{"symbol":"VRRM","url":"https://intraalpha.com/companies/VRRM","capturedAt":"2026-10-23T03:15:54.106Z","state":"partial","quote":{"symbol":"VRRM","last_price":3.14,"prev_close":2.95,"regular_close":3.14,"change":0.19,"change_pct":6.4407,"regular_change":0.19,"regular_change_pct":6.4407,"extended_change":0,"extended_change_pct":0,"bid":3.11,"ask":3.12,"bid_size":400,"ask_size":1000,"volume":3102859,"vwap":3.092931,"open":2.93,"high":3.15,"low":2.93,"close":3.14,"trade_count":12973,"last_trade_at":"2026-10-22T20:34:59.705028706Z","last_quote_at":"2026-10-22T21:06:22.355052141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:50.677Z","bars":[{"c":2.9624,"h":2.9624,"l":2.9624,"n":1,"o":2.9624,"t":"2026-10-16T13:20:00Z","v":737,"vw":2.9624},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-10-16T13:25:00Z","v":854,"vw":2.95},{"c":2.965,"h":2.99,"l":2.935,"n":173,"o":2.94,"t":"2026-10-16T13:30:00Z","v":70887,"vw":2.950313},{"c":2.92,"h":2.965,"l":2.92,"n":128,"o":2.965,"t":"2026-10-16T13:35:00Z","v":14009,"vw":2.943534},{"c":2.91,"h":2.93,"l":2.9,"n":134,"o":2.905,"t":"2026-10-16T13:40:00Z","v":32175,"vw":2.912126},{"c":2.915,"h":2.915,"l":2.89,"n":113,"o":2.91,"t":"2026-10-16T13:45:00Z","v":13000,"vw":2.905392},{"c":2.915,"h":2.9294,"l":2.9,"n":148,"o":2.91,"t":"2026-10-16T13:50:00Z","v":24954,"vw":2.91443},{"c":2.92,"h":2.925,"l":2.9199,"n":60,"o":2.92,"t":"2026-10-16T13:55:00Z","v":5739,"vw":2.920302},{"c":2.915,"h":2.925,"l":2.91,"n":85,"o":2.92,"t":"2026-10-16T14:00:00Z","v":14657,"vw":2.919873},{"c":2.9,"h":2.915,"l":2.89,"n":143,"o":2.915,"t":"2026-10-16T14:05:00Z","v":22747,"vw":2.903325},{"c":2.895,"h":2.905,"l":2.895,"n":80,"o":2.9,"t":"2026-10-16T14:10:00Z","v":12241,"vw":2.901071},{"c":2.91,"h":2.925,"l":2.89,"n":348,"o":2.895,"t":"2026-10-16T14:15:00Z","v":108222,"vw":2.916248},{"c":2.915,"h":2.915,"l":2.905,"n":99,"o":2.915,"t":"2026-10-16T14:20:00Z","v":18303,"vw":2.911131},{"c":2.905,"h":2.915,"l":2.9,"n":101,"o":2.915,"t":"2026-10-16T14:25:00Z","v":20273,"vw":2.905521},{"c":2.915,"h":2.915,"l":2.9,"n":130,"o":2.905,"t":"2026-10-16T14:30:00Z","v":15342,"vw":2.908917},{"c":2.905,"h":2.915,"l":2.905,"n":100,"o":2.915,"t":"2026-10-16T14:35:00Z","v":7524,"vw":2.909129},{"c":2.905,"h":2.91,"l":2.9,"n":107,"o":2.905,"t":"2026-10-16T14:40:00Z","v":9528,"vw":2.905309},{"c":2.92,"h":2.93,"l":2.9011,"n":320,"o":2.905,"t":"2026-10-16T14:45:00Z","v":59661,"vw":2.910698},{"c":2.915,"h":2.925,"l":2.915,"n":96,"o":2.925,"t":"2026-10-16T14:50:00Z","v":9002,"vw":2.91953},{"c":2.91,"h":2.9199,"l":2.91,"n":62,"o":2.915,"t":"2026-10-16T14:55:00Z","v":2619,"vw":2.916789},{"c":2.905,"h":2.92,"l":2.9,"n":167,"o":2.91,"t":"2026-10-16T15:00:00Z","v":36723,"vw":2.907465},{"c":2.91,"h":2.915,"l":2.9,"n":244,"o":2.905,"t":"2026-10-16T15:05:00Z","v":55690,"vw":2.907172},{"c":2.905,"h":2.915,"l":2.9,"n":141,"o":2.915,"t":"2026-10-16T15:10:00Z","v":18955,"vw":2.907026},{"c":2.905,"h":2.905,"l":2.9,"n":361,"o":2.9,"t":"2026-10-16T15:15:00Z","v":77161,"vw":2.904868},{"c":2.905,"h":2.905,"l":2.9,"n":137,"o":2.905,"t":"2026-10-16T15:20:00Z","v":13974,"vw":2.904047},{"c":2.905,"h":2.91,"l":2.9,"n":142,"o":2.905,"t":"2026-10-16T15:25:00Z","v":17015,"vw":2.902599},{"c":2.915,"h":2.9199,"l":2.905,"n":218,"o":2.91,"t":"2026-10-16T15:30:00Z","v":39286,"vw":2.910353},{"c":2.9101,"h":2.92,"l":2.91,"n":114,"o":2.915,"t":"2026-10-16T15:35:00Z","v":16421,"vw":2.915062},{"c":2.915,"h":2.92,"l":2.91,"n":194,"o":2.91,"t":"2026-10-16T15:40:00Z","v":43340,"vw":2.91114},{"c":2.915,"h":2.92,"l":2.91,"n":124,"o":2.915,"t":"2026-10-16T15:45:00Z","v":13110,"vw":2.911827},{"c":2.9112,"h":2.915,"l":2.91,"n":83,"o":2.915,"t":"2026-10-16T15:50:00Z","v":6791,"vw":2.912949},{"c":2.9,"h":2.9112,"l":2.9,"n":352,"o":2.91,"t":"2026-10-16T15:55:00Z","v":117008,"vw":2.905303},{"c":2.91,"h":2.915,"l":2.9,"n":284,"o":2.905,"t":"2026-10-16T16:00:00Z","v":40636,"vw":2.907138},{"c":2.91,"h":2.92,"l":2.91,"n":87,"o":2.915,"t":"2026-10-16T16:05:00Z","v":4617,"vw":2.915345},{"c":2.915,"h":2.915,"l":2.905,"n":165,"o":2.915,"t":"2026-10-16T16:10:00Z","v":26260,"vw":2.909385},{"c":2.915,"h":2.915,"l":2.915,"n":50,"o":2.915,"t":"2026-10-16T16:15:00Z","v":1487,"vw":2.915},{"c":2.91,"h":2.915,"l":2.91,"n":34,"o":2.915,"t":"2026-10-16T16:20:00Z","v":1399,"vw":2.914045},{"c":2.935,"h":2.94,"l":2.91,"n":272,"o":2.91,"t":"2026-10-16T16:25:00Z","v":59706,"vw":2.923902},{"c":2.935,"h":2.935,"l":2.93,"n":77,"o":2.9325,"t":"2026-10-16T16:30:00Z","v":6628,"vw":2.93322},{"c":2.925,"h":2.9323,"l":2.925,"n":88,"o":2.93,"t":"2026-10-16T16:35:00Z","v":6465,"vw":2.928333},{"c":2.93,"h":2.93,"l":2.92,"n":191,"o":2.925,"t":"2026-10-16T16:40:00Z","v":30407,"vw":2.927021},{"c":2.925,"h":2.935,"l":2.925,"n":71,"o":2.935,"t":"2026-10-16T16:45:00Z","v":8863,"vw":2.928965},{"c":2.925,"h":2.925,"l":2.925,"n":55,"o":2.925,"t":"2026-10-16T16:50:00Z","v":629,"vw":2.925},{"c":2.93,"h":2.93,"l":2.925,"n":100,"o":2.925,"t":"2026-10-16T16:55:00Z","v":20752,"vw":2.925532},{"c":2.915,"h":2.925,"l":2.91,"n":176,"o":2.925,"t":"2026-10-16T17:00:00Z","v":78417,"vw":2.9226},{"c":2.915,"h":2.9199,"l":2.91,"n":166,"o":2.915,"t":"2026-10-16T17:05:00Z","v":23746,"vw":2.912101},{"c":2.915,"h":2.92,"l":2.91,"n":168,"o":2.9188,"t":"2026-10-16T17:10:00Z","v":11139,"vw":2.913989},{"c":2.91,"h":2.92,"l":2.905,"n":247,"o":2.915,"t":"2026-10-16T17:15:00Z","v":31513,"vw":2.911041},{"c":2.91,"h":2.915,"l":2.91,"n":116,"o":2.91,"t":"2026-10-16T17:20:00Z","v":4794,"vw":2.912013},{"c":2.91,"h":2.915,"l":2.9001,"n":167,"o":2.91,"t":"2026-10-16T17:25:00Z","v":40041,"vw":2.90702},{"c":2.905,"h":2.915,"l":2.905,"n":253,"o":2.905,"t":"2026-10-16T17:30:00Z","v":49231,"vw":2.908738},{"c":2.905,"h":2.915,"l":2.905,"n":269,"o":2.91,"t":"2026-10-16T17:35:00Z","v":35798,"vw":2.910459},{"c":2.9199,"h":2.9199,"l":2.905,"n":201,"o":2.905,"t":"2026-10-16T17:40:00Z","v":28410,"vw":2.912025},{"c":2.905,"h":2.915,"l":2.905,"n":171,"o":2.915,"t":"2026-10-16T17:45:00Z","v":19078,"vw":2.906198},{"c":2.9,"h":2.91,"l":2.89,"n":180,"o":2.905,"t":"2026-10-16T17:50:00Z","v":18229,"vw":2.899312},{"c":2.905,"h":2.905,"l":2.895,"n":246,"o":2.895,"t":"2026-10-16T17:55:00Z","v":50257,"vw":2.902351},{"c":2.895,"h":2.905,"l":2.895,"n":363,"o":2.905,"t":"2026-10-16T18:00:00Z","v":80629,"vw":2.903291},{"c":2.9,"h":2.9,"l":2.895,"n":124,"o":2.895,"t":"2026-10-16T18:05:00Z","v":6282,"vw":2.896569},{"c":2.9,"h":2.9,"l":2.89,"n":142,"o":2.895,"t":"2026-10-16T18:10:00Z","v":9868,"vw":2.896007},{"c":2.9,"h":2.9,"l":2.895,"n":182,"o":2.895,"t":"2026-10-16T18:15:00Z","v":10332,"vw":2.899396},{"c":2.895,"h":2.9,"l":2.895,"n":135,"o":2.895,"t":"2026-10-16T18:20:00Z","v":9749,"vw":2.899003},{"c":2.895,"h":2.9,"l":2.89,"n":162,"o":2.895,"t":"2026-10-16T18:25:00Z","v":17184,"vw":2.893968},{"c":2.895,"h":2.9,"l":2.89,"n":170,"o":2.895,"t":"2026-10-16T18:30:00Z","v":16848,"vw":2.895528},{"c":2.895,"h":2.9,"l":2.89,"n":184,"o":2.895,"t":"2026-10-16T18:35:00Z","v":9698,"vw":2.895423},{"c":2.91,"h":2.91,"l":2.895,"n":388,"o":2.9,"t":"2026-10-16T18:40:00Z","v":101380,"vw":2.900304},{"c":2.91,"h":2.91,"l":2.9001,"n":151,"o":2.91,"t":"2026-10-16T18:45:00Z","v":15197,"vw":2.903928},{"c":2.91,"h":2.91,"l":2.9,"n":113,"o":2.91,"t":"2026-10-16T18:50:00Z","v":16585,"vw":2.905542},{"c":2.91,"h":2.91,"l":2.9,"n":80,"o":2.91,"t":"2026-10-16T18:55:00Z","v":10407,"vw":2.905405},{"c":2.915,"h":2.915,"l":2.905,"n":231,"o":2.905,"t":"2026-10-16T19:00:00Z","v":35330,"vw":2.910738},{"c":2.895,"h":2.915,"l":2.8801,"n":397,"o":2.915,"t":"2026-10-16T19:05:00Z","v":127426,"vw":2.895305},{"c":2.905,"h":2.91,"l":2.89,"n":251,"o":2.9,"t":"2026-10-16T19:10:00Z","v":42491,"vw":2.900579},{"c":2.91,"h":2.92,"l":2.905,"n":251,"o":2.905,"t":"2026-10-16T19:15:00Z","v":27215,"vw":2.909779},{"c":2.905,"h":2.91,"l":2.9041,"n":249,"o":2.905,"t":"2026-10-16T19:20:00Z","v":31197,"vw":2.908316},{"c":2.91,"h":2.91,"l":2.9009,"n":211,"o":2.91,"t":"2026-10-16T19:25:00Z","v":14262,"vw":2.905881},{"c":2.905,"h":2.91,"l":2.9,"n":205,"o":2.905,"t":"2026-10-16T19:30:00Z","v":27351,"vw":2.904548},{"c":2.905,"h":2.915,"l":2.9001,"n":