140,"vw":2.735895},{"c":2.665,"h":2.725,"l":2.665,"n":143,"o":2.725,"t":"2026-10-05T13:45:00Z","v":21948,"vw":2.702473},{"c":2.705,"h":2.71,"l":2.65,"n":154,"o":2.66,"t":"2026-10-05T14:00:00Z","v":19238,"vw":2.682735},{"c":2.695,"h":2.705,"l":2.69,"n":79,"o":2.705,"t":"2026-10-05T14:15:00Z","v":6094,"vw":2.697527},{"c":2.705,"h":2.71,"l":2.665,"n":168,"o":2.69,"t":"2026-10-05T14:30:00Z","v":15978,"vw":2.689087},{"c":2.695,"h":2.705,"l":2.695,"n":147,"o":2.705,"t":"2026-10-05T14:45:00Z","v":11807,"vw":2.70052},{"c":2.68,"h":2.695,"l":2.675,"n":76,"o":2.695,"t":"2026-10-05T15:00:00Z","v":4766,"vw":2.681879},{"c":2.69,"h":2.695,"l":2.675,"n":216,"o":2.68,"t":"2026-10-05T15:15:00Z","v":20028,"vw":2.687202},{"c":2.725,"h":2.735,"l":2.685,"n":258,"o":2.69,"t":"2026-10-05T15:30:00Z","v":28896,"vw":2.710682},{"c":2.725,"h":2.725,"l":2.71,"n":145,"o":2.725,"t":"2026-10-05T15:45:00Z","v":13410,"vw":2.718359},{"c":2.725,"h":2.725,"l":2.72,"n":42,"o":2.725,"t":"2026-10-05T16:00:00Z","v":3436,"vw":2.724223},{"c":2.715,"h":2.725,"l":2.71,"n":69,"o":2.725,"t":"2026-10-05T16:15:00Z","v":6479,"vw":2.717756},{"c":2.71,"h":2.715,"l":2.7,"n":158,"o":2.71,"t":"2026-10-05T16:30:00Z","v":43123,"vw":2.706584},{"c":2.72,"h":2.72,"l":2.705,"n":80,"o":2.71,"t":"2026-10-05T16:45:00Z","v":14071,"vw":2.713867},{"c":2.71,"h":2.715,"l":2.705,"n":96,"o":2.715,"t":"2026-10-05T17:00:00Z","v":7165,"vw":2.710448},{"c":2.71,"h":2.72,"l":2.7002,"n":137,"o":2.71,"t":"2026-10-05T17:15:00Z","v":20731,"vw":2.710028},{"c":2.71,"h":2.71,"l":2.705,"n":122,"o":2.71,"t":"2026-10-05T17:30:00Z","v":19971,"vw":2.709819},{"c":2.71,"h":2.71,"l":2.701,"n":100,"o":2.71,"t":"2026-10-05T17:45:00Z","v":8660,"vw":2.70907},{"c":2.705,"h":2.71,"l":2.705,"n":93,"o":2.71,"t":"2026-10-05T18:00:00Z","v":8426,"vw":2.70929},{"c":2.71,"h":2.71,"l":2.705,"n":57,"o":2.71,"t":"2026-10-05T18:15:00Z","v":3648,"vw":2.706786},{"c":2.725,"h":2.73,"l":2.705,"n":133,"o":2.705,"t":"2026-10-05T18:30:00Z","v":13818,"vw":2.716672},{"c":2.745,"h":2.75,"l":2.72,"n":199,"o":2.725,"t":"2026-10-05T18:45:00Z","v":36350,"vw":2.741418},{"c":2.75,"h":2.75,"l":2.745,"n":108,"o":2.745,"t":"2026-10-05T19:00:00Z","v":9989,"vw":2.747492},{"c":2.745,"h":2.75,"l":2.745,"n":118,"o":2.745,"t":"2026-10-05T19:15:00Z","v":10967,"vw":2.746769},{"c":2.75,"h":2.75,"l":2.744,"n":169,"o":2.75,"t":"2026-10-05T19:30:00Z","v":24337,"vw":2.746382},{"c":2.73,"h":2.765,"l":2.715,"n":1727,"o":2.745,"t":"2026-10-05T19:45:00Z","v":249407,"vw":2.735519},{"c":2.75,"h":2.75,"l":2.72,"n":41,"o":2.72,"t":"2026-10-05T20:00:00Z","v":54109,"vw":2.720383},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-05T20:30:00Z","v":220,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-05T20:45:00Z","v":1944,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-05T21:45:00Z","v":100,"vw":2.8},{"c":2.759,"h":2.81,"l":2.759,"n":134,"o":2.76,"t":"2026-10-06T13:30:00Z","v":26719,"vw":2.78402},{"c":2.81,"h":2.825,"l":2.769,"n":483,"o":2.77,"t":"2026-10-06T13:45:00Z","v":81999,"vw":2.799826},{"c":2.88,"h":2.89,"l":2.815,"n":240,"o":2.82,"t":"2026-10-06T14:00:00Z","v":28305,"vw":2.865544},{"c":2.9,"h":2.91,"l":2.865,"n":255,"o":2.875,"t":"2026-10-06T14:15:00Z","v":45243,"vw":2.885782},{"c":2.905,"h":2.93,"l":2.895,"n":268,"o":2.9,"t":"2026-10-06T14:30:00Z","v":30495,"vw":2.906332},{"c":2.895,"h":2.915,"l":2.88,"n":283,"o":2.905,"t":"2026-10-06T14:45:00Z","v":37660,"vw":2.892486},{"c":2.925,"h":2.96,"l":2.9,"n":350,"o":2.9,"t":"2026-10-06T15:00:00Z","v":33554,"vw":2.933984},{"c":2.895,"h":2.935,"l":2.8901,"n":308,"o":2.925,"t":"2026-10-06T15:15:00Z","v":42402,"vw":2.920898},{"c":2.865,"h":2.9,"l":2.86,"n":296,"o":2.895,"t":"2026-10-06T15:30:00Z","v":22295,"vw":2.88111},{"c":2.83,"h":2.865,"l":2.83,"n":190,"o":2.865,"t":"2026-10-06T15:45:00Z","v":13952,"vw":2.857685},{"c":2.86,"h":2.86,"l":2.82,"n":194,"o":2.82,"t":"2026-10-06T16:00:00Z","v":15401,"vw":2.838364},{"c":2.9,"h":2.9,"l":2.85,"n":328,"o":2.86,"t":"2026-10-06T16:15:00Z","v":33222,"vw":2.869946},{"c":2.865,"h":2.895,"l":2.86,"n":267,"o":2.895,"t":"2026-10-06T16:30:00Z","v":39047,"vw":2.879211},{"c":2.855,"h":2.88,"l":2.85,"n":231,"o":2.865,"t":"2026-10-06T16:45:00Z","v":33584,"vw":2.863428},{"c":2.89,"h":2.89,"l":2.85,"n":394,"o":2.86,"t":"2026-10-06T17:00:00Z","v":49032,"vw":2.85935},{"c":2.865,"h":2.885,"l":2.865,"n":122,"o":2.885,"t":"2026-10-06T17:15:00Z","v":7958,"vw":2.874172},{"c":2.865,"h":2.87,"l":2.86,"n":91,"o":2.865,"t":"2026-10-06T17:30:00Z","v":3598,"vw":2.865016},{"c":2.875,"h":2.875,"l":2.86,"n":134,"o":2.86,"t":"2026-10-06T17:45:00Z","v":11035,"vw":2.869051},{"c":2.915,"h":2.9175,"l":2.875,"n":204,"o":2.88,"t":"2026-10-06T18:00:00Z","v":19552,"vw":2.899645},{"c":2.905,"h":2.9199,"l":2.905,"n":135,"o":2.915,"t":"2026-10-06T18:15:00Z","v":10835,"vw":2.909714},{"c":2.88,"h":2.92,"l":2.88,"n":333,"o":2.905,"t":"2026-10-06T18:30:00Z","v":61600,"vw":2.902051},{"c":2.865,"h":2.875,"l":2.865,"n":168,"o":2.875,"t":"2026-10-06T18:45:00Z","v":14820,"vw":2.869188},{"c":2.875,"h":2.8899,"l":2.86,"n":184,"o":2.865,"t":"2026-10-06T19:00:00Z","v":24499,"vw":2.875875},{"c":2.875,"h":2.8891,"l":2.865,"n":289,"o":2.87,"t":"2026-10-06T19:15:00Z","v":26378,"vw":2.874675},{"c":2.91,"h":2.91,"l":2.875,"n":461,"o":2.875,"t":"2026-10-06T19:30:00Z","v":58822,"vw":2.898449},{"c":2.925,"h":2.94,"l":2.91,"n":884,"o":2.915,"t":"2026-10-06T19:45:00Z","v":66992,"vw":2.923275},{"c":2.92,"h":2.92,"l":2.92,"n":11,"o":2.92,"t":"2026-10-06T20:00:00Z","v":45689,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-06T20:15:00Z","v":37488,"vw":2.92},{"c":2.86,"h":2.885,"l":2.8,"n":225,"o":2.88,"t":"2026-10-07T13:30:00Z","v":33775,"vw":2.847964},{"c":2.835,"h":2.87,"l":2.825,"n":169,"o":2.87,"t":"2026-10-07T13:45:00Z","v":30229,"vw":2.842395},{"c":2.795,"h":2.8427,"l":2.795,"n":597,"o":2.84,"t":"2026-10-07T14:00:00Z","v":116930,"vw":2.809732},{"c":2.85,"h":2.855,"l":2.805,"n":183,"o":2.805,"t":"2026-10-07T14:15:00Z","v":35682,"vw":2.837403},{"c":2.8119,"h":2.85,"l":2.805,"n":296,"o":2.845,"t":"2026-10-07T14:30:00Z","v":56869,"vw":2.82745},{"c":2.805,"h":2.81,"l":2.79,"n":169,"o":2.81,"t":"2026-10-07T14:45:00Z","v":27217,"vw":2.802235},{"c":