296,"o":2.905,"t":"2026-10-16T19:35:00Z","v":42301,"vw":2.907828},{"c":2.885,"h":2.91,"l":2.885,"n":496,"o":2.91,"t":"2026-10-16T19:40:00Z","v":144911,"vw":2.895407},{"c":2.895,"h":2.895,"l":2.885,"n":284,"o":2.885,"t":"2026-10-16T19:45:00Z","v":58074,"vw":2.890718},{"c":2.86,"h":2.895,"l":2.86,"n":427,"o":2.89,"t":"2026-10-16T19:50:00Z","v":104125,"vw":2.876218},{"c":2.85,"h":2.87,"l":2.85,"n":837,"o":2.86,"t":"2026-10-16T19:55:00Z","v":188626,"vw":2.859284},{"c":2.86,"h":2.86,"l":2.86,"n":14,"o":2.86,"t":"2026-10-16T20:00:00Z","v":476802,"vw":2.86},{"c":2.858,"h":2.858,"l":2.8502,"n":2,"o":2.8502,"t":"2026-10-16T20:25:00Z","v":8332,"vw":2.850511},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T20:40:00Z","v":455,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-16T20:45:00Z","v":1072,"vw":2.86},{"c":2.9091,"h":2.9091,"l":2.9091,"n":1,"o":2.9091,"t":"2026-10-16T21:00:00Z","v":100,"vw":2.9091},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-16T21:10:00Z","v":125,"vw":2.91},{"c":2.8699,"h":2.8699,"l":2.8699,"n":1,"o":2.8699,"t":"2026-10-16T23:25:00Z","v":350,"vw":2.8699},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-19T10:25:00Z","v":102,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-19T11:00:00Z","v":200,"vw":2.92},{"c":2.86,"h":2.87,"l":2.86,"n":9,"o":2.87,"t":"2026-10-19T13:25:00Z","v":729,"vw":2.868333},{"c":2.815,"h":2.86,"l":2.79,"n":301,"o":2.86,"t":"2026-10-19T13:30:00Z","v":242873,"vw":2.811664},{"c":2.82,"h":2.85,"l":2.81,"n":251,"o":2.81,"t":"2026-10-19T13:35:00Z","v":80258,"vw":2.837744},{"c":2.815,"h":2.819,"l":2.8,"n":144,"o":2.815,"t":"2026-10-19T13:40:00Z","v":63719,"vw":2.809354},{"c":2.79,"h":2.81,"l":2.79,"n":139,"o":2.81,"t":"2026-10-19T13:45:00Z","v":38561,"vw":2.803669},{"c":2.785,"h":2.795,"l":2.78,"n":81,"o":2.795,"t":"2026-10-19T13:50:00Z","v":13204,"vw":2.788844},{"c":2.77,"h":2.79,"l":2.77,"n":86,"o":2.78,"t":"2026-10-19T13:55:00Z","v":18178,"vw":2.782097},{"c":2.755,"h":2.77,"l":2.74,"n":317,"o":2.77,"t":"2026-10-19T14:00:00Z","v":110662,"vw":2.753531},{"c":2.765,"h":2.775,"l":2.755,"n":312,"o":2.755,"t":"2026-10-19T14:05:00Z","v":127864,"vw":2.768067},{"c":2.745,"h":2.765,"l":2.74,"n":145,"o":2.765,"t":"2026-10-19T14:10:00Z","v":38834,"vw":2.753402},{"c":2.745,"h":2.755,"l":2.74,"n":207,"o":2.745,"t":"2026-10-19T14:15:00Z","v":34985,"vw":2.748644},{"c":2.73,"h":2.745,"l":2.72,"n":130,"o":2.745,"t":"2026-10-19T14:20:00Z","v":43680,"vw":2.733376},{"c":2.725,"h":2.73,"l":2.72,"n":106,"o":2.725,"t":"2026-10-19T14:25:00Z","v":16040,"vw":2.724084},{"c":2.71,"h":2.725,"l":2.71,"n":129,"o":2.725,"t":"2026-10-19T14:30:00Z","v":25279,"vw":2.717192},{"c":2.715,"h":2.72,"l":2.71,"n":147,"o":2.71,"t":"2026-10-19T14:35:00Z","v":23895,"vw":2.715425},{"c":2.705,"h":2.715,"l":2.7,"n":121,"o":2.715,"t":"2026-10-19T14:40:00Z","v":22543,"vw":2.708811},{"c":2.715,"h":2.7152,"l":2.705,"n":192,"o":2.705,"t":"2026-10-19T14:45:00Z","v":48101,"vw":2.711561},{"c":2.7299,"h":2.7299,"l":2.715,"n":227,"o":2.72,"t":"2026-10-19T14:50:00Z","v":58551,"vw":2.721958},{"c":2.73,"h":2.74,"l":2.72,"n":207,"o":2.72,"t":"2026-10-19T14:55:00Z","v":58481,"vw":2.733226},{"c":2.725,"h":2.7351,"l":2.72,"n":98,"o":2.735,"t":"2026-10-19T15:00:00Z","v":20910,"vw":2.730427},{"c":2.725,"h":2.73,"l":2.72,"n":128,"o":2.72,"t":"2026-10-19T15:05:00Z","v":27178,"vw":2.724287},{"c":2.735,"h":2.74,"l":2.72,"n":174,"o":2.725,"t":"2026-10-19T15:10:00Z","v":26185,"vw":2.729058},{"c":2.735,"h":2.735,"l":2.73,"n":108,"o":2.735,"t":"2026-10-19T15:15:00Z","v":17784,"vw":2.733425},{"c":2.72,"h":2.735,"l":2.72,"n":132,"o":2.735,"t":"2026-10-19T15:20:00Z","v":21807,"vw":2.727656},{"c":2.73,"h":2.73,"l":2.71,"n":278,"o":2.725,"t":"2026-10-19T15:25:00Z","v":119419,"vw":2.718173},{"c":2.725,"h":2.73,"l":2.715,"n":183,"o":2.725,"t":"2026-10-19T15:30:00Z","v":54756,"vw":2.721935},{"c":2.725,"h":2.73,"l":2.72,"n":65,"o":2.72,"t":"2026-10-19T15:35:00Z","v":3860,"vw":2.726807},{"c":2.725,"h":2.73,"l":2.725,"n":98,"o":2.725,"t":"2026-10-19T15:40:00Z","v":5888,"vw":2.725194},{"c":2.7399,"h":2.755,"l":2.72,"n":810,"o":2.725,"t":"2026-10-19T15:45:00Z","v":307025,"vw":2.740187},{"c":2.755,"h":2.76,"l":2.73,"n":240,"o":2.7399,"t":"2026-10-19T15:50:00Z","v":65248,"vw":2.746842},{"c":2.755,"h":2.755,"l":2.75,"n":79,"o":2.755,"t":"2026-10-19T15:55:00Z","v":12457,"vw":2.754116},{"c":2.735,"h":2.75,"l":2.73,"n":263,"o":2.75,"t":"2026-10-19T16:00:00Z","v":58583,"vw":2.742681},{"c":2.735,"h":2.735,"l":2.735,"n":76,"o":2.735,"t":"2026-10-19T16:05:00Z","v":5423,"vw":2.735},{"c":2.73,"h":2.74,"l":2.73,"n":98,"o":2.735,"t":"2026-10-19T16:10:00Z","v":11718,"vw":2.732546},{"c":2.735,"h":2.74,"l":2.73,"n":117,"o":2.73,"t":"2026-10-19T16:15:00Z","v":13853,"vw":2.733102},{"c":2.73,"h":2.735,"l":2.73,"n":81,"o":2.73,"t":"2026-10-19T16:20:00Z","v":7415,"vw":2.731679},{"c":2.725,"h":2.73,"l":2.72,"n":129,"o":2.73,"t":"2026-10-19T16:25:00Z","v":17527,"vw":2.724376},{"c":2.72,"h":2.725,"l":2.72,"n":98,"o":2.725,"t":"2026-10-19T16:30:00Z","v":18153,"vw":2.723101},{"c":2.725,"h":2.7251,"l":2.72,"n":99,"o":2.725,"t":"2026-10-19T16:35:00Z","v":21777,"vw":2.724419},{"c":2.72,"h":2.725,"l":2.72,"n":100,"o":2.72,"t":"2026-10-19T16:40:00Z","v":9474,"vw":2.722362},{"c":2.735,"h":2.735,"l":2.72,"n":230,"o":2.72,"t":"2026-10-19T16:45:00Z","v":45538,"vw":2.729265},{"c":2.745,"h":2.745,"l":2.735,"n":151,"o":2.739,"t":"2026-10-19T16:50:00Z","v":28995,"vw":2.742162},{"c":2.735,"h":2.745,"l":2.735,"n":81,"o":2.74,"t":"2026-10-19T16:55:00Z","v":17352,"vw":2.74025},{"c":2.73,"h":2.7399,"l":2.73,"n":78,"o":2.735,"t":"2026-10-19T17:00:00Z","v":25177,"vw":2.732483},{"c":2.725,"h":2.735,"l":2.72,"n":96,"o":2.735,"t":"2026-10-19T17:05:00Z","v":20118,"vw":2.72734},{"c":2.725,"h":2.725,"l":2.72,"n":85,"o":2.725,"t":"2026-10-19T17:10:00Z","v":7583,"vw":2.72475},{"c":2.735,"h":2.74,"l":2.72,"n":235,"o":2.725,"t":"2026-10-19T17:15:00Z","v":54860,"vw":2.734758},{"c":2.735,"h":2.7396,"l":2.73,"n":82,"o":2.735,"t":"2026-10-19T17:20:00Z","v":6701,"vw":2.735087},{"c":2.735,"h":2.74,"l":2.735,"n":87,"o":2.735,"t":"2026-10-19T17:25:00Z","v":5775,"vw":2.7358},{"c":2.739,"h":2.739,"l":2.73,"n":111,"o":2.735,"t":"2026-10-19T17:30:00Z","v":39856,"vw":2.734931},{"c":2.73,"h":2.735,"l":2.73,"n":135,"o":2.735,"t":"2026-10-19T17:35:00Z","v":24434,"vw":2.732624},{"c":2.735,"h":2.735,"l":2.73,"n":118,"o":2.735,"t":"2026-10-19T17:40:00Z","v":23768,"vw":2.734381},{"c":2.73,"h":2.735,"l":2.72,"n":161,"o":2.73,"t":"2026-10-19T17:45:00Z","v":46413,"vw":2.729662},{"c":2.735,"h":2.7351,"l":2.725,"n":120,"o":2.725,"t":"2026-10-19T17:50:00Z","v":29264,"vw":2.731247},{"c":2.7227,"h":2.73,"l":2.72,"n":99,"o":2.73,"t":"2026-10-19T17:55:00Z","v":19162,"vw":2.728502},{"c":2.725,"h":2.73,"l":2.72,"n":87,"o":2.725,"t":"2026-10-19T18:00:00Z","v":9514,"vw":2.723508},{"c":2.7101,"h":2.73,"l":2.7101,"n":136,"o":2.725,"t":"2026-10-19T18:05:00Z","v":30121,"vw":2.720357},{"c":2.735,"h":2.735,"l":2.71,"n":288,"o":2.715,"t":"2026-10-19T18:10:00Z","v":83975,"vw":2.721269},{"c":2.745,"h":2.76,"l":2.735,"n":366,"o":2.735,"t":"2026-10-19T18:15:00Z","v":121220,"vw":2.750241},{"c":2.745,"h":2.7485,"l":2.74,"n":83,"o":2.745,"t":"2026-10-19T18:20:00Z","v":8157,"vw":2.745278},{"c":2.745,"h":2.7492,"l":2.74,"n":146,"o":2.745,"t":"2026-10-19T18:25:00Z","v":13540,"vw":2.747367},{"c":2.7424,"h":2.75,"l":2.74,"n":134,"o":2.745,"t":"2026-10-19T18:30:00Z","v":7158,"vw":2.744628},{"c":2.745,"h":2.745,"l":2.74,"n":127,"o":2.745,"t":"2026-10-19T18:35:00Z","v":9872,"vw":2.74453},{"c":2.745,"h":2.75,"l":2.74,"n":130,"o":2.745,"t":"2026-10-19T18:40:00Z","v":48482,"vw":2.744972},{"c":2.76,"h":2.765,"l":2.745,"n":481,"o":2.745,"t":"2026-10-19T18:45:00Z","v":65569,"vw":2.754859},{"c":2.755,"h":2.765,"l":2.755,"n":279,"o":2.765,"t":"2026-10-19T18:50:00Z","v":40461,"vw":2.758889},{"c":2.755,"h":2.765,"l":2.75,"n":306,"o":2.755,"t":"2026-10-19T18:55:00Z","v":37432,"vw":2.759002},{"c":2.775,"h":2.78,"l":2.755,"n":366,"o":2.755,"t":"2026-10-19T19:00:00Z","v":79081,"vw":2.774485},{"c":2.765,"h":2.7799,"l":2.7601,"n":251,"o":2.7726,"t":"2026-10-19T19:05:00Z","v":21620,"vw":2.770644},{"c":2.76,"h":2.765,"l":2.76,"n":162,"o":2.765,"t":"2026-10-19T19:10:00Z","v":12060,"vw":2.762984},{"c":2.775,"h":2.775,"l":2.76,"n":301,"o":2.765,"t":"2026-10-19T19:15:00Z","v":59764,"vw":2.769207},{"c":2.775,"h":2.7764,"l":2.77,"n":183,"o":2.775,"t":"2026-10-19T19:20:00Z","v":11828,"vw":2.774822},{"c":2.785,"h":2.79,"l":2.77,"n":325,"o":2.77,"t":"2026-10-19T19:25:00Z","v":56545,"vw":2.780878},{"c":2.8064,"h":2.81,"l":2.785,"n":464,"o":2.785,"t":"2026-10-19T19:30:00Z","v":65472,"vw":2.797522},{"c":2.805,"h":2.81,"l":2.8,"n":263,"o":2.8022,"t":"2026-10-19T19:35:00Z","v":26541,"vw":2.805569},{"c":2.795,"h":2.81,"l":2.79,"n":283,"o":2.805,"t":"2026-10-19T19:40:00Z","v":51837,"vw":2.796581},{"c":2.785,"h":2.795,"l":2.78,"n":253,"o":2.79,"t":"2026-10-19T19:45:00Z","v":37891,"vw":2.788776},{"c":2.815,"h":2.82,"l":2.785,"n":484,"o":2.79,"t":"2026-10-19T19:50:00Z","v":85557,"vw":2.800048},{"c":2.82,"h":2.82,"l":2.795,"n":1396,"o":2.815,"t":"2026-10-19T19:55:00Z","v":290789,"vw":2.806542},{"c":2.81,"h":2.81,"l":2.81,"n":30,"o":2.81,"t":"2026-10-19T20:00:00Z","v":453315,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T23:55:00Z","v":194,"vw":2.81},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-20T11:00:00Z","v":500,"vw":2.78},{"c":2.865,"h":2.9,"l":2.81,"n":271,"o":2.82,"t":"2026-10-20T13:30:00Z","v":98242,"vw":2.857676},{"c":2.88,"h":2.88,"l":2.85,"n":145,"o":2.865,"t":"2026-10-20T13:35:00Z","v":40897,"vw":2.863812},{"c":2.89,"h":2.895,"l":2.87,"n":117,"o":2.88,"t":"2026-10-20T13:40:00Z","v":28726,"vw":2.884286},{"c":2.9,"h":2.92,"l":2.895,"n":162,"o":2.9,"t":"2026-10-20T13:45:00Z","v":66179,"vw":2.907801},{"c":2.91,"h":2.92,"l":2.89,"n":173,"o":2.9,"t":"2026-10-20T13:50:00Z","v":36262,"vw":2.908245},{"c":2.905,"h":2.915,"l":2.9,"n":102,"o":2.91,"t":"2026-10-20T13:55:00Z","v":10902,"vw":2.907169},{"c":2.895,"h":2.91,"l":2.885,"n":144,"o":2.905,"t":"2026-10-20T14:00:00Z","v":16665,"vw":2.895866},{"c":2.8988,"h":2.9,"l":2.88,"n":140,"o":2.895,"t":"2026-10-20T14:05:00Z","v":9327,"vw":2.891368},{"c":2.8992,"h":2.9,"l":2.885,"n":121,"o":2.895,"t":"2026-10-20T14:10:00Z","v":19056,"vw":2.892017},{"c":2.915,"h":2.915,"l":2.895,"n":183,"o":2.895,"t":"2026-10-20T14:15:00Z","v":32685,"vw":2.907395},{"c":2.92,"h":2.93,"l":2.91,"n":203,"o":2.92,"t":"2026-10-20T14:20:00Z","v":53964,"vw":2.919983},{"c":2.925,"h":2.93,"l":2.91,"n":138,"o":2.93,"t":"2026-10-20T14:25:00Z","v":24938,"vw":2.924096},{"c":2.9288,"h":2.93,"l":2.92,"n":103,"o":2.925,"t":"2026-10-20T14:30:00Z","v":13565,"vw":2.927996},{"c":2.915,"h":2.93,"l":2.915,"n":144,"o":2.925,"t":"2026-10-20T14:35:00Z","v":25917,"vw":2.922836},{"c":2.915,"h":2.92,"l":2.91,"n":286,"o":2.915,"t":"2026-10-20T14:40:00Z","v":15704,"vw":2.916386},{"c":2.91,"h":2.915,"l":2.91,"n":109,"o":2.915,"t":"2026-10-20T14:45:00Z","v":7312,"vw":2.910899},{"c":2.915,"h":2.92,"l":2.9,"n":193,"o":2.905,"t":"2026-10-20T14:50:00Z","v":26028,"vw":2.911466},{"c":2.925,"h":2.93,"l":2.91,"n":270,"o":2.91,"t":"2026-10-20T14:55:00Z","v":71794,"vw":2.920012},{"c":2.919,"h":2.925,"l":2.91,"n":192,"o":2.925,"t":"2026-10-20T15:00:00Z","v":27041,"vw":2.919303},{"c":2.92,"h":2.9295,"l":2.915,"n":176,"o":2.915,"t":"2026-10-20T15:05:00Z","v":26144,"vw":2.923331},{"c":2.925,"h":2.93,"l":2.915,"n":202,"o":2.9213,"t":"2026-10-20T15:10:00Z","v":36966,"vw":2.921274},{"c":2.945,"h":2.945,"l":2.92,"n":231,"o":2.925,"t":"2026-10-20T15:15:00Z","v":47898,"vw":2.934535},{"c":2.945,"h":2.96,"l":2.94,"n":188,"o":2.946,"t":"2026-10-20T15:20:00Z","v":32609,"vw":2.950308},{"c":2.94,"h":2.945,"l":2.94,"n":98,"o":2.945,"t":"2026-10-20T15:25:00Z","v":8431,"vw":2.944075},{"c":2.935,"h":2.95,"l":2.925,"n":265,"o":2.94,"t":"2026-10-20T15:30:00Z","v":42592,"vw":2.933851},{"c":2.955,"h":2.955,"l":2.93,"n":313,"o":2.935,"t":"2026-10-20T15:35:00Z","v":140398,"vw":2.940539},{"c":2.955,"h":2.96,"l":2.945,"n":245,"o":2.955,"t":"2026-10-20T15:40:00Z","v":39616,"vw":2.951292},{"c":2.95,"h":2.955,"l":2.95,"n":125,"o":2.955,"t":"2026-10-20T15:45:00Z","v":4763,"vw":2.954465},{"c":2.965,"h":2.97,"l":2.955,"n":181,"o":2.955,"t":"2026-10-20T15:50:00Z","v":19545,"vw":2.959905},{"c":2.965,"h":2.965,"l":2.96,"n":129,"o":2.965,"t":"2026-10-20T15:55:00Z","v":15403,"vw":2.96312},{"c":2.955,"h":2.96,"l":2.95,"n":123,"o":2.96,"t":"2026-10-20T16:00:00Z","v":20092,"vw":2.958496},{"c":2.95,"h":2.955,"l":2.95,"n":110,"o":2.955,"t":"2026-10-20T16:05:00Z","v":10118,"vw":2.953926},{"c":2.955,"h":2.955,"l":2.95,"n":92,"o":2.955,"t":"2026-10-20T16:10:00Z","v":3746,"vw":2.954252},{"c":2.95,"h":2.955,"l":2.945,"n":195,"o":2.955,"t":"2026-10-20T16:15:00Z","v":36591,"vw":2.950176},{"c":2.96,"h":2.9688,"l":2.95,"n":295,"o":2.95,"t":"2026-10-20T16:20:00Z","v":103078,"vw":2.957289},{"c":2.9613,"h":2.965,"l":2.9512,"n":134,"o":2.955,"t":"2026-10-20T16:25:00Z","v":12041,"vw":2.958548},{"c":2.96,"h":2.965,"l":2.955,"n":114,"o":2.965,"t":"2026-10-20T16:30:00Z","v":17135,"vw":2.96087},{"c":2.955,"h":2.955,"l":2.95,"n":84,"o":2.955,"t":"2026-10-20T16:35:00Z","v":3288,"vw":2.954397},{"c":2.955,"h":2.96,"l":2.955,"n":105,"o":2.955,"t":"2026-10-20T16:40:00Z","v":5671,"vw":2.955572},{"c":2.965,"h":2.97,"l":2.95,"n":221,"o":2.96,"t":"2026-10-20T16:45:00Z","v":37160,"vw":2.963922},{"c":2.995,"h":2.995,"l":2.96,"n":585,"o":2.965,"t":"2026-10-20T16:50:00Z","v":248570,"vw":2.977229},{"c":3,"h":3,"l":2.99,"n":95,"o":2.995,"t":"2026-10-20T16:55:00Z","v":9920,"vw":2.992903},{"c":3.01,"h":3.01,"l":2.99,"n":152,"o":2.99,"t":"2026-10-20T17:00:00Z","v":20874,"vw":3.002358},{"c":3,"h":3.01,"l":3,"n":99,"o":3.005,"t":"2026-10-20T17:05:00Z","v":14240,"vw":3.005495},{"c":2.995,"h":3.005,"l":2.995,"n":142,"o":3.005,"t":"2026-10-20T17:10:00Z","v":27873,"vw":3.00193},{"c":2.995,"h":3,"l":2.99,"n":98,"o":2.995,"t":"2026-10-20T17:15:00Z","v":5505,"vw":2.996308},{"c":2.995,"h":2.999,"l":2.99,"n":107,"o":2.995,"t":"2026-10-20T17:20:00Z","v":16177,"vw":2.99559},{"c":2.991,"h":2.995,"l":2.99,"n":99,"o":2.995,"t":"2026-10-20T17:25:00Z","v":4347,"vw":2.993666},{"c":2.99,"h":3,"l":2.99,"n":140,"o":2.995,"t":"2026-10-20T17:30:00Z","v":20195,"vw":2.993341},{"c":3,"h":3,"l":2.99,"n":212,"o":2.992,"t":"2026-10-20T17:35:00Z","v":33633,"vw":2.992879},{"c":2.995,"h":3,"l":2.99,"n":72,"o":3,"t":"2026-10-20T17:40:00Z","v":3967,"vw":2.991607},{"c":2.975,"h":2.995,"l":2.97,"n":253,"o":2.995,"t":"2026-10-20T17:45:00Z","v":33320,"vw":2.983351},{"c":2.975,"h":2.98,"l":2.975,"n":112,"o":2.975,"t":"2026-10-20T17:50:00Z","v":9045,"vw":2.977994},{"c":2.975,"h":2.98,"l":2.975,"n":114,"o":2.975,"t":"2026-10-20T17:55:00Z","v":7172,"vw":2.97691},{"c":2.995,"h":2.995,"l":2.975,"n":291,"o":2.975,"t":"2026-10-20T18:00:00Z","v":77286,"vw":2.986693},{"c":2.995,"h":2.995,"l":2.99,"n":146,"o":2.9902,"t":"2026-10-20T18:05:00Z","v":27730,"vw":2.991859},{"c":2.992,"h":2.995,"l":2.99,"n":143,"o":2.995,"t":"2026-10-20T18:10:00Z","v":11242,"vw":2.993749},{"c":2.985,"h":2.995,"l":2.98,"n":185,"o":2.99,"t":"2026-10-20T18:15:00Z","v":27108,"vw":2.989715},{"c":2.985,"h":2.99,"l":2.98,"n":132,"o":2.985,"t":"2026-10-20T18:20:00Z","v":9700,"vw":2.985247},{"c":2.985,"h":2.985,"l":2.98,"n":143,"o":2.98,"t":"2026-10-20T18:25:00Z","v":5143,"vw":2.984513},{"c":2.97,"h":2.985,"l":2.97,"n":158,"o":2.985,"t":"2026-10-20T18:30:00Z","v":18458,"vw":2.978778},{"c":2.975,"h":2.975,"l":2.97,"n":169,"o":2.975,"t":"2026-10-20T18:35:00Z","v":9938,"vw":2.972416},{"c":2.975,"h":2.98,"l":2.97,"n":183,"o":2.975,"t":"2026-10-20T18:40:00Z","v":17134,"vw":2.974636},{"c":2.975,"h":2.98,"l":2.97,"n":183,"o":2.975,"t":"2026-10-20T18:45:00Z","v":11389,"vw":2.977147},{"c":2.975,"h":2.99,"l":2.975,"n":352,"o":2.98,"t":"2026-10-20T18:50:00Z","v":92331,"vw":2.980021},{"c":2.955,"h":2.985,"l":2.955,"n":608,"o":2.975,"t":"2026-10-20T18:55:00Z","v":270392,"vw":2.970544},{"c":3.02,"h":3.02,"l":2.955,"n":592,"o":2.955,"t":"2026-10-20T19:00:00Z","v":216519,"vw":2.98887},{"c":3.005,"h":3.02,"l":3.005,"n":316,"o":3.02,"t":"2026-10-20T19:05:00Z","v":41116,"vw":3.012415},{"c":2.995,"h":3.005,"l":2.9912,"n":245,"o":3.005,"t":"2026-10-20T19:10:00Z","v":37553,"vw":3.000533},