2.8341,"h":2.835,"l":2.805,"n":193,"o":2.81,"t":"2026-10-07T15:00:00Z","v":20199,"vw":2.822874},{"c":2.845,"h":2.845,"l":2.825,"n":112,"o":2.835,"t":"2026-10-07T15:15:00Z","v":17560,"vw":2.836234},{"c":2.82,"h":2.845,"l":2.82,"n":99,"o":2.845,"t":"2026-10-07T15:30:00Z","v":12401,"vw":2.827562},{"c":2.82,"h":2.825,"l":2.82,"n":132,"o":2.82,"t":"2026-10-07T15:45:00Z","v":10441,"vw":2.820448},{"c":2.825,"h":2.85,"l":2.82,"n":274,"o":2.82,"t":"2026-10-07T16:00:00Z","v":35580,"vw":2.837246},{"c":2.835,"h":2.835,"l":2.825,"n":82,"o":2.825,"t":"2026-10-07T16:15:00Z","v":8121,"vw":2.829257},{"c":2.84,"h":2.845,"l":2.83,"n":102,"o":2.835,"t":"2026-10-07T16:30:00Z","v":11683,"vw":2.838214},{"c":2.835,"h":2.845,"l":2.83,"n":94,"o":2.845,"t":"2026-10-07T16:45:00Z","v":11815,"vw":2.840009},{"c":2.855,"h":2.855,"l":2.83,"n":120,"o":2.835,"t":"2026-10-07T17:00:00Z","v":13699,"vw":2.844951},{"c":2.84,"h":2.855,"l":2.84,"n":120,"o":2.855,"t":"2026-10-07T17:15:00Z","v":12103,"vw":2.851057},{"c":2.845,"h":2.845,"l":2.83,"n":92,"o":2.835,"t":"2026-10-07T17:30:00Z","v":10308,"vw":2.838589},{"c":2.84,"h":2.849,"l":2.84,"n":65,"o":2.845,"t":"2026-10-07T17:45:00Z","v":6121,"vw":2.843705},{"c":2.835,"h":2.845,"l":2.835,"n":167,"o":2.84,"t":"2026-10-07T18:00:00Z","v":14999,"vw":2.839926},{"c":2.835,"h":2.835,"l":2.83,"n":56,"o":2.835,"t":"2026-10-07T18:15:00Z","v":4483,"vw":2.834661},{"c":2.865,"h":2.865,"l":2.83,"n":231,"o":2.835,"t":"2026-10-07T18:30:00Z","v":27512,"vw":2.846885},{"c":2.865,"h":2.875,"l":2.865,"n":159,"o":2.87,"t":"2026-10-07T18:45:00Z","v":22551,"vw":2.872401},{"c":2.86,"h":2.865,"l":2.845,"n":239,"o":2.86,"t":"2026-10-07T19:00:00Z","v":30556,"vw":2.857281},{"c":2.875,"h":2.875,"l":2.85,"n":194,"o":2.855,"t":"2026-10-07T19:15:00Z","v":22056,"vw":2.86452},{"c":2.87,"h":2.8799,"l":2.86,"n":257,"o":2.875,"t":"2026-10-07T19:30:00Z","v":31950,"vw":2.867055},{"c":2.84,"h":2.87,"l":2.84,"n":824,"o":2.87,"t":"2026-10-07T19:45:00Z","v":72022,"vw":2.856672},{"c":2.84,"h":2.84,"l":2.84,"n":9,"o":2.84,"t":"2026-10-07T20:00:00Z","v":52308,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-08T11:00:00Z","v":1100,"vw":2.85},{"c":2.81,"h":2.8607,"l":2.81,"n":44,"o":2.84,"t":"2026-10-08T13:30:00Z","v":5126,"vw":2.835886},{"c":2.835,"h":2.84,"l":2.805,"n":58,"o":2.805,"t":"2026-10-08T13:45:00Z","v":7046,"vw":2.815011},{"c":2.825,"h":2.85,"l":2.815,"n":150,"o":2.835,"t":"2026-10-08T14:00:00Z","v":16276,"vw":2.832753},{"c":2.79,"h":2.83,"l":2.79,"n":114,"o":2.825,"t":"2026-10-08T14:15:00Z","v":12104,"vw":2.805982},{"c":2.773,"h":2.795,"l":2.77,"n":144,"o":2.79,"t":"2026-10-08T14:30:00Z","v":15834,"vw":2.786169},{"c":2.825,"h":2.84,"l":2.755,"n":650,"o":2.77,"t":"2026-10-08T14:45:00Z","v":95771,"vw":2.806721},{"c":2.795,"h":2.825,"l":2.795,"n":252,"o":2.825,"t":"2026-10-08T15:00:00Z","v":28299,"vw":2.814322},{"c":2.815,"h":2.825,"l":2.79,"n":204,"o":2.795,"t":"2026-10-08T15:15:00Z","v":21377,"vw":2.814065},{"c":2.835,"h":2.835,"l":2.82,"n":113,"o":2.82,"t":"2026-10-08T15:30:00Z","v":12009,"vw":2.827801},{"c":2.835,"h":2.845,"l":2.8301,"n":90,"o":2.84,"t":"2026-10-08T15:45:00Z","v":10561,"vw":2.836339},{"c":2.875,"h":2.875,"l":2.84,"n":163,"o":2.84,"t":"2026-10-08T16:00:00Z","v":19917,"vw":2.849459},{"c":2.88,"h":2.915,"l":2.875,"n":181,"o":2.875,"t":"2026-10-08T16:15:00Z","v":19649,"vw":2.890045},{"c":2.875,"h":2.8854,"l":2.87,"n":96,"o":2.88,"t":"2026-10-08T16:30:00Z","v":7678,"vw":2.878906},{"c":2.9,"h":2.91,"l":2.875,"n":114,"o":2.875,"t":"2026-10-08T16:45:00Z","v":9132,"vw":2.891051},{"c":2.91,"h":2.915,"l":2.89,"n":133,"o":2.9,"t":"2026-10-08T17:00:00Z","v":9711,"vw":2.895173},{"c":2.9,"h":2.92,"l":2.9,"n":164,"o":2.91,"t":"2026-10-08T17:15:00Z","v":10867,"vw":2.911923},{"c":2.92,"h":2.925,"l":2.905,"n":172,"o":2.905,"t":"2026-10-08T17:30:00Z","v":16490,"vw":2.916438},{"c":2.925,"h":2.93,"l":2.9,"n":146,"o":2.9188,"t":"2026-10-08T17:45:00Z","v":12544,"vw":2.911083},{"c":2.925,"h":2.93,"l":2.92,"n":111,"o":2.925,"t":"2026-10-08T18:00:00Z","v":11502,"vw":2.927859},{"c":2.975,"h":2.9789,"l":2.92,"n":261,"o":2.925,"t":"2026-10-08T18:15:00Z","v":40125,"vw":2.949616},{"c":2.97,"h":2.9799,"l":2.97,"n":112,"o":2.975,"t":"2026-10-08T18:30:00Z","v":17245,"vw":2.973445},{"c":2.975,"h":2.975,"l":2.955,"n":166,"o":2.975,"t":"2026-10-08T18:45:00Z","v":16858,"vw":2.965312},{"c":2.97,"h":2.98,"l":2.97,"n":114,"o":2.975,"t":"2026-10-08T19:00:00Z","v":14370,"vw":2.972851},{"c":2.965,"h":2.9651,"l":2.95,"n":240,"o":2.9651,"t":"2026-10-08T19:15:00Z","v":34610,"vw":2.959649},{"c":2.955,"h":2.965,"l":2.95,"n":149,"o":2.965,"t":"2026-10-08T19:30:00Z","v":26058,"vw":2.955905},{"c":2.885,"h":2.959,"l":2.88,"n":880,"o":2.955,"t":"2026-10-08T19:45:00Z","v":109468,"vw":2.910474},{"c":2.8722,"h":2.89,"l":2.8722,"n":15,"o":2.89,"t":"2026-10-08T20:00:00Z","v":220790,"vw":2.889959},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-08T20:15:00Z","v":115,"vw":2.93},{"c":2.93,"h":2.94,"l":2.89,"n":46,"o":2.89,"t":"2026-10-09T13:30:00Z","v":4949,"vw":2.906302},{"c":2.9,"h":2.93,"l":2.89,"n":59,"o":2.92,"t":"2026-10-09T13:45:00Z","v":12093,"vw":2.903911},{"c":2.925,"h":2.955,"l":2.9,"n":165,"o":2.9,"t":"2026-10-09T14:00:00Z","v":12629,"vw":2.935157},{"c":2.915,"h":2.94,"l":2.915,"n":127,"o":2.925,"t":"2026-10-09T14:15:00Z","v":10035,"vw":2.923588},{"c":2.895,"h":2.915,"l":2.885,"n":63,"o":2.915,"t":"2026-10-09T14:30:00Z","v":7303,"vw":2.904923},{"c":2.9,"h":2.905,"l":2.885,"n":168,"o":2.895,"t":"2026-10-09T14:45:00Z","v":12165,"vw":2.893652},{"c":2.91,"h":2.915,"l":2.89,"n":201,"o":2.895,"t":"2026-10-09T15:00:00Z","v":23599,"vw":2.90263},{"c":2.89,"h":2.91,"l":2.88,"n":179,"o":2.905,"t":"2026-10-09T15:15:00Z","v":49839,"vw":2.896472},{"c":2.88,"h":2.895,"l":2.88,"n":151,"o":2.895,"t":"2026-10-09T15:30:00Z","v":22965,"vw":2.889042},{"c":2.865,"h":2.875,"l":2.86,"n":120,"o":2.87,"t":"2026-10-09T15:45:00Z","v":8601,"vw":2.865641},{"c":2.865,"h":2.87,"l":2.865,"n":24,"o":2.865,"t":"2026-10-09T16:00:00Z","v":1740,"vw":2.866538},{"c":2.87,"h":2.885,"l":2.86,"n":100,"o":2.865,"t":"2026-10-09T16:15:00Z","v":11395,"vw":2.873811},{"c":2.87,"h":2.88,"l":2.87,"n":45,"o":2.875,"t":"2026-10-09T16:30:00Z","