{"c":2.995,"h":2.9997,"l":2.99,"n":175,"o":2.995,"t":"2026-10-20T19:15:00Z","v":10108,"vw":2.995408},{"c":3,"h":3.005,"l":2.99,"n":281,"o":2.995,"t":"2026-10-20T19:20:00Z","v":30153,"vw":2.997543},{"c":2.995,"h":3.01,"l":2.99,"n":277,"o":3.005,"t":"2026-10-20T19:25:00Z","v":44840,"vw":3.002056},{"c":3.02,"h":3.025,"l":2.995,"n":555,"o":2.995,"t":"2026-10-20T19:30:00Z","v":182982,"vw":3.007859},{"c":3.025,"h":3.04,"l":3.015,"n":746,"o":3.015,"t":"2026-10-20T19:35:00Z","v":274813,"vw":3.029096},{"c":3.025,"h":3.0299,"l":3.02,"n":228,"o":3.02,"t":"2026-10-20T19:40:00Z","v":31437,"vw":3.022705},{"c":3.025,"h":3.03,"l":3.02,"n":299,"o":3.025,"t":"2026-10-20T19:45:00Z","v":27388,"vw":3.02492},{"c":3.035,"h":3.04,"l":3.02,"n":686,"o":3.025,"t":"2026-10-20T19:50:00Z","v":79264,"vw":3.031627},{"c":3.015,"h":3.03,"l":2.995,"n":1779,"o":3.03,"t":"2026-10-20T19:55:00Z","v":333918,"vw":3.012043},{"c":3.01,"h":3.01,"l":3.01,"n":23,"o":3.01,"t":"2026-10-20T20:00:00Z","v":503554,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T21:40:00Z","v":1000,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T22:30:00Z","v":362,"vw":3.02},{"c":2.9992,"h":2.9992,"l":2.9992,"n":1,"o":2.9992,"t":"2026-10-21T12:30:00Z","v":1000,"vw":2.9992},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-21T12:35:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T13:20:00Z","v":153,"vw":3.01},{"c":2.96,"h":3.01,"l":2.9408,"n":63,"o":3.01,"t":"2026-10-21T13:30:00Z","v":21054,"vw":2.980321},{"c":2.975,"h":2.975,"l":2.96,"n":77,"o":2.97,"t":"2026-10-21T13:35:00Z","v":7986,"vw":2.969734},{"c":2.975,"h":2.99,"l":2.975,"n":133,"o":2.975,"t":"2026-10-21T13:40:00Z","v":17592,"vw":2.984042},{"c":2.985,"h":2.99,"l":2.97,"n":81,"o":2.97,"t":"2026-10-21T13:45:00Z","v":7857,"vw":2.982116},{"c":2.97,"h":2.99,"l":2.97,"n":189,"o":2.985,"t":"2026-10-21T13:50:00Z","v":15390,"vw":2.986709},{"c":2.965,"h":2.97,"l":2.96,"n":165,"o":2.97,"t":"2026-10-21T13:55:00Z","v":7407,"vw":2.963323},{"c":2.94,"h":2.97,"l":2.94,"n":190,"o":2.97,"t":"2026-10-21T14:00:00Z","v":21730,"vw":2.950302},{"c":2.935,"h":2.935,"l":2.92,"n":146,"o":2.935,"t":"2026-10-21T14:05:00Z","v":16362,"vw":2.928739},{"c":2.935,"h":2.94,"l":2.93,"n":56,"o":2.935,"t":"2026-10-21T14:10:00Z","v":4164,"vw":2.935517},{"c":2.92,"h":2.935,"l":2.92,"n":127,"o":2.935,"t":"2026-10-21T14:15:00Z","v":15396,"vw":2.927435},{"c":2.91,"h":2.93,"l":2.91,"n":327,"o":2.925,"t":"2026-10-21T14:20:00Z","v":37422,"vw":2.926789},{"c":2.9,"h":2.915,"l":2.9,"n":196,"o":2.915,"t":"2026-10-21T14:25:00Z","v":25836,"vw":2.908986},{"c":2.9092,"h":2.91,"l":2.9,"n":94,"o":2.9,"t":"2026-10-21T14:30:00Z","v":8103,"vw":2.906033},{"c":2.915,"h":2.915,"l":2.9,"n":85,"o":2.905,"t":"2026-10-21T14:35:00Z","v":8187,"vw":2.909191},{"c":2.905,"h":2.915,"l":2.895,"n":163,"o":2.91,"t":"2026-10-21T14:40:00Z","v":21089,"vw":2.904618},{"c":2.905,"h":2.915,"l":2.9,"n":96,"o":2.905,"t":"2026-10-21T14:45:00Z","v":12892,"vw":2.909293},{"c":2.915,"h":2.915,"l":2.9,"n":129,"o":2.905,"t":"2026-10-21T14:50:00Z","v":30832,"vw":2.907571},{"c":2.915,"h":2.915,"l":2.91,"n":50,"o":2.915,"t":"2026-10-21T14:55:00Z","v":4324,"vw":2.914405},{"c":2.94,"h":2.9451,"l":2.905,"n":329,"o":2.91,"t":"2026-10-21T15:00:00Z","v":74856,"vw":2.922628},{"c":2.935,"h":2.94,"l":2.93,"n":67,"o":2.94,"t":"2026-10-21T15:05:00Z","v":40009,"vw":2.935088},{"c":2.94,"h":2.945,"l":2.93,"n":133,"o":2.935,"t":"2026-10-21T15:10:00Z","v":23003,"vw":2.938986},{"c":2.94,"h":2.945,"l":2.94,"n":129,"o":2.94,"t":"2026-10-21T15:15:00Z","v":19442,"vw":2.940513},{"c":2.93,"h":2.945,"l":2.93,"n":88,"o":2.94,"t":"2026-10-21T15:20:00Z","v":19283,"vw":2.939102},{"c":2.935,"h":2.94,"l":2.93,"n":77,"o":2.935,"t":"2026-10-21T15:25:00Z","v":7522,"vw":2.935},{"c":2.955,"h":2.955,"l":2.93,"n":279,"o":2.935,"t":"2026-10-21T15:30:00Z","v":52385,"vw":2.946224},{"c":2.95,"h":2.9599,"l":2.95,"n":107,"o":2.955,"t":"2026-10-21T15:35:00Z","v":22353,"vw":2.950861},{"c":2.95,"h":2.955,"l":2.945,"n":132,"o":2.955,"t":"2026-10-21T15:40:00Z","v":10003,"vw":2.95184},{"c":2.955,"h":2.955,"l":2.95,"n":91,"o":2.95,"t":"2026-10-21T15:45:00Z","v":6308,"vw":2.953152},{"c":2.95,"h":2.955,"l":2.95,"n":63,"o":2.955,"t":"2026-10-21T15:50:00Z","v":5119,"vw":2.953951},{"c":2.945,"h":2.955,"l":2.9413,"n":91,"o":2.95,"t":"2026-10-21T15:55:00Z","v":20240,"vw":2.948839},{"c":2.94,"h":2.945,"l":2.94,"n":82,"o":2.945,"t":"2026-10-21T16:00:00Z","v":22772,"vw":2.943842},{"c":2.935,"h":2.94,"l":2.93,"n":138,"o":2.94,"t":"2026-10-21T16:05:00Z","v":31814,"vw":2.938386},{"c":2.935,"h":2.94,"l":2.93,"n":96,"o":2.935,"t":"2026-10-21T16:10:00Z","v":8239,"vw":2.933562},{"c":2.935,"h":2.935,"l":2.93,"n":108,"o":2.93,"t":"2026-10-21T16:15:00Z","v":9586,"vw":2.93231},{"c":2.935,"h":2.94,"l":2.93,"n":117,"o":2.935,"t":"2026-10-21T16:20:00Z","v":12677,"vw":2.936563},{"c":2.935,"h":2.938,"l":2.93,"n":73,"o":2.935,"t":"2026-10-21T16:25:00Z","v":8261,"vw":2.935748},{"c":2.935,"h":2.935,"l":2.93,"n":55,"o":2.935,"t":"2026-10-21T16:30:00Z","v":3646,"vw":2.934529},{"c":2.95,"h":2.955,"l":2.93,"n":224,"o":2.935,"t":"2026-10-21T16:35:00Z","v":46886,"vw":2.942696},{"c":2.945,"h":2.95,"l":2.94,"n":98,"o":2.95,"t":"2026-10-21T16:40:00Z","v":37531,"vw":2.949545},{"c":2.93,"h":2.95,"l":2.93,"n":100,"o":2.945,"t":"2026-10-21T16:45:00Z","v":12380,"vw":2.940007},{"c":2.935,"h":2.94,"l":2.925,"n":142,"o":2.93,"t":"2026-10-21T16:50:00Z","v":20776,"vw":2.932055},{"c":2.925,"h":2.935,"l":2.925,"n":67,"o":2.935,"t":"2026-10-21T16:55:00Z","v":10894,"vw":2.930214},{"c":2.945,"h":2.9599,"l":2.92,"n":321,"o":2.925,"t":"2026-10-21T17:00:00Z","v":106084,"vw":2.93774},{"c":2.94,"h":2.95,"l":2.94,"n":41,"o":2.95,"t":"2026-10-21T17:05:00Z","v":2130,"vw":2.94559},{"c":2.935,"h":2.945,"l":2.935,"n":184,"o":2.945,"t":"2026-10-21T17:10:00Z","v":36920,"vw":2.939263},{"c":2.935,"h":2.94,"l":2.93,"n":147,"o":2.935,"t":"2026-10-21T17:15:00Z","v":21684,"vw":2.935719},{"c":2.93,"h":2.935,"l":2.93,"n":144,"o":2.935,"t":"2026-10-21T17:20:00Z","v":20389,"vw":2.932638},{"c":2.925,"h":2.935,"l":2.92,"n":109,"o":2.93,"t":"2026-10-21T17:25:00Z","v":15486,"vw":2.928634},{"c":2.925,"h":2.93,"l":2.92,"n":114,"o":2.925,"t":"2026-10-21T17:30:00Z","v":12250,"vw":2.923534},{"c":2.92,"h":2.93,"l":2.92,"n":73,"o":2.925,"t":"2026-10-21T17:35:00Z","v":7613,"vw":2.924326},{"c":2.925,"h":2.93,"l":2.92,"n":137,"o":2.93,"t":"2026-10-21T17:40:00Z","v":13906,"vw":2.923805},{"c":2.93,"h":2.935,"l":2.92,"n":197,"o":2.925,"t":"2026-10-21T17:45:00Z","v":67226,"vw":2.928907},{"c":2.93,"h":2.935,"l":2.93,"n":72,"o":2.93,"t":"2026-10-21T17:50:00Z","v":7380,"vw":2.931961},{"c":2.93,"h":2.94,"l":2.93,"n":65,"o":2.935,"t":"2026-10-21T17:55:00Z","v":6327,"vw":2.931828},{"c":2.93,"h":2.94,"l":2.925,"n":211,"o":2.935,"t":"2026-10-21T18:00:00Z","v":42066,"vw":2.929885},{"c":2.92,"h":2.925,"l":2.92,"n":68,"o":2.925,"t":"2026-10-21T18:05:00Z","v":9883,"vw":2.921351},{"c":2.92,"h":2.925,"l":2.92,"n":73,"o":2.925,"t":"2026-10-21T18:10:00Z","v":6942,"vw":2.923225},{"c":2.93,"h":2.935,"l":2.92,"n":214,"o":2.929,"t":"2026-10-21T18:15:00Z","v":32275,"vw":2.928113},{"c":2.935,"h":2.94,"l":2.935,"n":71,"o":2.935,"t":"2026-10-21T18:20:00Z","v":4421,"vw":2.936829},{"c":2.935,"h":2.94,"l":2.93,"n":92,"o":2.935,"t":"2026-10-21T18:25:00Z","v":3854,"vw":2.935},{"c":2.935,"h":2.94,"l":2.935,"n":104,"o":2.94,"t":"2026-10-21T18:30:00Z","v":7826,"vw":2.935303},{"c":2.94,"h":2.945,"l":2.935,"n":249,"o":2.935,"t":"2026-10-21T18:35:00Z","v":43725,"vw":2.941447},{"c":2.935,"h":2.945,"l":2.93,"n":195,"o":2.94,"t":"2026-10-21T18:40:00Z","v":25158,"vw":2.939442},{"c":2.945,"h":2.95,"l":2.931,"n":304,"o":2.94,"t":"2026-10-21T18:45:00Z","v":107026,"vw":2.940776},{"c":2.94,"h":2.945,"l":2.94,"n":89,"o":2.945,"t":"2026-10-21T18:50:00Z","v":22757,"vw":2.942434},{"c":2.93,"h":2.95,"l":2.93,"n":156,"o":2.945,"t":"2026-10-21T18:55:00Z","v":26963,"vw":2.938245},{"c":2.935,"h":2.935,"l":2.93,"n":191,"o":2.935,"t":"2026-10-21T19:00:00Z","v":31707,"vw":2.934429},{"c":2.9213,"h":2.94,"l":2.92,"n":303,"o":2.93,"t":"2026-10-21T19:05:00Z","v":52818,"vw":2.929434},{"c":2.925,"h":