v":3711,"vw":2.873578},{"c":2.87,"h":2.88,"l":2.86,"n":71,"o":2.88,"t":"2026-10-09T16:45:00Z","v":4774,"vw":2.869809},{"c":2.87,"h":2.875,"l":2.86,"n":70,"o":2.86,"t":"2026-10-09T17:00:00Z","v":5675,"vw":2.865833},{"c":2.88,"h":2.88,"l":2.865,"n":70,"o":2.865,"t":"2026-10-09T17:15:00Z","v":6952,"vw":2.871251},{"c":2.88,"h":2.885,"l":2.87,"n":103,"o":2.88,"t":"2026-10-09T17:30:00Z","v":6621,"vw":2.880303},{"c":2.885,"h":2.885,"l":2.87,"n":64,"o":2.88,"t":"2026-10-09T17:45:00Z","v":7502,"vw":2.878741},{"c":2.89,"h":2.89,"l":2.88,"n":31,"o":2.89,"t":"2026-10-09T18:00:00Z","v":2475,"vw":2.886364},{"c":2.885,"h":2.89,"l":2.885,"n":24,"o":2.89,"t":"2026-10-09T18:15:00Z","v":1861,"vw":2.88625},{"c":2.9,"h":2.9,"l":2.88,"n":111,"o":2.885,"t":"2026-10-09T18:30:00Z","v":8441,"vw":2.890875},{"c":2.91,"h":2.91,"l":2.89,"n":90,"o":2.895,"t":"2026-10-09T18:45:00Z","v":9801,"vw":2.900597},{"c":2.895,"h":2.91,"l":2.89,"n":81,"o":2.91,"t":"2026-10-09T19:00:00Z","v":14022,"vw":2.900798},{"c":2.89,"h":2.91,"l":2.89,"n":126,"o":2.895,"t":"2026-10-09T19:15:00Z","v":11093,"vw":2.898954},{"c":2.89,"h":2.9,"l":2.88,"n":200,"o":2.89,"t":"2026-10-09T19:30:00Z","v":22494,"vw":2.888025},{"c":2.86,"h":2.89,"l":2.835,"n":621,"o":2.88,"t":"2026-10-09T19:45:00Z","v":54643,"vw":2.861501},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-09T20:00:00Z","v":53551,"vw":2.86},{"c":2.784,"h":2.845,"l":2.77,"n":158,"o":2.83,"t":"2026-10-12T13:30:00Z","v":12574,"vw":2.80887},{"c":2.775,"h":2.795,"l":2.775,"n":155,"o":2.784,"t":"2026-10-12T13:45:00Z","v":14179,"vw":2.786892},{"c":2.76,"h":2.775,"l":2.745,"n":227,"o":2.77,"t":"2026-10-12T14:00:00Z","v":29323,"vw":2.761062},{"c":2.755,"h":2.765,"l":2.75,"n":82,"o":2.765,"t":"2026-10-12T14:15:00Z","v":8421,"vw":2.754837},{"c":2.74,"h":2.75,"l":2.73,"n":172,"o":2.75,"t":"2026-10-12T14:30:00Z","v":12367,"vw":2.742204},{"c":2.745,"h":2.745,"l":2.735,"n":86,"o":2.74,"t":"2026-10-12T14:45:00Z","v":4866,"vw":2.74114},{"c":2.79,"h":2.81,"l":2.745,"n":322,"o":2.745,"t":"2026-10-12T15:00:00Z","v":40248,"vw":2.790954},{"c":2.805,"h":2.81,"l":2.78,"n":285,"o":2.8,"t":"2026-10-12T15:15:00Z","v":34887,"vw":2.792678},{"c":2.79,"h":2.815,"l":2.79,"n":157,"o":2.8012,"t":"2026-10-12T15:30:00Z","v":18828,"vw":2.806185},{"c":2.775,"h":2.7973,"l":2.77,"n":191,"o":2.79,"t":"2026-10-12T15:45:00Z","v":28916,"vw":2.788619},{"c":2.775,"h":2.775,"l":2.775,"n":22,"o":2.775,"t":"2026-10-12T16:00:00Z","v":928,"vw":2.775},{"c":2.755,"h":2.785,"l":2.745,"n":287,"o":2.77,"t":"2026-10-12T16:15:00Z","v":22858,"vw":2.769588},{"c":2.745,"h":2.7501,"l":2.745,"n":58,"o":2.7501,"t":"2026-10-12T16:30:00Z","v":6721,"vw":2.748287},{"c":2.765,"h":2.775,"l":2.745,"n":135,"o":2.745,"t":"2026-10-12T16:45:00Z","v":14446,"vw":2.766949},{"c":2.775,"h":2.775,"l":2.76,"n":75,"o":2.765,"t":"2026-10-12T17:00:00Z","v":10491,"vw":2.765461},{"c":2.775,"h":2.775,"l":2.77,"n":71,"o":2.775,"t":"2026-10-12T17:15:00Z","v":5373,"vw":2.773328},{"c":2.79,"h":2.795,"l":2.775,"n":136,"o":2.775,"t":"2026-10-12T17:30:00Z","v":12232,"vw":2.788401},{"c":2.795,"h":2.8,"l":2.795,"n":25,"o":2.8,"t":"2026-10-12T17:45:00Z","v":859,"vw":2.796538},{"c":2.8,"h":2.81,"l":2.795,"n":161,"o":2.795,"t":"2026-10-12T18:00:00Z","v":13596,"vw":2.80227},{"c":2.8199,"h":2.82,"l":2.8,"n":146,"o":2.805,"t":"2026-10-12T18:15:00Z","v":12737,"vw":2.806662},{"c":2.815,"h":2.82,"l":2.81,"n":67,"o":2.82,"t":"2026-10-12T18:30:00Z","v":2216,"vw":2.815192},{"c":2.825,"h":2.83,"l":2.81,"n":173,"o":2.81,"t":"2026-10-12T18:45:00Z","v":16470,"vw":2.822226},{"c":2.835,"h":2.86,"l":2.8212,"n":353,"o":2.825,"t":"2026-10-12T19:00:00Z","v":41757,"vw":2.840661},{"c":2.825,"h":2.835,"l":2.82,"n":181,"o":2.835,"t":"2026-10-12T19:15:00Z","v":16102,"vw":2.827595},{"c":2.815,"h":2.84,"l":2.81,"n":317,"o":2.83,"t":"2026-10-12T19:30:00Z","v":44810,"vw":2.824646},{"c":2.79,"h":2.83,"l":2.79,"n":756,"o":2.81,"t":"2026-10-12T19:45:00Z","v":70930,"vw":2.809124},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-12T20:00:00Z","v":40981,"vw":2.79},{"c":2.82,"h":2.825,"l":2.8,"n":31,"o":2.8,"t":"2026-10-13T13:30:00Z","v":4349,"vw":2.806946},{"c":2.86,"h":2.87,"l":2.82,"n":112,"o":2.82,"t":"2026-10-13T13:45:00Z","v":11430,"vw":2.847697},{"c":2.855,"h":2.86,"l":2.85,"n":59,"o":2.86,"t":"2026-10-13T14:00:00Z","v":5621,"vw":2.853182},{"c":2.865,"h":2.865,"l":2.845,"n":69,"o":2.845,"t":"2026-10-13T14:15:00Z","v":3830,"vw":2.857106},{"c":2.875,"h":2.885,"l":2.855,"n":108,"o":2.865,"t":"2026-10-13T14:30:00Z","v":10134,"vw":2.869777},{"c":2.845,"h":2.875,"l":2.825,"n":162,"o":2.875,"t":"2026-10-13T14:45:00Z","v":19571,"vw":2.83954},{"c":2.835,"h":2.855,"l":2.835,"n":129,"o":2.845,"t":"2026-10-13T15:00:00Z","v":7349,"vw":2.844889},{"c":2.84,"h":2.84,"l":2.835,"n":71,"o":2.835,"t":"2026-10-13T15:15:00Z","v":4157,"vw":2.836265},{"c":2.815,"h":2.84,"l":2.815,"n":167,"o":2.84,"t":"2026-10-13T15:30:00Z","v":17068,"vw":2.829569},{"c":2.825,"h":2.825,"l":2.8,"n":100,"o":2.81,"t":"2026-10-13T15:45:00Z","v":9929,"vw":2.81652},{"c":2.825,"h":2.825,"l":2.815,"n":44,"o":2.825,"t":"2026-10-13T16:00:00Z","v":4589,"vw":2.822235},{"c":2.825,"h":2.825,"l":2.815,"n":109,"o":2.82,"t":"2026-10-13T16:15:00Z","v":9410,"vw":2.822365},{"c":2.83,"h":2.835,"l":2.825,"n":49,"o":2.825,"t":"2026-10-13T16:30:00Z","v":3312,"vw":2.828143},{"c":2.83,"h":2.84,"l":2.83,"n":98,"o":2.83,"t":"2026-10-13T16:45:00Z","v":6987,"vw":2.834897},{"c":2.835,"h":2.835,"l":2.825,"n":37,"o":2.825,"t":"2026-10-13T17:00:00Z","v":2972,"vw":2.829101},{"c":2.835,"h":2.835,"l":2.825,"n":65,"o":2.83,"t":"2026-10-13T17:15:00Z","v":6286,"vw":2.829024},{"c":2.835,"h":2.835,"l":2.835,"n":17,"o":2.835,"t":"2026-10-13T17:30:00Z","v":1480,"vw":2.835},{"c":2.82,"h":2.835,"l":2.82,"n":70,"o":2.835,"t":"2026-10-13T17:45:00Z","v":5620,"vw":2.826829},{"c":2.835,"h":2.84,"l":2.82,"n":164,"o":2.825,"t":"2026-10-13T18:00:00Z","v":14622,"vw":2.83518},{"c":2.835,"h":2.835,"l":2.825,"n":97,"o":2.835,"t":"2026-10-13T18:15:00Z","v":3376,"vw":2.830763},{"c":2.825,"h":2.835,"l":2.825,"n":54,"o":2.835,"t":"2026-10-13T18:30:00Z","v":4179,"vw":2.828807},{"c":2.825,"h":2.835,"l":2.82,"n":262,"o":2.825,"t":"2026-10-13T18:45:00Z","v":40020,"vw":2.82435},{"c":2.845,"h":2.845,"l":2.825,"n":69,"o":2.825,"t":"2026-10-13T19:00:00Z","v":5473,"vw":2.836835},{"c":2.835,"h":2.845,"l":2.835,"n":110,"o":2.845,"t":"2026-10-13T19:15:00Z","v":9446,"vw":2.840362},{"c":2.835,"h":2.84,"l":2.83,"n":96,"o":2.83,"t":"2026-10-13T19:30:00Z","v":3998,"vw":2.836137},{"c":2.84,"h":2.85,"l":2.83,"n":715,"o":2.835,"t":"2026-10-13T19:45:00Z","v":49816,"vw":2.836969},{"c":2.84,"h":2.84,"l":2.84,"n":6,"o":2.84,"t":"2026-10-13T20:00:00Z","v":49965,"vw":2.84},{"c":2.765,"h":2.83,"l":2.76,"n":220,"o":2.83,"t":"2026-10-14T13:30:00Z","v":20858,"vw":2.796322},{"c":2.72,"h":2.76,"l":2.7,"n":208,"o":2.76,"t":"2026-10-14T13:45:00Z","v":16168,"vw":2.740527},{"c":2.715,"h":2.72,"l":2.7,"n":135,"o":2.71,"t":"2026-10-14T14:00:00Z","v":12854,"vw":2.70578},{"c":2.705,"h":2.71,"l":2.69,"n":154,"o":2.71,"t":"2026-10-14T14:15:00Z","v":16664,"vw":2.699566},{"c":2.715,"h":2.715,"l":2.69,"n":169,"o":2.705,"t":"2026-10-14T14:30:00Z","v":25619,"vw":2.699807},{"c":2.7,"h":2.71,"l":2.7,"n":85,"o":2.71,"t":"2026-10-14T14:45:00Z","v":7089,"vw":2.705104},{"c":2.69,"h":2.705,"l":2.68,"n":135,"o":2.7,"t":"2026-10-14T15:00:00Z","v":13573,"vw":2.690768},{"c":2.695,"h":2.695,"l":2.69,"n":49,"o":2.695,"t":"2026-10-14T15:15:00Z","v":3986,"vw":2.692061},{"c":2.7,"h":2.705,"l":2.69,"n":140,"o":2.695,"t":"2026-10-14T15:30:00Z","v":11171,"vw":2.693566},{"c":2.71,"h":2.71,"l":2.7,"n":136,"o":2.71,"t":"2026-10-14T15:45:00Z","v":6938,"vw":2.705999},{"c":2.695,"h":2.7,"l":2.6901,"n":160,"o":2.7,"t":"2026-10-14T16:00:00Z","v":14135,"vw":2.698351},{"c":2.68,"h":2.69,"l":2.68,"n":104,"o":2.69,"t":"2026-10-14T16:15:00Z","v":9030,"vw":2.688677},{"c":2.685,"h":2.69,"l":2.685,"n":95,"o":2.685,"t":"2026-10-14T16:30:00Z","v":5915,"vw":2.6894},{"c":2.67,"h":2.685,"l":2.67,"n":93,"o":2.685,"t":"2026-10-14T16:45:00Z","v":11696,"vw":2.677057},{"c":2.65,"h":2.67,"l":2.65,"n":98,"o":2.665,"t":"2026-10-14T17:00:00Z","v":6827,"vw":2.659815},{"c":2.65,"h":2.665,"l":2.65,"n":98,"o":2.65,"t":"2026-10-14T17:15:00Z","v":12890,"vw":2.657197},{"c":2.64,"h":2.6523,"l":2.64,"n":96,"o":2.6523,"t":"2026-10-14T17:30:00Z","v":10599,"vw":2.650426},{"c":2.64,"h":2.645,"l":2.64,"n":68,"o":2.64,"t":"2026-10-14T17:45:00Z","v":2467,"vw":2.641583},{"c":2.635,"h":2.65,"l":2.62,"n":313,"o":2.64,"t":"2026-10-14T18:00:00Z","v":29268,"vw":2.63537},{"c":2.62,"h":2.635,"l":2.61,"n":142,"o":2.635,"t":"2026-10-14T18:15:00Z","v":18573,"vw":2.622305},{"c":2.615,"h":2.62,"l":2.61,"n":74,"o":2.62,"t":"2026-10-14T18:30:00Z","v":4887,"vw":2.616312},{"c":2.62,"h":2.625,"l":2.615,"n":153,"o":2.615,"t":"2026-10-14T18:45:00Z","v":10747,"vw":2.62269},{"c":2.595,"h":2.61,"l":2.595,"n":209,"o":2.61,"t":"2026-10-14T19:00:00Z","v":20503,"vw":2.602262},{"c":2.71,"h":2.71,"l":2.6,"n":478,"o":2.6,"t":"2026-10-14T19:15:00Z","v":84869,"vw":2.655479},{"c":2.725,"h":2.735,"l":2.7,"n":439,"o":2.72,"t":"2026-10-14T19:30:00Z","v":55080,"vw":2.712887},{"c":2.74,"h":2.745,"l":2.72,"n":765,"o":2.725,"t":"2026-10-14T19:45:00Z","v":59550,"vw":2.73179},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-14T20:00:00Z","v":43287,"vw":2.73},{"c":2.72,"h":2.75,"l":2.69,"n":46,"o":2.75,"t":"2026-10-15T13:30:00Z","v":10498,"vw":2.71392},{"c":2.76,"h":2.76,"l":2.72,"n":212,"o":2.725,"t":"2026-10-15T13:45:00Z","v":13146,"vw":2.731426},{"c":2.815,"h":2.83,"l":2.77,"n":170,"o":2.77,"t":"2026-10-15T14:00:00Z","v":8732,"vw":2.809509},{"c":2.795,"h":2.82,"l":2.795,"n":84,"o":2.82,"t":"2026-10-15T14:15:00Z","v":5087,"vw":2.81206},{"c":2.815,"h":2.835,"l":2.795,"n":386,"o":2.795,"t":"2026-10-15T14:30:00Z","v":35005,"vw":2.818442},{"c":2.805,"h":2.805,"l":2.795,"n":87,"o":2.805,"t":"2026-10-15T14:45:00Z","v":3804,"vw":2.801329},{"c":2.82,"h":2.82,"l":2.808,"n":89,"o":2.808,"t":"2026-10-15T15:00:00Z","v":4522,"vw":2.814182},{"c":2.8,"h":2.815,"l":2.8,"n":41,"o":2.815,"t":"2026-10-15T15:15:00Z","v":4473,"vw":2.800954},{"c":2.785,"h":2.8,"l":2.78,"n":64,"o":2.8,"t":"2026-10-15T15:30:00Z","v":4351,"vw":2.789005},{"c":2.785,"h":2.785,"l":2.775,"n":54,"o":2.78,"t":"2026-10-15T15:45:00Z","v":2573,"vw":2.780653},{"c":2.785,"h":2.785,"l":2.7702,"n":63,"o":2.78,"t":"2026-10-15T16:00:00Z","v":4248,"vw":2.776425},{"c":2.775,"h":2.78,"l":2.775,"n":16,"o":2.78,"t":"2026-10-15T16:15:00Z","v":396,"vw":2.778333},{"c":2.79,"h":2.795,"l":2.77,"n":173,"o":2.785,"t":"2026-10-15T16:30:00Z","v":12282,"vw":2.775515},{"c":2.78,"h":2.795,"l":2.78,"n":59,"o":2.795,"t":"2026-10-15T16:45:00Z","v":3670,"vw":2.786493},{"c":2.805,"h":2.82,"l":2.785,"n":84,"o":2.785,"t":"2026-10-15T17:00:00Z","v":8475,"vw":2.802144},{"c":2.8,"h":2.81,"l":2.8,"n":61,"o":2.81,"t":"2026-10-15T17:15:00Z","v":2518,"vw":2.804523},{"c":2.805,"h":2.805,"l":2.8,"n":33,"o":2.8,"t":"2026-10-15T17:30:00Z","v":1201,"vw":2.804184},{"c":2.81,"h":2.81,"l":2.81,"n":8,"o":2.81,"t":"2026-10-15T17:45:00Z","v":227,"vw":2.81},{"c":2.805,"h":2.81,"l":2.805,"n":48,"o":2.81,"t":"2026-10-15T18:00:00Z","v":2037,"vw":2.806706},{"c":2.805,"h":2.81,"l":2.805,"n":32,"o":2.805,"t":"2026-10-15T18:15:00Z","v":1187,"vw":2.806645},{"c":2.815,"h":2.82,"l":2.8,"n":81,"o":2.805,"t":"2026-10-15T18:30:00Z","v":7818,"vw":2.80987},{"c":2.825,"h":2.825,"l":2.815,"n":80,"o":2.815,"t":"2026-10-15T18:45:00Z","v":3835,"vw":2.82083},{"c":2.8299,"h":2.83,"l":2.8212,"n":56,"o":2.8212,"t":"2026-10-15T19:00:00Z","v":2851,"vw":2.825575},{"c":2.825,"h":2.83,"l":2.82,"n":55,"o":2.83,"t":"2026-10-15T19:15:00Z","v":1762,"vw":2.824795},{"c":2.81,"h":2.83,"l":2.81,"n":166,"o":2.83,"t":"2026-10-15T19:30:00Z","v":5773,"vw":2.817316},{"c":2.82,"h":2.835,"l":2.81,"n":777,"o":2.815,"t":"2026-10-15T19:45:00Z","v":72364,"vw":2.819917},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-15T20:00:00Z","v":44783,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-15T20:15:00Z","v":74976,"vw":2.83},{"c":2.78,"h":2.81,"l":2.78,"n":13,"o":2.81,"t":"2026-10-16T13:30:00Z","v":6900,"vw":2.809323},{"c":2.775,"h":2.84,"l":2.77,"n":183,"o":2.81,"t":"2026-10-16T13:45:00Z","v":16485,"vw":2.804842},{"c":2.755,"h":2.775,"l":2.755,"n":56,"o":2.775,"t":"2026-10-16T14:00:00Z","v":6251,"vw":2.760917},{"c":2.755,"h":2.76,"l":2.755,"n":41,"o":2.755,"t":"2026-10-16T14:15:00