2.925,"l":2.92,"n":110,"o":2.9213,"t":"2026-10-21T19:10:00Z","v":6838,"vw":2.924055},{"c":2.93,"h":2.935,"l":2.925,"n":185,"o":2.925,"t":"2026-10-21T19:15:00Z","v":32600,"vw":2.931007},{"c":2.935,"h":2.94,"l":2.93,"n":122,"o":2.935,"t":"2026-10-21T19:20:00Z","v":16839,"vw":2.935205},{"c":2.945,"h":2.945,"l":2.93,"n":337,"o":2.935,"t":"2026-10-21T19:25:00Z","v":42588,"vw":2.93871},{"c":2.945,"h":2.95,"l":2.94,"n":148,"o":2.945,"t":"2026-10-21T19:30:00Z","v":14861,"vw":2.944132},{"c":2.955,"h":2.955,"l":2.94,"n":264,"o":2.945,"t":"2026-10-21T19:35:00Z","v":29421,"vw":2.94831},{"c":2.955,"h":2.96,"l":2.945,"n":332,"o":2.955,"t":"2026-10-21T19:40:00Z","v":52815,"vw":2.95005},{"c":2.96,"h":2.96,"l":2.95,"n":220,"o":2.955,"t":"2026-10-21T19:45:00Z","v":20824,"vw":2.955597},{"c":2.96,"h":2.96,"l":2.95,"n":804,"o":2.95,"t":"2026-10-21T19:50:00Z","v":64170,"vw":2.955046},{"c":2.95,"h":2.96,"l":2.935,"n":1206,"o":2.955,"t":"2026-10-21T19:55:00Z","v":232823,"vw":2.945026},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-10-21T20:00:00Z","v":429893,"vw":2.95},{"c":2.9564,"h":2.9564,"l":2.9564,"n":1,"o":2.9564,"t":"2026-10-21T22:10:00Z","v":100,"vw":2.9564},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T11:00:00Z","v":500,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T11:55:00Z","v":134,"vw":2.9},{"c":2.9113,"h":2.9113,"l":2.9113,"n":1,"o":2.9113,"t":"2026-10-22T13:05:00Z","v":434,"vw":2.9113},{"c":2.9385,"h":2.9385,"l":2.9385,"n":1,"o":2.9385,"t":"2026-10-22T13:10:00Z","v":700,"vw":2.9385},{"c":3.006,"h":3.006,"l":2.93,"n":105,"o":2.93,"t":"2026-10-22T13:30:00Z","v":48148,"vw":2.964103},{"c":2.9999,"h":3.016,"l":2.99,"n":107,"o":3.01,"t":"2026-10-22T13:35:00Z","v":21908,"vw":3.010925},{"c":3.01,"h":3.015,"l":3,"n":87,"o":3,"t":"2026-10-22T13:40:00Z","v":129845,"vw":3.01053},{"c":3.025,"h":3.025,"l":3.005,"n":57,"o":3.005,"t":"2026-10-22T13:45:00Z","v":11978,"vw":3.013264},{"c":3.015,"h":3.02,"l":3.015,"n":30,"o":3.02,"t":"2026-10-22T13:50:00Z","v":5171,"vw":3.016143},{"c":3.025,"h":3.025,"l":3.01,"n":56,"o":3.01,"t":"2026-10-22T13:55:00Z","v":11637,"vw":3.013744},{"c":3.015,"h":3.03,"l":3.015,"n":147,"o":3.03,"t":"2026-10-22T14:00:00Z","v":29502,"vw":3.027857},{"c":3.0201,"h":3.025,"l":3.01,"n":182,"o":3.02,"t":"2026-10-22T14:05:00Z","v":19648,"vw":3.018692},{"c":3.04,"h":3.045,"l":3.0201,"n":179,"o":3.0201,"t":"2026-10-22T14:10:00Z","v":16757,"vw":3.03554},{"c":3.04,"h":3.045,"l":3.04,"n":77,"o":3.04,"t":"2026-10-22T14:15:00Z","v":7624,"vw":3.044762},{"c":3.05,"h":3.06,"l":3.04,"n":146,"o":3.04,"t":"2026-10-22T14:20:00Z","v":22495,"vw":3.051784},{"c":3.0357,"h":3.05,"l":3.03,"n":116,"o":3.045,"t":"2026-10-22T14:25:00Z","v":13091,"vw":3.042296},{"c":3.015,"h":3.045,"l":3.015,"n":198,"o":3.04,"t":"2026-10-22T14:30:00Z","v":45514,"vw":3.029582},{"c":3.01,"h":3.015,"l":3,"n":103,"o":3.015,"t":"2026-10-22T14:35:00Z","v":14630,"vw":3.009909},{"c":3.035,"h":3.035,"l":3.015,"n":109,"o":3.015,"t":"2026-10-22T14:40:00Z","v":17980,"vw":3.027202},{"c":3.035,"h":3.04,"l":3.03,"n":71,"o":3.035,"t":"2026-10-22T14:45:00Z","v":9109,"vw":3.037951},{"c":3.045,"h":3.0488,"l":3.03,"n":128,"o":3.03,"t":"2026-10-22T14:50:00Z","v":65009,"vw":3.037808},{"c":3.055,"h":3.0599,"l":3.045,"n":94,"o":3.045,"t":"2026-10-22T14:55:00Z","v":14829,"vw":3.051614},{"c":3.06,"h":3.06,"l":3.05,"n":67,"o":3.055,"t":"2026-10-22T15:00:00Z","v":11611,"vw":3.05655},{"c":3.045,"h":3.055,"l":3.0402,"n":133,"o":3.055,"t":"2026-10-22T15:05:00Z","v":16327,"vw":3.050136},{"c":3.055,"h":3.055,"l":3.04,"n":197,"o":3.045,"t":"2026-10-22T15:10:00Z","v":38659,"vw":3.048196},{"c":3.055,"h":3.06,"l":3.0501,"n":77,"o":3.055,"t":"2026-10-22T15:15:00Z","v":6075,"vw":3.053548},{"c":3.055,"h":3.0691,"l":3.05,"n":167,"o":3.06,"t":"2026-10-22T15:20:00Z","v":26162,"vw":3.05964},{"c":3.0613,"h":3.065,"l":3.06,"n":132,"o":3.06,"t":"2026-10-22T15:25:00Z","v":11637,"vw":3.060844},{"c":3.065,"h":3.065,"l":3.06,"n":145,"o":3.065,"t":"2026-10-22T15:30:00Z","v":9165,"vw":3.063439},{"c":3.07,"h":3.09,"l":3.065,"n":353,"o":3.065,"t":"2026-10-22T15:35:00Z","v":79199,"vw":3.073115},{"c":3.075,"h":3.08,"l":3.07,"n":79,"o":3.075,"t":"2026-10-22T15:40:00Z","v":4117,"vw":3.074279},{"c":3.095,"h":3.1,"l":3.075,"n":226,"o":3.075,"t":"2026-10-22T15:45:00Z","v":25840,"vw":3.088788},{"c":3.105,"h":3.105,"l":3.095,"n":112,"o":3.095,"t":"2026-10-22T15:50:00Z","v":10124,"vw":3.102327},{"c":3.095,"h":3.105,"l":3.08,"n":246,"o":3.1,"t":"2026-10-22T15:55:00Z","v":55285,"vw":3.095838},{"c":3.095,"h":3.1,"l":3.095,"n":74,"o":3.095,"t":"2026-10-22T16:00:00Z","v":16025,"vw":3.098836},{"c":3.09,"h":3.1,"l":3.085,"n":103,"o":3.095,"t":"2026-10-22T16:05:00Z","v":18295,"vw":3.08992},{"c":3.075,"h":3.095,"l":3.075,"n":63,"o":3.0901,"t":"2026-10-22T16:10:00Z","v":15967,"vw":3.084788},{"c":3.075,"h":3.08,"l":3.075,"n":28,"o":3.075,"t":"2026-10-22T16:15:00Z","v":5298,"vw":3.07515},{"c":3.075,"h":3.09,"l":3.075,"n":108,"o":3.075,"t":"2026-10-22T16:20:00Z","v":20228,"vw":3.080686},{"c":3.085,"h":3.085,"l":3.075,"n":67,"o":3.075,"t":"2026-10-22T16:25:00Z","v":40837,"vw":3.080904},{"c":3.085,"h":3.1,"l":3.085,"n":111,"o":3.085,"t":"2026-10-22T16:30:00Z","v":18664,"vw":3.089747},{"c":3.075,"h":3.0898,"l":3.075,"n":98,"o":3.0888,"t":"2026-10-22T16:35:00Z","v":16841,"vw":3.081201},{"c":3.07,"h":3.075,"l":3.07,"n":68,"o":3.075,"t":"2026-10-22T16:40:00Z","v":4006,"vw":3.072864},{"c":3.07,"h":3.075,"l":3.06,"n":130,"o":3.075,"t":"2026-10-22T16:45:00Z","v":20129,"vw":3.069433},{"c":3.095,"h":3.105,"l":3.07,"n":866,"o":3.075,"t":"2026-10-22T16:50:00Z","v":297829,"vw":3.087617},{"c":3.105,"h":3.105,"l":3.095,"n":108,"o":3.1,"t":"2026-10-22T16:55:00Z","v":21824,"vw":3.098781},{"c":3.1013,"h":3.105,"l":3.1,"n":104,"o":3.105,"t":"2026-10-22T17:00:00Z","v":13312,"vw":3.102524},{"c":3.1013,"h":3.105,"l":3.1,"n":112,"o":3.105,"t":"2026-10-22T17:05:00Z","v":15724,"vw":3.102096},{"c":3.0912,"h":3.105,"l":3.09,"n":142,"o":3.105,"t":"2026-10-22T17:10:00Z","v":18091,"vw":3.095922},{"c":3.095,"h":3.1,"l":3.095,"n":109,"o":3.095,"t":"2026-10-22T17:15:00Z","v":19147,"vw":3.098522},{"c":3.105,"h":3.11,"l":3.0988,"n":217,"o":3.1,"t":"2026-10-22T17:20:00Z","v":41728,"vw":3.10515},{"c":3.105,"h":3.105,"l":3.1,"n":114,"o":3.105,"t":"2026-10-22T17:25:00Z","v":3741,"vw":3.104749},{"c":3.105,"h":3.11,"l":3.1,"n":289,"o":3.105,"t":"2026-10-22T17:30:00Z","v":92333,"vw":3.101934},{"c":3.105,"h":3.105,"l":3.105,"n":130,"o":3.105,"t":"2026-10-22T17:35:00Z","v":7233,"vw":3.105},{"c":3.1,"h":3.105,"l":3.1,"n":136,"o":3.105,"t":"2026-10-22T17:40:00Z","v":7939,"vw":3.103359},{"c":3.11,"h":3.115,"l":3.1,"n":262,"o":3.105,"t":"2026-10-22T17:45:00Z","v":39548,"vw":3.109861},{"c":3.1,"h":3.115,"l":3.1,"n":146,"o":3.1113,"t":"2026-10-22T17:50:00Z","v":30784,"vw":3.104557},{"c":3.1,"h":3.105,"l":3.1,"n":143,"o":3.105,"t":"2026-10-22T17:55:00Z","v":12936,"vw":3.101019},{"c":3.095,"h":3.11,"l":3.095,"n":162,"o":3.105,"t":"2026-10-22T18:00:00Z","v":23865,"vw":3.099912},{"c":3.095,"h":3.0964,"l":3.0902,"n":79,"o":3.095,"t":"2026-10-22T18:05:00Z","v":13432,"vw":3.092546},{"c":3.095,"h":3.105,"l":3.09,"n":192,"o":3.09,"t":"2026-10-22T18:10:00Z","v":41695,"vw":3.098515},{"c":3.1013,"h":3.105,"l":3.095,"n":91,"o":3.1,"t":"2026-10-22T18:15:00Z","v":15716,"vw":3.099215},{"c":3.095,"h":3.109,"l":3.095,"n":92,"o":3.105,"t":"2026-10-22T18:20:00Z","v":39589,"vw":3.101788},{"c":3.095,"h":3.095,"l":3.09,"n":37,"o":3.095,"t":"2026-10-22T18:25:00Z","v":2772,"vw":3.093366},{"c":3.095,"h":3.095,"l":3.09,"n":82,"o":3.095,"t":"2026-10-22T18:30:00Z","v":5926,"vw":3.092866},{"c":3.095,"h":3.1,"l":3.09,"n":108,"o":3.095,"t":"2026-10-22T18:35:00Z","v":11690,"vw":3.091288},{"c":3.095,"h":3.095,"l":3.09,"n":40,"o":3.09,"t":"2026-10-22T18:40:00Z","v":1804,"vw":3.094368},{"c":3.095,"h":3.1,"l":3.09,"n":113,"o":3.09,"t":"2026-10-22T18:45:00Z","v":18680,"vw":3.092129},{"c":3.09,"h":3.095,"l":3.09,"n":127,"o":3.095,"t":"2026-10-22T18:50:00Z","v":8747,"vw":3.091693},{"c":3.08,"h":3.1,"l":3.08,"n":190,"o":3.09,"t":"2026-10-22T18:55:00Z","v":18936,"vw":3.089328},{"c":3.095,"h":3.1,"l":3.08,"n":280