Z","v":1364,"vw":2.755588},{"c":2.825,"h":2.835,"l":2.76,"n":259,"o":2.76,"t":"2026-10-16T14:30:00Z","v":20268,"vw":2.80409},{"c":2.85,"h":2.865,"l":2.8299,"n":84,"o":2.8299,"t":"2026-10-16T14:45:00Z","v":7233,"vw":2.844532},{"c":2.865,"h":2.865,"l":2.85,"n":57,"o":2.86,"t":"2026-10-16T15:00:00Z","v":3449,"vw":2.858178},{"c":2.865,"h":2.87,"l":2.8601,"n":80,"o":2.87,"t":"2026-10-16T15:15:00Z","v":7409,"vw":2.863317},{"c":2.865,"h":2.87,"l":2.86,"n":78,"o":2.865,"t":"2026-10-16T15:30:00Z","v":6469,"vw":2.865},{"c":2.84,"h":2.86,"l":2.84,"n":91,"o":2.86,"t":"2026-10-16T15:45:00Z","v":5372,"vw":2.850168},{"c":2.825,"h":2.83,"l":2.82,"n":115,"o":2.83,"t":"2026-10-16T16:00:00Z","v":7393,"vw":2.825171},{"c":2.755,"h":2.825,"l":2.755,"n":275,"o":2.825,"t":"2026-10-16T16:15:00Z","v":25012,"vw":2.789219},{"c":2.755,"h":2.76,"l":2.75,"n":41,"o":2.75,"t":"2026-10-16T16:30:00Z","v":2514,"vw":2.757727},{"c":2.745,"h":2.755,"l":2.74,"n":65,"o":2.755,"t":"2026-10-16T16:45:00Z","v":3018,"vw":2.748197},{"c":2.725,"h":2.745,"l":2.72,"n":175,"o":2.745,"t":"2026-10-16T17:00:00Z","v":12395,"vw":2.728088},{"c":2.72,"h":2.72,"l":2.705,"n":182,"o":2.72,"t":"2026-10-16T17:15:00Z","v":20149,"vw":2.714389},{"c":2.725,"h":2.735,"l":2.71,"n":401,"o":2.715,"t":"2026-10-16T17:30:00Z","v":51568,"vw":2.716866},{"c":2.68,"h":2.725,"l":2.675,"n":368,"o":2.725,"t":"2026-10-16T17:45:00Z","v":38769,"vw":2.684084},{"c":2.665,"h":2.685,"l":2.665,"n":176,"o":2.67,"t":"2026-10-16T18:00:00Z","v":23505,"vw":2.675007},{"c":2.665,"h":2.68,"l":2.665,"n":115,"o":2.665,"t":"2026-10-16T18:15:00Z","v":15669,"vw":2.667464},{"c":2.665,"h":2.665,"l":2.665,"n":55,"o":2.665,"t":"2026-10-16T18:30:00Z","v":3668,"vw":2.665},{"c":2.655,"h":2.665,"l":2.655,"n":102,"o":2.66,"t":"2026-10-16T18:45:00Z","v":8328,"vw":2.660129},{"c":2.655,"h":2.665,"l":2.64,"n":123,"o":2.65,"t":"2026-10-16T19:00:00Z","v":10439,"vw":2.652704},{"c":2.675,"h":2.685,"l":2.645,"n":247,"o":2.65,"t":"2026-10-16T19:15:00Z","v":32749,"vw":2.665093},{"c":2.6734,"h":2.685,"l":2.665,"n":251,"o":2.675,"t":"2026-10-16T19:30:00Z","v":23532,"vw":2.678664},{"c":2.7,"h":2.73,"l":2.655,"n":1270,"o":2.675,"t":"2026-10-16T19:45:00Z","v":214825,"vw":2.698411},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-16T20:00:00Z","v":54123,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T20:15:00Z","v":149952,"vw":2.69},{"c":2.63,"h":2.68,"l":2.61,"n":201,"o":2.68,"t":"2026-10-19T13:30:00Z","v":26395,"vw":2.637565},{"c":2.63,"h":2.63,"l":2.62,"n":72,"o":2.63,"t":"2026-10-19T13:45:00Z","v":4886,"vw":2.629157},{"c":2.655,"h":2.675,"l":2.63,"n":413,"o":2.63,"t":"2026-10-19T14:00:00Z","v":52882,"vw":2.641275},{"c":2.645,"h":2.665,"l":2.64,"n":83,"o":2.66,"t":"2026-10-19T14:15:00Z","v":5541,"vw":2.64964},{"c":2.645,"h":2.645,"l":2.64,"n":34,"o":2.64,"t":"2026-10-19T14:30:00Z","v":2829,"vw":2.643859},{"c":2.635,"h":2.64,"l":2.635,"n":89,"o":2.64,"t":"2026-10-19T14:45:00Z","v":4809,"vw":2.637279},{"c":2.635,"h":2.635,"l":2.635,"n":74,"o":2.635,"t":"2026-10-19T15:00:00Z","v":10116,"vw":2.635},{"c":2.635,"h":2.65,"l":2.635,"n":223,"o":2.635,"t":"2026-10-19T15:15:00Z","v":27118,"vw":2.643008},{"c":2.635,"h":2.64,"l":2.63,"n":82,"o":2.635,"t":"2026-10-19T15:30:00Z","v":4679,"vw":2.636752},{"c":2.635,"h":2.635,"l":2.625,"n":188,"o":2.635,"t":"2026-10-19T15:45:00Z","v":11537,"vw":2.629774},{"c":2.625,"h":2.63,"l":2.62,"n":93,"o":2.63,"t":"2026-10-19T16:00:00Z","v":8146,"vw":2.62494},{"c":2.625,"h":2.63,"l":2.625,"n":37,"o":2.625,"t":"2026-10-19T16:15:00Z","v":1202,"vw":2.62625},{"c":2.63,"h":2.63,"l":2.62,"n":80,"o":2.625,"t":"2026-10-19T16:30:00Z","v":4334,"vw":2.626331},{"c":2.625,"h":2.63,"l":2.625,"n":30,"o":2.63,"t":"2026-10-19T16:45:00Z","v":1162,"vw":2.626111},{"c":2.645,"h":2.655,"l":2.615,"n":284,"o":2.6212,"t":"2026-10-19T17:00:00Z","v":41953,"vw":2.624085},{"c":2.625,"h":2.645,"l":2.615,"n":143,"o":2.645,"t":"2026-10-19T17:15:00Z","v":29142,"vw":2.624038},{"c":2.625,"h":2.63,"l":2.615,"n":144,"o":2.6229,"t":"2026-10-19T17:30:00Z","v":51030,"vw":2.618029},{"c":2.615,"h":2.625,"l":2.615,"n":72,"o":2.62,"t":"2026-10-19T17:45:00Z","v":4922,"vw":2.621335},{"c":2.615,"h":2.62,"l":2.615,"n":30,"o":2.615,"t":"2026-10-19T18:00:00Z","v":2902,"vw":2.615208},{"c":2.645,"h":2.65,"l":2.615,"n":242,"o":2.6197,"t":"2026-10-19T18:15:00Z","v":39749,"vw":2.624621},{"c":2.65,"h":2.655,"l":2.64,"n":84,"o":2.64,"t":"2026-10-19T18:30:00Z","v":9109,"vw":2.647638},{"c":2.655,"h":2.67,"l":2.65,"n":117,"o":2.65,"t":"2026-10-19T18:45:00Z","v":10411,"vw":2.665485},{"c":2.685,"h":2.69,"l":2.66,"n":120,"o":2.66,"t":"2026-10-19T19:00:00Z","v":9922,"vw":2.673603},{"c":2.685,"h":2.69,"l":2.68,"n":79,"o":2.685,"t":"2026-10-19T19:15:00Z","v":3637,"vw":2.683185},{"c":2.7,"h":2.705,"l":2.685,"n":139,"o":2.685,"t":"2026-10-19T19:30:00Z","v":8272,"vw":2.696508},{"c":2.68,"h":2.7,"l":2.67,"n":571,"o":2.7,"t":"2026-10-19T19:45:00Z","v":44197,"vw":2.686041},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T20:00:00Z","v":35856,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T20:30:00Z","v":299904,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T12:00:00Z","v":100,"vw":2.63},{"c":2.72,"h":2.72,"l":2.6901,"n":27,"o":2.7,"t":"2026-10-20T13:30:00Z","v":6603,"vw":2.695037},{"c":2.755,"h":2.77,"l":2.74,"n":138,"o":2.74,"t":"2026-10-20T13:45:00Z","v":22714,"vw":2.752512},{"c":2.745,"h":2.755,"l":2.745,"n":30,"o":2.755,"t":"2026-10-20T14:00:00Z","v":1420,"vw":2.747079},{"c":2.73,"h":2.755,"l":2.73,"n":202,"o":2.74,"t":"2026-10-20T14:15:00Z","v":16606,"vw":2.74141},{"c":2.725,"h":2.735,"l":2.72,"n":86,"o":2.73,"t":"2026-10-20T14:30:00Z","v":9031,"vw":2.723811},{"c":2.745,"h":2.75,"l":2.73,"n":137,"o":2.73,"t":"2026-10-20T14:45:00Z","v":6684,"vw":2.738671},{"c":2.725,"h":2.745,"l":2.725,"n":108,"o":2.745,"t":"2026-10-20T15:00:00Z","v":5369,"vw":2.738324},{"c":2.73,"h":2.745,"l":2.73,"n":68,"o":2.73,"t":"2026-10-20T15:15:00Z","v":3758,"vw":2.736884},{"c":2.725,"h":2.73,"l":2.72,"n":67,"o":2.73,"t":"2026-10-20T15:30:00Z","v":3220,"vw":2.726184},{"c":2.725,"h":2.7261,"l":2.725,"n":41,"o":2.725,"t":"2026-10-20T15:45:00Z","v":7463,"vw":2.725395},{"c":2.715,"h":2.72,"l":2.715,"n":55,"o":2.72,"t":"2026-10-20T16:00:00Z","v":1852,"vw":2.719635},{"c":2.715,"h":2.715,"l":2.71,"n":67,"o":2.715,"t":"2026-10-20T16:15:00Z","v":3389,"vw":2.713737},{"c":2.725,"h":2.73,"l":2.72,"n":51,"o":2.72,"t":"2026-10-20T16:30:00Z","v":4861,"vw":2.726951},{"c":2.725,"h":2.73,"l":2.72,"n":40,"o":2.73,"t":"2026-10-20T16:45:00Z","v":2148,"vw":2.722692},{"c":2.735,"h":2.735,"l":2.725,"n":19,"o":2.73,"t":"2026-10-20T17:00:00Z","v":1700,"vw":2.731431},{"c":2.76,"h":2.765,"l":2.74,"n":124,"o":2.74,"t":"2026-10-20T17:15:00Z","v":14150,"vw":2.752981},{"c":2.745,"h":2.765,"l":2.745,"n":152,"o":2.76,"t":"2026-10-20T17:30:00Z","v":12718,"vw":2.751283},{"c":2.745,"h":2.75,"l":2.74,"n":72,"o":2.745,"t":"2026-10-20T17:45:00Z","v":4206,"vw":2.744449},{"c":2.685,"h":2.745,"l":2.68,"n":176,"o":2.74,"t":"2026-10-20T18:00:00Z","v":27649,"vw":2.707139},{"c":2.665,"h":2.685,"l":2.66,"n":71,"o":2.685,"t":"2026-10-20T18:15:00Z","v":6813,"vw":2.67463},{"c":2.655,"h":2.665,"l":2.65,"n":45,"o":2.665,"t":"2026-10-20T18:30:00Z","v":11646,"vw":2.657679},{"c":2.685,"h":2.685,"l":2.645,"n":178,"o":2.655,"t":"2026-10-20T18:45:00Z","v":40420,"vw":2.653258},{"c":2.655,"h":2.685,"l":2.655,"n":113,"o":2.685,"t":"2026-10-20T19:00:00Z","v":10932,"vw":2.674441},{"c":2.655,"h":2.655,"l":2.65,"n":91,"o":2.65,"t":"2026-10-20T19:15:00Z","v":6500,"vw":2.652983},{"c":2.645,"h":2.665,"l":2.645,"n":146,"o":2.655,"t":"2026-10-20T19:30:00Z","v":21952,"vw":2.656033},{"c":2.655,"h":2.66,"l":2.635,"n":426,"o":2.645,"t":"2026-10-20T19:45:00Z","v":38536,"vw":2.649821},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-20T20:00:00Z","v":50128,"vw":2.65},{"c":2.6599,"h":2.6599,"l":2.6,"n":95,"o":2.64,"t":"2026-10-21T13:30:00Z","v":9678,"vw":2.634683},{"c":2.585,"h":2.63,"l":2.57,"n":119,"o":2.63,"t":"2026-10-21T13:45:00Z","v":29089,"vw":2.602362},{"c":2.495,"h":2.58,"l":2.495,"n":263,"o":2.58,"t":"2026-10-21T14:00:00Z","v":77448,"vw":2.517567},{"c":2.525,"h":2.525,"l":2.49,"n":294,"o":2.495,"t":"2026-10-21T14:15:00Z","v":56390,"vw":2.50325},{"c":2.53,"h":2.54,"l":2.525,"n":81,"o":2.525,"t":"2026-10-21T14:30:00Z","v":19508,"vw":2.529156},{"c":2.535,"h":2.5499,"l":2.515,"n":96,"o":2.52,"t":"2026-10-21T14:45:00Z","v":33206,"vw":2.54054},{"c":2.525,"h":2.53,"l":2.525,"n":13,"o":2.53,"t":"2026-10-21T15:00:00Z","v":1435,"vw":2.529014},{"c":2.525,"h":2.525,"l":2.52,"n":26,"o":2.525,"t":"2026-10-21T15:15:00Z","v":1358,"vw":2.522},{"c":2.52,"h":2.5285,"l":2.52,"n":49,"o":2.525,"t":"2026-10-21T15:30:00Z","v":2858,"vw":2.52131},{"c":2.49,"h":2.515,"l":2.48,"n":127,"o":2.515,"t":"2026-10-21T15:45:00Z","v":14426,"vw":2.4973},{"c":2.47,"h":2.49,"l":2.47,"n":61,"o":2.49,"t":"2026-10-21T16:00:00Z","v":13033,"vw":2.479406},{"c":2.465,"h":2.475,"l":2.455,"n":86,"o":2.475,"t":"2026-10-21T16:15:00Z","v":7211,"vw":2.463966},{"c":2.465,"h":2.475,"l":2.465,"n":87,"o":2.465,"t":"2026-10-21T16:30:00Z","v":8122,"vw":2.468372},{"c":2.4588,"h":2.465,"l":2.455,"n":159,"o":2.465,"t":"2026-10-21T16:45:00Z","v":15346,"vw":2.460603},{"c":2.3901,"h":2.455,"l":2.39,"n":222,"o":2.455,"t":"2026-10-21T17:00:00Z","v":52369,"vw":2.428861},{"c":2.39,"h":2.4,"l":2.39,"n":121,"o":2.39,"t":"2026-10-21T17:15:00Z","v":16597,"vw":2.395523},{"c":2.405,"h":2.4088,"l":2.385,"n":117,"o":2.39,"t":"2026-10-21T17:30:00Z","v":33827,"vw":2.391246},{"c":2.365,"h":2.41,"l":2.365,"n":486,"o":2.4,"t":"2026-10-21T17:45:00Z","v":80387,"vw":2.389495},{"c":2.365,"h":2.3697,"l":2.365,"n":23,"o":2.3685,"t":"2026-10-21T18:00:00Z","v":7747,"vw":2.367087},{"c":2.34,"h":2.37,"l":2.325,"n":644,"o":2.37,"t":"2026-10-21T18:15:00Z","v":114663,"vw":2.343698},{"c":2.4,"h":2.4,"l":2.335,"n":508,"o":2.34,"t":"2026-10-21T18:30:00Z","v":81547,"vw":2.363663},{"c":2.41,"h":2.42,"l":2.4,"n":74,"o":2.4,"t":"2026-10-21T18:45:00Z","v":5913,"vw":2.411206},{"c":2.425,"h":2.43,"l":2.375,"n":181,"o":2.405,"t":"2026-10-21T19:00:00Z","v":44660,"vw":2.395401},{"c":2.415,"h":2.44,"l":2.409,"n":273,"o":2.42,"t":"2026-10-21T19:15:00Z","v":46424,"vw":2.418186},{"c":2.415,"h":2.42,"l":2.41,"n":151,"o":2.415,"t":"2026-10-21T19:30:00Z","v":41196,"vw":2.414839},{"c":2.41,"h":2.45,"l":2.41,"n":574,"o":2.415,"t":"2026-10-21T19:45:00Z","v":74737,"vw":2.428503},{"c":2.415,"h":2.415,"l":2.415,"n":4,"o":2.415,"t":"2026-10-21T20:00:00Z","v":38737,"vw":2.415},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-22T09:15:00Z","v":900,"vw":2.4},{"c":2.37,"h":2.37,"l":2.32,"n":8,"o":2.37,"t":"2026-10-22T10:00:00Z","v":802,"vw":2.348778},{"c":2.36,"h":2.37,"l":2.36,"n":4,"o":2.37,"t":"2026-10-22T13:15:00Z","v":1198,"vw":2.361899},{"c":2.41,"h":2.44,"l":2.38,"n":51,"o":2.38,"t":"2026-10-22T13:30:00Z","v":22272,"vw":2.386917},{"c":2.4,"h":2.41,"l":2.375,"n":465,"o":2.41,"t":"2026-10-22T13:45:00Z","v":51779,"vw":2.379833},{"c":2.3801,"h":2.4,"l":2.3801,"n":31,"o":2.395,"t":"2026-10-22T14:00:00Z","v":1255,"vw":2.389415},{"c":2.38,"h":2.395,"l":2.355,"n":189,"o":2.385,"t":"2026-10-22T14:15:00Z","v":25217,"vw":2.37031},{"c":2.385,"h":2.385,"l":2.355,"n":149,"o":2.38,"t":"2026-10-22T14:30:00Z","v":14279,"vw":2.365295},{"c":2.465,"h":2.465,"l":2.385,"n":714,"o":2.385,"t":"2026-10-22T14:45:00Z","v":130810,"vw":2.419528},{"c":2.465,"h":2.49,"l":2.465,"n":208,"o":2.4699,"t":"2026-10-22T15:00:00Z","v":34972,"vw":2.483086},{"c":2.485,"h":2.49,"l":2.465,"n":144,"o":2.465,"t":"2026-10-22T15:15:00Z","v":18475,"vw":2.476876},{"c":2.475,"h":2.48,"l":2.465,"n":165,"o":2.48,"t":"2026-10-22T15:30:00Z","v":9890,"vw":2.472952},{"c":2.495,"h":2.5,"l":2.4722,"n":156,"o":2.4722,"t":"2026-10-22T15:45:00Z","v":11887,"vw":2.484971},{"c":2.48,"h":2.495,"l":2.475,"n":222,"o":2.4904,"t":"2026-10-22T16:00:00Z","v":16019,"vw":2.485114},{"c":2.495,"h":2.4987,"l":2.485,"n":104,"o":2.49,"t":"2026-10-22T16:15:00Z","v":7651,"vw":2.492404},{"c":2.475,"h":2.49,"l":2.475,"n":79,"o":2.49,"t":"2026-10-22T16:30:00Z","v":5651,"vw":2.47991},{"c":2.47,"h":2.475,"l":2.455,"n":131,"o":2.475,"t":"2026-10-22T16:45:00Z","v":26663,"vw":2.464724},{"c":2.47,"h":2.4799,"l":2.47,"n":42,"o":2.47,"t":"2026-10-22T17:00:00Z","v":2644,"vw":2.472247},{"c":2.465,"h":2.475,"l":2.465,"n":100,"o":2.47,"t":"2026-10-22T17:15:00Z","v":29838,"vw":2.469853},{"c":2.475,"h":2.475,"l":2.