,"o":3.085,"t":"2026-10-22T19:00:00Z","v":73871,"vw":3.090703},{"c":3.105,"h":3.11,"l":3.0901,"n":216,"o":3.095,"t":"2026-10-22T19:05:00Z","v":75114,"vw":3.09796},{"c":3.115,"h":3.115,"l":3.11,"n":170,"o":3.11,"t":"2026-10-22T19:10:00Z","v":21190,"vw":3.112359},{"c":3.11,"h":3.12,"l":3.105,"n":307,"o":3.115,"t":"2026-10-22T19:15:00Z","v":71449,"vw":3.110729},{"c":3.1113,"h":3.115,"l":3.11,"n":122,"o":3.11,"t":"2026-10-22T19:20:00Z","v":11958,"vw":3.112632},{"c":3.115,"h":3.115,"l":3.11,"n":122,"o":3.115,"t":"2026-10-22T19:25:00Z","v":6891,"vw":3.113571},{"c":3.115,"h":3.115,"l":3.105,"n":358,"o":3.11,"t":"2026-10-22T19:30:00Z","v":53033,"vw":3.109883},{"c":3.105,"h":3.115,"l":3.105,"n":195,"o":3.11,"t":"2026-10-22T19:35:00Z","v":29762,"vw":3.110224},{"c":3.115,"h":3.125,"l":3.105,"n":292,"o":3.105,"t":"2026-10-22T19:40:00Z","v":82405,"vw":3.116281},{"c":3.112,"h":3.115,"l":3.11,"n":223,"o":3.115,"t":"2026-10-22T19:45:00Z","v":33048,"vw":3.113003},{"c":3.14,"h":3.14,"l":3.112,"n":383,"o":3.1175,"t":"2026-10-22T19:50:00Z","v":74912,"vw":3.123676},{"c":3.14,"h":3.15,"l":3.12,"n":816,"o":3.14,"t":"2026-10-22T19:55:00Z","v":196291,"vw":3.135569},{"c":3.14,"h":3.14,"l":3.14,"n":31,"o":3.14,"t":"2026-10-22T20:00:00Z","v":551579,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-22T20:30:00Z","v":4686,"vw":3.14}],"history":[{"c":26.73,"h":27.18,"l":26.72,"n":8038,"o":27.14,"t":"2024-10-21T04:00:00Z","v":696086,"vw":26.851437},{"c":26.44,"h":26.71,"l":26.101,"n":11172,"o":26.71,"t":"2024-10-22T04:00:00Z","v":685743,"vw":26.299911},{"c":26.38,"h":26.63,"l":26.17,"n":7688,"o":26.36,"t":"2024-10-23T04:00:00Z","v":452472,"vw":26.348527},{"c":26.45,"h":26.68,"l":26.24,"n":8524,"o":26.46,"t":"2024-10-24T04:00:00Z","v":899752,"vw":26.43581},{"c":26.31,"h":26.68,"l":26.2,"n":8469,"o":26.62,"t":"2024-10-25T04:00:00Z","v":780881,"vw":26.371581},{"c":26.34,"h":26.8,"l":26.31,"n":9805,"o":26.61,"t":"2024-10-28T04:00:00Z","v":737847,"vw":26.489472},{"c":26.39,"h":26.43,"l":26.09,"n":10750,"o":26.18,"t":"2024-10-29T04:00:00Z","v":806058,"vw":26.328239},{"c":26.32,"h":26.74,"l":26.16,"n":9156,"o":26.24,"t":"2024-10-30T04:00:00Z","v":965001,"vw":26.457599},{"c":25.97,"h":26.345,"l":25.97,"n":13668,"o":26.2,"t":"2024-10-31T04:00:00Z","v":996179,"vw":26.075619},{"c":23.12,"h":25.42,"l":23.11,"n":43253,"o":25,"t":"2024-11-01T04:00:00Z","v":4324178,"vw":23.599336},{"c":22.8,"h":23.54,"l":22.2,"n":28023,"o":23.17,"t":"2024-11-04T05:00:00Z","v":2348237,"vw":22.689129},{"c":23.12,"h":23.26,"l":22.24,"n":23933,"o":22.46,"t":"2024-11-05T05:00:00Z","v":2257817,"vw":22.815645},{"c":23.95,"h":24.54,"l":23.64,"n":23872,"o":24.19,"t":"2024-11-06T05:00:00Z","v":1994155,"vw":23.909592},{"c":23.26,"h":24.29,"l":23.26,"n":16837,"o":23.98,"t":"2024-11-07T05:00:00Z","v":1249432,"vw":23.432841},{"c":23.44,"h":23.63,"l":23.05,"n":22066,"o":23.24,"t":"2024-11-08T05:00:00Z","v":2558274,"vw":23.426332},{"c":23.2,"h":23.72,"l":23.17,"n":20880,"o":23.64,"t":"2024-11-11T05:00:00Z","v":1625674,"vw":23.298243},{"c":23.53,"h":23.745,"l":23.12,"n":23915,"o":23.15,"t":"2024-11-12T05:00:00Z","v":2237268,"vw":23.469649},{"c":23.45,"h":23.9499,"l":23.44,"n":16708,"o":23.64,"t":"2024-11-13T05:00:00Z","v":1657361,"vw":23.628013},{"c":23.32,"h":23.53,"l":23.1,"n":15590,"o":23.48,"t":"2024-11-14T05:00:00Z","v":1355782,"vw":23.319707},{"c":23.42,"h":23.53,"l":23.15,"n":14795,"o":23.53,"t":"2024-11-15T05:00:00Z","v":1062669,"vw":23.389678},{"c":22.68,"h":23.53,"l":22.62,"n":15409,"o":23.43,"t":"2024-11-18T05:00:00Z","v":1387251,"vw":22.789734},{"c":23.01,"h":23.04,"l":22.63,"n":11263,"o":22.63,"t":"2024-11-19T05:00:00Z","v":708949,"vw":22.937468},{"c":22.97,"h":23.12,"l":22.84,"n":11700,"o":22.99,"t":"2024-11-20T05:00:00Z","v":952011,"vw":22.950723},{"c":23.19,"h":23.235,"l":22.88,"n":12415,"o":23.06,"t":"2024-11-21T05:00:00Z","v":808934,"vw":23.153511},{"c":23.64,"h":23.74,"l":23.28,"n":14595,"o":23.38,"t":"2024-11-22T05:00:00Z","v":1706189,"vw":23.482691},{"c":23.99,"h":24.46,"l":23.8,"n":11425,"o":23.91,"t":"2024-11-25T05:00:00Z","v":1330563,"vw":24.102945},{"c":23.61,"h":24.285,"l":23.6,"n":10559,"o":23.91,"t":"2024-11-26T05:00:00Z","v":1684337,"vw":23.733338},{"c":23.57,"h":24.0466,"l":23.535,"n":12151,"o":23.78,"t":"2024-11-27T05:00:00Z","v":771028,"vw":23.688865},{"c":23.66,"h":24.16,"l":23.64,"n":6451,"o":23.72,"t":"2024-11-29T05:00:00Z","v":591681,"vw":23.742265},{"c":23.78,"h":23.845,"l":23.35,"n":19036,"o":23.66,"t":"2024-12-02T05:00:00Z","v":1244903,"vw":23.710319},{"c":23.48,"h":23.945,"l":23.44,"n":13152,"o":23.8,"t":"2024-12-03T05:00:00Z","v":866621,"vw":23.593356},{"c":23.6,"h":23.84,"l":23.58,"n":13282,"o":23.62,"t":"2024-12-04T05:00:00Z","v":963652,"vw":23.657558},{"c":23.9,"h":23.93,"l":23.43,"n":12897,"o":23.55,"t":"2024-12-05T05:00:00Z","v":1080689,"vw":23.754397},{"c":23.71,"h":24.161,"l":23.64,"n":10612,"o":24.05,"t":"2024-12-06T05:00:00Z","v":705049,"vw":23.837192},{"c":23.59,"h":24.15,"l":23.47,"n":12974,"o":23.95,"t":"2024-12-09T05:00:00Z","v":1062395,"vw":23.760062},{"c":23.54,"h":23.72,"l":23.3,"n":15252,"o":23.72,"t":"2024-12-10T05:00:00Z","v":1298391,"vw":23.519979},{"c":23.78,"h":24.175,"l":23.56,"n":15340,"o":23.64,"t":"2024-12-11T05:00:00Z","v":1236913,"vw":23.894505},{"c":24.01,"h":24.12,"l":23.74,"n":16605,"o":23.74,"t":"2024-12-12T05:00:00Z","v":985528,"vw":23.966951},{"c":23.79,"h":24.225,"l":23.72,"n":17241,"o":23.99,"t":"2024-12-13T05:00:00Z","v":1094506,"vw":23.888474},{"c":24.31,"h":24.36,"l":23.7,"n":14205,"o":23.7,"t":"2024-12-16T05:00:00Z","v":1088304,"vw":24.185152},{"c":23.96,"h":24.31,"l":23.7,"n":14842,"o":24.19,"t":"2024-12-17T05:00:00Z","v":1162847,"vw":23.967025},{"c":23.36,"h":24.41,"l":23.28,"n":16397,"o":24.02,"t":"2024-12-18T05:00:00Z","v":1446413,"vw":23.689671},{"c":23.64,"h":23.9,"l":23.42,"n":17323,"o":23.48,"t":"2024-12-19T05:00:00Z","v":1115600,"vw":23.683998},{"c":23.66,"h":24.025,"l":23.41,"n":18040,"o":23.55,"t":"2024-12-20T05:00:00Z","v":2581472,"vw":23.653282},{"c":23.74,"h":23.75,"l":23.31,"n":11065,"o":23.55,"t":"2024-12-23T05:00:00Z","v":779859,"vw":23.599361},{"c":23.91,"h":23.91,"l":23.5,"n":4388,"o":23.7,"t":"2024-12-24T05:00:00Z","v":323431,"vw":23.754101},{"c":24.07,"h":24.14,"l":23.66,"n":6681,"o":23.74,"t":"2024-12-26T05:00:00Z","v":460111,"vw":24.012548},{"c":24.1,"h":24.13,"l":23.65,"n":9721,"o":23.89,"t":"2024-12-27T05:00:00Z","v":698482,"vw":23.993708},{"c":24.1,"h":24.26,"l":23.73,"n":9564,"o":23.89,"t":"2024-12-30T05:00:00Z","v":2826773,"vw":24.090527},{"c":24.18,"h":24.48,"l":24.07,"n":9667,"o":24.25,"t":"2024-12-31T05:00:00Z","v":1466200,"vw":24.213752},{"c":24.05,"h":24.475,"l":23.85,"n":11727,"o":24.43,"t":"2025-01-02T05:00:00Z","v":860847,"vw":24.069718},{"c":24.22,"h":24.45,"l":24.01,"n":11010,"o":24.19,"t":"2025-01-03T05:00:00Z","v":820418,"vw":24.264876},{"c":24.53,"h":24.72,"l":24.13,"n":11849,"o":24.19,"t":"2025-01-06T05:00:00Z","v":821606,"vw":24.470217},{"c":24.62,"h":24.73,"l":24.3106,"n":11777,"o":24.56,"t":"2025-01-07T05:00:00Z","v":769995,"vw":24.530127},{"c":24.74,"h":24.87,"l":24.2237,"n":11507,"o":24.43,"t":"2025-01-08T05:00:00Z","v":720235,"vw":24.677691},{"c":24.52,"h":24.595,"l":24.15,"n":13366,"o":24.36,"t":"2025-01-10T05:00:00Z","v":789339,"vw":24.449167},{"c":24.73,"h":24.8,"l":24.32,"n":14156,"o":24.44,"t":"2025-01-13T05:00:00Z","v":868286,"vw":24.659634},{"c":25.01,"h":25.05,"l":24.58,"n":11174,"o":24.85,"t":"2025-01-14T05:00:00Z","v":819531,"vw":24.904834},{"c":25.18,"h":25.415,"l":25.02,"n":10008,"o":25.41,"t":"2025-01-15T05:00:00Z","v":538863,"vw":25.166125},{"c":25.23,"h":25.59,"l":25.18,"n":11450,"o":25.18,"t":"2025-01-16T05:00:00Z","v":829738,"vw":25.303791},{"c":25.48,"h":25.54,"l":25.28,"n":11242,"o":25.4,"t":"2025-01-17T05:00:00Z","v":786568,"vw":25.40558},{"c":26.08,"h":26.481,"l":25.7,"n":15113,"o":25.7,"t":"2025-01-21T05:00:00Z","v":1133306,"vw":26.200359},{"c":25.9,"h":26.34,"l":25.7601,"n":13844,"o":25.97,"t":"2025-01-22T05:00:00Z","v":998090,"vw":26.006368},{"c":26.46,"h":26.66,"l":25.844,"n":10854,"o":25.95,"t":"2025-01-23T05:00:00Z","v":933713,"vw":26.4066