47,"n":79,"o":2.47,"t":"2026-10-22T17:30:00Z","v":5499,"vw":2.470682},{"c":2.46,"h":2.475,"l":2.455,"n":153,"o":2.4732,"t":"2026-10-22T17:45:00Z","v":13761,"vw":2.46321},{"c":2.455,"h":2.46,"l":2.44,"n":133,"o":2.455,"t":"2026-10-22T18:00:00Z","v":15498,"vw":2.449942},{"c":2.445,"h":2.46,"l":2.445,"n":190,"o":2.455,"t":"2026-10-22T18:15:00Z","v":10774,"vw":2.450501},{"c":2.4288,"h":2.44,"l":2.4,"n":244,"o":2.44,"t":"2026-10-22T18:30:00Z","v":29969,"vw":2.413938},{"c":2.41,"h":2.43,"l":2.41,"n":148,"o":2.42,"t":"2026-10-22T18:45:00Z","v":9032,"vw":2.420897},{"c":2.4,"h":2.425,"l":2.4,"n":232,"o":2.415,"t":"2026-10-22T19:00:00Z","v":36844,"vw":2.409639},{"c":2.405,"h":2.41,"l":2.385,"n":195,"o":2.4,"t":"2026-10-22T19:15:00Z","v":23383,"vw":2.397073},{"c":2.415,"h":2.415,"l":2.405,"n":220,"o":2.405,"t":"2026-10-22T19:30:00Z","v":25881,"vw":2.407897},{"c":2.485,"h":2.54,"l":2.41,"n":1454,"o":2.415,"t":"2026-10-22T19:45:00Z","v":225309,"vw":2.496013},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-22T20:00:00Z","v":70533,"vw":2.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.40538922989318615,"strike":4.784430804272554,"iv":3.1433375225257874,"gamma":0.17695571858906153,"theta":-0.014686373697852924,"vega":0.0026933762315410415,"rho":0.00046558383371266205,"breakevenPct":108.42650739621443},{"delta":0.45,"premium":0.4438239326001942,"strike":3.811760673998058,"iv":2.8051588405378265,"gamma":0.20098312812874505,"theta":-0.013454601912867927,"vega":0.0027606858192485246,"rho":0.0005335702265157346,"breakevenPct":70.9070123131828},{"delta":0.5,"premium":0.4912953170445251,"strike":3.3370468295547493,"iv":2.619042559521554,"gamma":0.21660702980784152,"theta":-0.012603957519377911,"vega":0.0027836765682259955,"rho":0.0005946378584555647,"breakevenPct":53.748680586316226},{"delta":0.55,"premium":0.5418057487250812,"strike":2.932777005099675,"iv":2.4518432081594805,"gamma":0.22784116828929069,"theta":-0.011710941121928603,"vega":0.002759666203059805,"rho":0.0006533535252916247,"breakevenPct":39.54147605721912},{"delta":0.6,"premium":0.5997566063977747,"strike":2.700973574408901,"iv":2.330957719054242,"gamma":0.22832795549374132,"theta":-0.010714186369958276,"vega":0.002620584144645341,"rho":0.0007063109327356955,"breakevenPct":32.55944501231629},{"delta":0.65,"premium":0.6577074640704683,"strike":2.469170143718127,"iv":2.210072229949003,"gamma":0.22881474269819194,"theta":-0.009717431617987946,"vega":0.002481502086230876,"rho":0.0007592683401797664,"breakevenPct":25.577413967413445},{"delta":0.7,"premium":0.7156583217431618,"strike":2.237366713027353,"iv":2.0891867408437648,"gamma":0.22930152990264258,"theta":-0.008720676866017617,"vega":0.002342420027816412,"rho":0.0008122257476238372,"breakevenPct":18.595382922510616},{"delta":0.75,"premium":0.7736091794158554,"strike":2.0055632823365785,"iv":1.9683012517385257,"gamma":0.2297883171070932,"theta":-0.0077239221140472875,"vega":0.0022033379694019473,"rho":0.000865183155067908,"breakevenPct":11.61335187760777},{"delta":0.8,"premium":1.0157031465115636,"strike":1.7168198276334548,"iv":2.385177423683461,"gamma":0.18157083940066296,"theta":-0.007243811072242277,"vega":0.0018619800261782155,"rho":0.0007724475438217045,"breakevenPct":9.739878479719595},{"delta":0.85,"premium":1.2623252228553778,"strike":1.4266762084054379,"iv":2.815277243031268,"gamma":0.13215571583576857,"theta":-0.006776404383965921,"vega":0.0015156480857870433,"rho":0.000676129317361806,"breakevenPct":7.992025351839976},{"delta":0.9,"premium":1.508947299199193,"strike":1.13653258917742,"iv":3.2453770623790756,"gamma":0.0827405922708741,"theta":-0.006308997695689565,"vega":0.0011693161453958708,"rho":0.0005798110909019073,"breakevenPct":6.244172223960353}],"put":[{"delta":0.25,"premium":0.4762240517994094,"strike":2.004080172664698,"iv":2.8455095454658124,"gamma":0.15948085284445687,"theta":-0.01080352472980333,"vega":0.002222026856851746,"rho":-0.0008746585995838429,"breakevenPct":38.640316431112915},{"delta":0.3,"premium":0.5224027145815718,"strike":2.1580090486052392,"iv":2.65119585992241,"gamma":0.18920560510961035,"theta":-0.010262021680374685,"vega":0.002311358099996762,"rho":-0.0010104862317072906,"breakevenPct":34.312998633587654},{"delta":0.35,"premium":0.5685813773637342,"strike":2.3119379245457807,"iv":2.456882174379008,"gamma":0.21893035737476385,"theta":-0.009720518630946041,"vega":0.002400689343141778,"rho":-0.0011463138638307386,"breakevenPct":29.9856808360624},{"delta":0.4,"premium":0.6147600401458966,"strike":2.465866800486322,"iv":2.2625684888356057,"gamma":0.24865510963991738,"theta":-0.009179015581517397,"vega":0.002490020586286794,"rho":-0.0012821414959541867,"breakevenPct":25.65836303853714},{"delta":0.45,"premium":0.6609387029280589,"strike":2.6197956764268633,"iv":2.0682548032922035,"gamma":0.27837986190507086,"theta":-0.008637512532088751,"vega":0.0025793518294318103,"rho":-0.0014179691280776345,"breakevenPct":21.331045241011886},{"delta":0.5,"premium":0.7071173657102213,"strike":2.7737245523674043,"iv":1.8739411177488012,"gamma":0.3081046141702244,"theta":-0.008096009482660108,"vega":0.0026686830725768263,"rho":-0.0015537967602010823,"breakevenPct":17.003727443486632},{"delta":0.55,"premium":0.7532960284923838,"strike":2.927653428307946,"iv":1.679627432205399,"gamma":0.33782936643537786,"theta":-0.007554506433231463,"vega":0.0027580143157218424,"rho":-0.0016896243923245303,"breakevenPct":12.676409645961371},{"delta":0.6,"premium":0.9637528367028199,"strike":3.204057120759805,"iv":1.6799926668452305,"gamma":0.3294660683670633,"theta":-0.007467487992720191,"vega":0.0027230739094007412,"rho":-0.0019555034538175377,"breakevenPct":10.027940399317862},{"delta":0.65,"premium":1.3198902644439898,"strike":3.5890705561556646,"iv":1.8529976986286845,"gamma":0.2873265747200129,"theta":-0.007783503073324325,"vega":0.002577930342232329,"rho":-0.0023367111413552504,"breakevenPct":8.868261377041181},{"delta":0.7,"premium":1.6760276921851591,"strike":3.9740839915515234,"iv":2.026002730412138,"gamma":0.2451870810729625,"theta":-0.008099518153928457,"vega":0.0024327867750639164,"rho":-0.002717918828892962,"breakevenPct":7.