},{"c":26.71,"h":26.8895,"l":26.32,"n":13956,"o":26.33,"t":"2025-01-24T05:00:00Z","v":1073871,"vw":26.710231},{"c":26.87,"h":27.2,"l":26.6045,"n":13343,"o":26.62,"t":"2025-01-27T05:00:00Z","v":1063745,"vw":26.904665},{"c":26.73,"h":27.06,"l":26.495,"n":12715,"o":26.87,"t":"2025-01-28T05:00:00Z","v":886166,"vw":26.851933},{"c":26.39,"h":26.895,"l":26.03,"n":14253,"o":26.7,"t":"2025-01-29T05:00:00Z","v":884953,"vw":26.399641},{"c":26.73,"h":26.98,"l":26.49,"n":9441,"o":26.54,"t":"2025-01-30T05:00:00Z","v":650762,"vw":26.746972},{"c":26.39,"h":26.835,"l":26.125,"n":13242,"o":26.76,"t":"2025-01-31T05:00:00Z","v":949148,"vw":26.415887},{"c":26.19,"h":26.64,"l":25.76,"n":13749,"o":25.9,"t":"2025-02-03T05:00:00Z","v":893246,"vw":26.25886},{"c":25.9,"h":26.07,"l":25.62,"n":14189,"o":26,"t":"2025-02-04T05:00:00Z","v":942788,"vw":25.925043},{"c":26.04,"h":26.275,"l":25.845,"n":13519,"o":25.9,"t":"2025-02-05T05:00:00Z","v":841391,"vw":26.061862},{"c":25.88,"h":26.14,"l":25.74,"n":12026,"o":26.14,"t":"2025-02-06T05:00:00Z","v":886003,"vw":25.86996},{"c":25.78,"h":26.11,"l":25.7,"n":14026,"o":25.9,"t":"2025-02-07T05:00:00Z","v":872792,"vw":25.804136},{"c":25.92,"h":26.0525,"l":25.76,"n":10443,"o":25.89,"t":"2025-02-10T05:00:00Z","v":601754,"vw":25.934459},{"c":26.16,"h":26.165,"l":25.81,"n":11089,"o":25.81,"t":"2025-02-11T05:00:00Z","v":2513739,"vw":26.078796},{"c":26.09,"h":26.255,"l":25.76,"n":11282,"o":25.76,"t":"2025-02-12T05:00:00Z","v":781561,"vw":26.099029},{"c":26.58,"h":26.58,"l":25.925,"n":11317,"o":26.26,"t":"2025-02-13T05:00:00Z","v":702726,"vw":26.327971},{"c":26.33,"h":26.885,"l":26.31,"n":9949,"o":26.62,"t":"2025-02-14T05:00:00Z","v":614467,"vw":26.460565},{"c":26.55,"h":26.8,"l":26.22,"n":15882,"o":26.31,"t":"2025-02-18T05:00:00Z","v":2340605,"vw":26.386989},{"c":26.45,"h":26.7,"l":26.1533,"n":10383,"o":26.3,"t":"2025-02-19T05:00:00Z","v":881119,"vw":26.478329},{"c":26.13,"h":26.42,"l":25.86,"n":15054,"o":26.29,"t":"2025-02-20T05:00:00Z","v":1049755,"vw":26.154705},{"c":25.95,"h":26.47,"l":25.56,"n":14825,"o":26.33,"t":"2025-02-21T05:00:00Z","v":1127784,"vw":25.895862},{"c":25.84,"h":26.02,"l":25.665,"n":14379,"o":25.98,"t":"2025-02-24T05:00:00Z","v":966440,"vw":25.834626},{"c":26.16,"h":26.27,"l":25.9,"n":16179,"o":26.08,"t":"2025-02-25T05:00:00Z","v":1675143,"vw":26.103717},{"c":25.91,"h":26.38,"l":25.88,"n":15362,"o":25.98,"t":"2025-02-26T05:00:00Z","v":1114357,"vw":26.043172},{"c":25.95,"h":26.24,"l":25.69,"n":17141,"o":25.69,"t":"2025-02-27T05:00:00Z","v":1009096,"vw":26.032374},{"c":22.89,"h":25.54,"l":22.58,"n":40428,"o":25.5,"t":"2025-02-28T05:00:00Z","v":3495371,"vw":23.229928},{"c":22.96,"h":23.3,"l":22.81,"n":25564,"o":23.15,"t":"2025-03-03T05:00:00Z","v":1855153,"vw":23.021819},{"c":22.57,"h":23.11,"l":22.475,"n":24535,"o":22.73,"t":"2025-03-04T05:00:00Z","v":1816491,"vw":22.770393},{"c":21.68,"h":22.53,"l":21.57,"n":19290,"o":22.48,"t":"2025-03-05T05:00:00Z","v":1574305,"vw":21.800995},{"c":21.24,"h":21.54,"l":21.12,"n":17704,"o":21.34,"t":"2025-03-06T05:00:00Z","v":1093443,"vw":21.304603},{"c":21.12,"h":21.35,"l":20.6,"n":14994,"o":21.18,"t":"2025-03-07T05:00:00Z","v":979396,"vw":21.012009},{"c":20.22,"h":21.14,"l":20.16,"n":19796,"o":21.1,"t":"2025-03-10T04:00:00Z","v":1347805,"vw":20.439715},{"c":19.91,"h":20.565,"l":19.77,"n":27612,"o":20.22,"t":"2025-03-11T04:00:00Z","v":2298115,"vw":19.97701},{"c":19.76,"h":20.01,"l":19.51,"n":25092,"o":19.94,"t":"2025-03-12T04:00:00Z","v":1627676,"vw":19.762769},{"c":20.2,"h":20.3374,"l":19.53,"n":22875,"o":19.73,"t":"2025-03-13T04:00:00Z","v":1390819,"vw":20.16417},{"c":20.66,"h":20.66,"l":20.01,"n":16501,"o":20.23,"t":"2025-03-14T04:00:00Z","v":1155545,"vw":20.492855},{"c":20.83,"h":20.92,"l":20.37,"n":19377,"o":20.62,"t":"2025-03-17T04:00:00Z","v":1121012,"vw":20.788603},{"c":20.32,"h":20.845,"l":20.24,"n":16953,"o":20.69,"t":"2025-03-18T04:00:00Z","v":1301132,"vw":20.478831},{"c":20.83,"h":21.26,"l":20.265,"n":19790,"o":20.32,"t":"2025-03-19T04:00:00Z","v":1321708,"vw":20.914713},{"c":20.9,"h":20.95,"l":20.6,"n":12438,"o":20.65,"t":"2025-03-20T04:00:00Z","v":937579,"vw":20.846795},{"c":21.07,"h":21.08,"l":20.61,"n":15587,"o":20.88,"t":"2025-03-21T04:00:00Z","v":3119473,"vw":21.001705},{"c":21.27,"h":21.54,"l":21.2428,"n":14272,"o":21.54,"t":"2025-03-24T04:00:00Z","v":928770,"vw":21.32443},{"c":21.07,"h":21.38,"l":21,"n":10091,"o":21.3,"t":"2025-03-25T04:00:00Z","v":712815,"vw":21.123592},{"c":21.04,"h":21.32,"l":20.99,"n":12024,"o":21.09,"t":"2025-03-26T04:00:00Z","v":906224,"vw":21.087327},{"c":20.8,"h":21.015,"l":20.43,"n":14221,"o":20.86,"t":"2025-03-27T04:00:00Z","v":1085103,"vw":20.837785},{"c":20.19,"h":20.89,"l":20.145,"n":13232,"o":20.77,"t":"2025-03-28T04:00:00Z","v":823744,"vw":20.283856},{"c":22.51,"h":22.87,"l":19.82,"n":39934,"o":20.09,"t":"2025-03-31T04:00:00Z","v":3833069,"vw":22.062603},{"c":23.02,"h":23.03,"l":22.1,"n":30841,"o":22.4,"t":"2025-04-01T04:00:00Z","v":2569113,"vw":22.751685},{"c":23.31,"h":23.45,"l":22.02,"n":20312,"o":22.72,"t":"2025-04-02T04:00:00Z","v":1650283,"vw":23.130729},{"c":23.31,"h":23.54,"l":22.57,"n":29139,"o":22.86,"t":"2025-04-03T04:00:00Z","v":2032542,"vw":23.281939},{"c":22.39,"h":23.01,"l":22.155,"n":21390,"o":22.76,"t":"2025-04-04T04:00:00Z","v":1355868,"vw":22.539982},{"c":21.69,"h":22.91,"l":21.08,"n":24370,"o":21.91,"t":"2025-04-07T04:00:00Z","v":2117237,"vw":21.721234},{"c":20.85,"h":22.22,"l":20.5,"n":21113,"o":21.92,"t":"2025-04-08T04:00:00Z","v":1435911,"vw":21.141467},{"c":22.31,"h":22.82,"l":20.564,"n":26117,"o":20.78,"t":"2025-04-09T04:00:00Z","v":1772068,"vw":22.017906},{"c":21.73,"h":22.17,"l":21.27,"n":17344,"o":21.91,"t":"2025-04-10T04:00:00Z","v":1265590,"vw":21.722888},{"c":21.8,"h":22.13,"l":21.4779,"n":19396,"o":21.8,"t":"2025-04-11T04:00:00Z","v":1125014,"vw":21.84921},{"c":22.21,"h":22.28,"l":21.71,"n":17039,"o":21.97,"t":"2025-04-14T04:00:00Z","v":1298516,"vw":22.006644},{"c":21.32,"h":22.48,"l":21.27,"n":15053,"o":22.18,"t":"2025-04-15T04:00:00Z","v":993024,"vw":21.517383},{"c":21.4,"h":21.8792,"l":21.31,"n":15548,"o":21.32,"t":"2025-04-16T04:00:00Z","v":1137390,"vw":21.496094},{"c":21.31,"h":21.645,"l":21.13,"n":11772,"o":21.38,"t":"2025-04-17T04:00:00Z","v":772433,"vw":21.326876},{"c":20.99,"h":21.14,"l":20.74,"n":12288,"o":21.07,"t":"2025-04-21T04:00:00Z","v":892866,"vw":20.931487},{"c":21.89,"h":22.14,"l":21.56,"n":15552,"o":21.74,"t":"2025-04-22T04:00:00Z","v":1156160,"vw":21.838957},{"c":22.25,"h":22.7,"l":22.1,"n":16036,"o":22.2,"t":"2025-04-23T04:00:00Z","v":1213372,"vw":22.322949},{"c":22.09,"h":22.745,"l":22.04,"n":17786,"o":22.22,"t":"2025-04-24T04:00:00Z","v":1464747,"vw":22.261148},{"c":21.91,"h":22.735,"l":21.765,"n":16407,"o":22.04,"t":"2025-04-25T04:00:00Z","v":1474670,"vw":21.929906},{"c":21.99,"h":22.55,"l":21.71,"n":22058,"o":22.02,"t":"2025-04-28T04:00:00Z","v":1387689,"vw":21.939353},{"c":22.36,"h":22.43,"l":21.73,"n":16804,"o":21.92,"t":"2025-04-29T04:00:00Z","v":1101744,"vw":22.228375},{"c":21.8,"h":22.225,"l":21.44,"n":14284,"o":22.16,"t":"2025-04-30T04:00:00Z","v":1184351,"vw":21.74604},{"c":21.71,"h":22.24,"l":21.545,"n":16784,"o":21.9,"t":"2025-05-01T04:00:00Z","v":1242338,"vw":21.747701},{"c":22.72,"h":22.82,"l":21.86,"n":17366,"o":21.86,"t":"2025-05-02T04:00:00Z","v":1067559,"vw":22.581127},{"c":22.35,"h":22.59,"l":22.25,"n":10981,"o":22.59,"t":"2025-05-05T04:00:00Z","v":879296,"vw":22.402297},{"c":22.25,"h":22.35,"l":21.925,"n":12206,"o":22.18,"t":"2025-05-06T04:00:00Z","v":981421,"vw":22.226829},{"c":22.21,"h":22.4041,"l":22.11,"n":19152,"o":22.27,"t":"2025-05-07T04:00:00Z","v":1440252,"vw":22.23958},{"c":24.28,"h":24.76,"l":23.57,"n":24872,"o":24,"t":"2025-05-08T04:00:00Z","v":1779848,"vw":24.249388},{"c":24.19,"h":24.395,"l":23.86,"n":17967,"o":24.14,"t":"2025-05-09T04:00:00Z","v":1255155,"vw":24.204342},{"c":24.31,"h":24.81,"l":24.14,"n":16598,"o":24.78,"t":"2025-05-12T04:00:00Z","v":1192923,"vw":24.336762},{"c":23.55,"h":24.39,"l":23.51,"n":25118,"o":24.39,"t":"2025-05-13T04:00:00Z","v":2041679,"vw":23.720827},{"c":23.45,"h":24.68,"l":23.3,"n":19458,