708582354764501},{"delta":0.75,"premium":2.756229367657573,"strike":5.083312171956486,"iv":2.367170614415169,"gamma":0.19543080251751493,"theta":-0.008362989215270835,"vega":0.002205701308593828,"rho":-0.0036732218965812866,"breakevenPct":6.5428592651039486},{"delta":0.8,"premium":3.312674821331222,"strike":5.678737925077354,"iv":2.450283984774081,"gamma":0.16431598721892396,"theta":-0.007696634304785166,"vega":0.0019580857423460297,"rho":-0.004213132146577222,"breakevenPct":4.977385391721613}]},"raw":{"call":[{"delta":0.4,"premium":0.40538922989318615,"strike":4.784430804272554,"iv":3.1433375225257874,"gamma":0.17695571858906153,"theta":-0.014686373697852924,"vega":0.0026933762315410415,"rho":0.00046558383371266205,"breakevenPct":108.42650739621443},{"delta":0.45,"premium":0.4438239326001942,"strike":3.811760673998058,"iv":2.8051588405378265,"gamma":0.20098312812874505,"theta":-0.013454601912867927,"vega":0.0027606858192485246,"rho":0.0005335702265157346,"breakevenPct":70.9070123131828},{"delta":0.5,"premium":0.4912953170445251,"strike":3.3370468295547493,"iv":2.619042559521554,"gamma":0.21660702980784152,"theta":-0.012603957519377911,"vega":0.0027836765682259955,"rho":0.0005946378584555647,"breakevenPct":53.748680586316226},{"delta":0.55,"premium":0.5418057487250812,"strike":2.932777005099675,"iv":2.4518432081594805,"gamma":0.22784116828929069,"theta":-0.011710941121928603,"vega":0.002759666203059805,"rho":0.0006533535252916247,"breakevenPct":39.54147605721912},{"delta":0.6,"premium":0.5997566063977747,"strike":2.700973574408901,"iv":2.330957719054242,"gamma":0.22832795549374132,"theta":-0.010714186369958276,"vega":0.002620584144645341,"rho":0.0007063109327356955,"breakevenPct":32.55944501231629},{"delta":0.65,"premium":0.6577074640704683,"strike":2.469170143718127,"iv":2.210072229949003,"gamma":0.22881474269819194,"theta":-0.009717431617987946,"vega":0.002481502086230876,"rho":0.0007592683401797664,"breakevenPct":25.577413967413445},{"delta":0.7,"premium":0.7156583217431618,"strike":2.237366713027353,"iv":2.0891867408437648,"gamma":0.22930152990264258,"theta":-0.008720676866017617,"vega":0.002342420027816412,"rho":0.0008122257476238372,"breakevenPct":18.595382922510616},{"delta":0.75,"premium":0.7736091794158554,"strike":2.0055632823365785,"iv":1.9683012517385257,"gamma":0.2297883171070932,"theta":-0.0077239221140472875,"vega":0.0022033379694019473,"rho":0.000865183155067908,"breakevenPct":11.61335187760777},{"delta":0.8,"premium":1.0157031465115636,"strike":1.7168198276334548,"iv":2.385177423683461,"gamma":0.18157083940066296,"theta":-0.007243811072242277,"vega":0.0018619800261782155,"rho":0.0007724475438217045,"breakevenPct":9.739878479719595},{"delta":0.85,"premium":1.2623252228553778,"strike":1.4266762084054379,"iv":2.815277243031268,"gamma":0.13215571583576857,"theta":-0.006776404383965921,"vega":0.0015156480857870433,"rho":0.000676129317361806,"breakevenPct":7.992025351839976},{"delta":0.9,"premium":1.508947299199193,"strike":1.13653258917742,"iv":3.2453770623790756,"gamma":0.0827405922708741,"theta":-0.006308997695689565,"vega":0.0011693161453958708,"rho":0.0005798110909019073,"breakevenPct":6.244172223960353}],"put":[{"delta":0.25,"premium":0.4762240517994094,"strike":2.004080172664698,"iv":2.8455095454658124,"gamma":0.15948085284445687,"theta":-0.01080352472980333,"vega":0.002222026856851746,"rho":-0.0008746585995838429,"breakevenPct":38.640316431112915},{"delta":0.3,"premium":0.5224027145815718,"strike":2.1580090486052392,"iv":2.65119585992241,"gamma":0.18920560510961035,"theta":-0.010262021680374685,"vega":0.002311358099996762,"rho":-0.0010104862317072906,"breakevenPct":34.312998633587654},{"delta":0.35,"premium":0.5685813773637342,"strike":2.3119379245457807,"iv":2.456882174379008,"gamma":0.21893035737476385,"theta":-0.009720518630946041,"vega":0.002400689343141778,"rho":-0.0011463138638307386,"breakevenPct":29.9856808360624},{"delta":0.4,"premium":0.6147600401458966,"strike":2.465866800486322,"iv":2.2625684888356057,"gamma":0.24865510963991738,"theta":-0.009179015581517397,"vega":0.002490020586286794,"rho":-0.0012821414959541867,"breakevenPct":25.65836303853714},{"delta":0.45,"premium":0.6609387029280589,"strike":2.6197956764268633,"iv":2.0682548032922035,"gamma":0.27837986190507086,"theta":-0.008637512532088751,"vega":0.0025793518294318103,"rho":-0.0014179691280776345,"breakevenPct":21.331045241011886},{"delta":0.5,"premium":0.7071173657102213,"strike":2.7737245523674043,"iv":1.8739411177488012,"gamma":0.3081046141702244,"theta":-0.008096009482660108,"vega":0.0026686830725768263,"rho":-0.0015537967602010823,"breakevenPct":17.003727443486632},{"delta":0.55,"premium":0.7532960284923838,"strike":2.927653428307946,"iv":1.679627432205399,"gamma":0.33782936643537786,"theta":-0.007554506433231463,"vega":0.0027580143157218424,"rho":-0.0016896243923245303,"breakevenPct":12.676409645961371},{"delta":0.6,"premium":0.9637528367028199,"strike":3.204057120759805,"iv":1.6799926668452305,"gamma":0.3294660683670633,"theta":-0.007467487992720191,"vega":0.0027230739094007412,"rho":-0.0019555034538175377,"breakevenPct":10.027940399317862},{"delta":0.65,"premium":1.3198902644439898,"strike":3.5890705561556646,"iv":1.8529976986286845,"gamma":0.2873265747200129,"theta":-0.007783503073324325,"vega":0.002577930342232329,"rho":-0.0023367111413552504,"breakevenPct":8.868261377041181},{"delta":0.7,"premium":1.6760276921851591,"strike":3.9740839915515234,"iv":2.026002730412138,"gamma":0.2451870810729625,"theta":-0.008099518153928457,"vega":0.0024327867750639164,"rho":-0.002717918828892962,"breakevenPct":7.708582354764501},{"delta":0.75,"premium":2.756229367657573,"strike":5.083312171956486,"iv":2.367170614415169,"gamma":0.19543080251751493,"theta":-0.008362989215270835,"vega":0.002205701308593828,"rho":-0.0036732218965812866,"breakevenPct":6.5428592651039486},{"delta":0.8,"premium":3.312674821331222,"strike":5.678737925077354,"iv":2.450283984774081,"gamma":0.16431598721892396,"theta":-0.007696634304785166,"vega":0.0019580857423460297,"rho":-0.004213132146577222,"breakevenPct":4.977385391721613}]}},"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"}}