"o":23.35,"t":"2025-05-14T04:00:00Z","v":1089361,"vw":23.461466},{"c":23.69,"h":24.02,"l":23.36,"n":13429,"o":23.52,"t":"2025-05-15T04:00:00Z","v":733959,"vw":23.647445},{"c":23.72,"h":23.99,"l":23.57,"n":16821,"o":23.66,"t":"2025-05-16T04:00:00Z","v":1537191,"vw":23.78124},{"c":23.7,"h":23.91,"l":23.35,"n":17109,"o":23.47,"t":"2025-05-19T04:00:00Z","v":1215126,"vw":23.684458},{"c":24.53,"h":24.96,"l":23.675,"n":18423,"o":24,"t":"2025-05-20T04:00:00Z","v":1269122,"vw":24.578289},{"c":23.89,"h":24.37,"l":23.865,"n":14762,"o":24.22,"t":"2025-05-21T04:00:00Z","v":904711,"vw":24.025834},{"c":23.76,"h":23.84,"l":23.595,"n":11498,"o":23.77,"t":"2025-05-22T04:00:00Z","v":700265,"vw":23.738723},{"c":23.46,"h":23.58,"l":23.34,"n":13415,"o":23.43,"t":"2025-05-23T04:00:00Z","v":627648,"vw":23.4682},{"c":24.11,"h":24.11,"l":23.54,"n":8355,"o":23.78,"t":"2025-05-27T04:00:00Z","v":496258,"vw":23.999026},{"c":24.05,"h":24.31,"l":23.915,"n":12514,"o":24.03,"t":"2025-05-28T04:00:00Z","v":960637,"vw":24.096866},{"c":23.84,"h":24.13,"l":23.7,"n":8009,"o":24.06,"t":"2025-05-29T04:00:00Z","v":425921,"vw":23.85079},{"c":23.65,"h":23.8,"l":23.5,"n":8590,"o":23.8,"t":"2025-05-30T04:00:00Z","v":689330,"vw":23.655452},{"c":23.63,"h":23.85,"l":23.46,"n":13229,"o":23.49,"t":"2025-06-02T04:00:00Z","v":677962,"vw":23.646372},{"c":24.12,"h":24.235,"l":23.61,"n":13010,"o":23.81,"t":"2025-06-03T04:00:00Z","v":735304,"vw":24.08104},{"c":24.29,"h":24.47,"l":24.13,"n":15456,"o":24.16,"t":"2025-06-04T04:00:00Z","v":774830,"vw":24.292023},{"c":24.38,"h":24.6,"l":24.31,"n":13400,"o":24.34,"t":"2025-06-05T04:00:00Z","v":668789,"vw":24.428171},{"c":24.37,"h":24.67,"l":24.09,"n":11458,"o":24.67,"t":"2025-06-06T04:00:00Z","v":1158680,"vw":24.307559},{"c":24.14,"h":24.56,"l":24.03,"n":15115,"o":24.42,"t":"2025-06-09T04:00:00Z","v":695939,"vw":24.158429},{"c":24.45,"h":24.57,"l":24.12,"n":13327,"o":24.33,"t":"2025-06-10T04:00:00Z","v":675367,"vw":24.411791},{"c":24.37,"h":24.63,"l":24.24,"n":13267,"o":24.63,"t":"2025-06-11T04:00:00Z","v":821766,"vw":24.411205},{"c":24.38,"h":24.405,"l":23.99,"n":14714,"o":24.07,"t":"2025-06-12T04:00:00Z","v":706765,"vw":24.278512},{"c":23.94,"h":24.42,"l":23.84,"n":15393,"o":24.09,"t":"2025-06-13T04:00:00Z","v":1015313,"vw":24.115299},{"c":24.17,"h":24.235,"l":23.91,"n":14703,"o":24.13,"t":"2025-06-16T04:00:00Z","v":776615,"vw":24.118004},{"c":23.99,"h":24.32,"l":23.887,"n":10641,"o":23.96,"t":"2025-06-17T04:00:00Z","v":703990,"vw":24.042976},{"c":23.99,"h":24.355,"l":23.84,"n":13916,"o":23.89,"t":"2025-06-18T04:00:00Z","v":885229,"vw":24.020369},{"c":24.17,"h":24.29,"l":23.84,"n":18609,"o":24.04,"t":"2025-06-20T04:00:00Z","v":3332587,"vw":24.132475},{"c":24.41,"h":24.43,"l":23.99,"n":17335,"o":24.2,"t":"2025-06-23T04:00:00Z","v":1672713,"vw":24.212911},{"c":25.19,"h":25.23,"l":24.3602,"n":17275,"o":24.64,"t":"2025-06-24T04:00:00Z","v":1892213,"vw":25.050024},{"c":25.01,"h":25.27,"l":24.93,"n":11591,"o":25.24,"t":"2025-06-25T04:00:00Z","v":1061853,"vw":25.011562},{"c":25.31,"h":25.35,"l":24.94,"n":12948,"o":25.05,"t":"2025-06-26T04:00:00Z","v":705070,"vw":25.242374},{"c":25.4,"h":25.47,"l":25.1,"n":12608,"o":25.28,"t":"2025-06-27T04:00:00Z","v":2002411,"vw":25.370316},{"c":25.39,"h":25.58,"l":25.195,"n":10179,"o":25.44,"t":"2025-06-30T04:00:00Z","v":719099,"vw":25.402018},{"c":25.65,"h":25.83,"l":25.21,"n":11557,"o":25.21,"t":"2025-07-01T04:00:00Z","v":613603,"vw":25.639308},{"c":25.53,"h":25.62,"l":25.29,"n":10390,"o":25.62,"t":"2025-07-02T04:00:00Z","v":789782,"vw":25.489135},{"c":25.65,"h":25.72,"l":25.52,"n":6408,"o":25.72,"t":"2025-07-03T04:00:00Z","v":339400,"vw":25.631224},{"c":25.2,"h":25.73,"l":25.075,"n":13532,"o":25.41,"t":"2025-07-07T04:00:00Z","v":829061,"vw":25.295747},{"c":25.04,"h":25.41,"l":24.98,"n":11853,"o":25.25,"t":"2025-07-08T04:00:00Z","v":653131,"vw":25.088481},{"c":25.34,"h":25.4,"l":25.07,"n":9783,"o":25.09,"t":"2025-07-09T04:00:00Z","v":492686,"vw":25.272308},{"c":25.4,"h":25.5,"l":25.05,"n":10846,"o":25.17,"t":"2025-07-10T04:00:00Z","v":740736,"vw":25.391378},{"c":24.83,"h":25.36,"l":24.805,"n":9208,"o":25.36,"t":"2025-07-11T04:00:00Z","v":638951,"vw":24.890708},{"c":24.99,"h":25.14,"l":24.7,"n":8557,"o":24.75,"t":"2025-07-14T04:00:00Z","v":424703,"vw":24.992102},{"c":24.5,"h":25.36,"l":24.42,"n":11456,"o":25.12,"t":"2025-07-15T04:00:00Z","v":598620,"vw":24.630603},{"c":24.96,"h":25.06,"l":24.46,"n":11700,"o":24.65,"t":"2025-07-16T04:00:00Z","v":668878,"vw":24.89566},{"c":24.87,"h":25.22,"l":24.86,"n":11026,"o":24.97,"t":"2025-07-17T04:00:00Z","v":1109123,"vw":24.92802},{"c":24.64,"h":25.13,"l":24.595,"n":11189,"o":25.13,"t":"2025-07-18T04:00:00Z","v":654311,"vw":24.707314},{"c":24.5,"h":24.82,"l":24.47,"n":11852,"o":24.68,"t":"2025-07-21T04:00:00Z","v":683742,"vw":24.586196},{"c":24.77,"h":24.845,"l":24.395,"n":12070,"o":24.48,"t":"2025-07-22T04:00:00Z","v":838177,"vw":24.727653},{"c":24.61,"h":24.84,"l":24.49,"n":14179,"o":24.78,"t":"2025-07-23T04:00:00Z","v":822165,"vw":24.602891},{"c":24.42,"h":24.73,"l":24.36,"n":11847,"o":24.62,"t":"2025-07-24T04:00:00Z","v":1069074,"vw":24.508187},{"c":24.97,"h":25.08,"l":24.37,"n":14694,"o":24.54,"t":"2025-07-25T04:00:00Z","v":1364180,"vw":24.899751},{"c":25.06,"h":25.28,"l":24.89,"n":10577,"o":25,"t":"2025-07-28T04:00:00Z","v":927905,"vw":25.061104},{"c":24.95,"h":25.215,"l":24.72,"n":11508,"o":25.09,"t":"2025-07-29T04:00:00Z","v":753400,"vw":24.928486},{"c":25.29,"h":25.5704,"l":24.915,"n":17287,"o":24.95,"t":"2025-07-30T04:00:00Z","v":1097538,"vw":25.289675},{"c":25.26,"h":25.31,"l":24.885,"n":13137,"o":25.06,"t":"2025-07-31T04:00:00Z","v":987736,"vw":25.188146},{"c":24.64,"h":25.22,"l":24.62,"n":21943,"o":25.01,"t":"2025-08-01T04:00:00Z","v":1101639,"vw":24.727},{"c":25.27,"h":25.27,"l":24.6408,"n":12464,"o":24.76,"t":"2025-08-04T04:00:00Z","v":717485,"vw":25.115597},{"c":25.14,"h":25.42,"l":25.02,"n":15995,"o":25.31,"t":"2025-08-05T04:00:00Z","v":1470630,"vw":25.231896},{"c":24.96,"h":25.29,"l":24.91,"n":19659,"o":25.24,"t":"2025-08-06T04:00:00Z","v":1159344,"vw":25.0403},{"c":24.07,"h":25.04,"l":22.86,"n":42992,"o":24.94,"t":"2025-08-07T04:00:00Z","v":2758201,"vw":23.720198},{"c":23.49,"h":24.085,"l":23.4,"n":21553,"o":23.89,"t":"2025-08-08T04:00:00Z","v":1252549,"vw":23.619186},{"c":23.69,"h":23.7,"l":23.21,"n":15945,"o":23.45,"t":"2025-08-11T04:00:00Z","v":928665,"vw":23.516305},{"c":24.07,"h":24.32,"l":23.645,"n":14346,"o":23.8,"t":"2025-08-12T04:00:00Z","v":891832,"vw":24.056677},{"c":24.6,"h":24.73,"l":24.12,"n":13061,"o":24.2,"t":"2025-08-13T04:00:00Z","v":1032677,"vw":24.575755},{"c":24.12,"h":24.455,"l":24.095,"n":9817,"o":24.41,"t":"2025-08-14T04:00:00Z","v":651121,"vw":24.176463},{"c":24.29,"h":24.3,"l":24.06,"n":10130,"o":24.23,"t":"2025-08-15T04:00:00Z","v":720644,"vw":24.245449},{"c":24.13,"h":24.445,"l":24.075,"n":11214,"o":24.29,"t":"2025-08-18T04:00:00Z","v":646094,"vw":24.175516},{"c":24.2,"h":24.375,"l":24.065,"n":8848,"o":24.17,"t":"2025-08-19T04:00:00Z","v":684399,"vw":24.191411},{"c":24.38,"h":24.4,"l":24.18,"n":10291,"o":24.29,"t":"2025-08-20T04:00:00Z","v":681934,"vw":24.34575},{"c":24.6,"h":25.27,"l":24.575,"n":13856,"o":24.68,"t":"2025-08-21T04:00:00Z","v":947592,"vw":24.742742},{"c":25.54,"h":25.565,"l":24.615,"n":14780,"o":24.74,"t":"2025-08-22T04:00:00Z","v":854046,"vw":25.369737},{"c":24.96,"h":25.44,"l":24.93,"n":14016,"o":25.31,"t":"2025-08-25T04:00:00Z","v":769614,"vw":25.055717},{"c":24.96,"h":25.1,"l":24.675,"n":9211,"o":24.89,"t":"2025-08-26T04:00:00Z","v":888560,"vw":24.946916},{"c":25.37,"h":25.4,"l":24.89,"n":10565,"o":24.89,"t":"2025-08-27T04:00:00Z","v":534489,"vw":25.324137},{"c":25.19,"h":25.4,"l":24.975,"n":9188,"o":25.39,"t":"2025-08-28T04:00:00Z","v":803797,"vw":25.174693},{"c":24.85,"h":25.27,"l":24.69,"n":10590,"o":25.27,"t":"2025-08-29T04:00:00Z","v":751336,"vw":24.85045},{"c":24.75,"h":25.03,"l":24.6218,"n":13554,"o":24.77,"t":"2025-09-02T04:00:00Z","v":691603,"vw":24.777391},{"c":24.5,"h":24.895,"l":24.43,"n":10651,"o":24.6,"t":"2025-09-03T04:00:00Z","v":820228,"vw":24.540192},{"c":25.02,"h":25.03,"l":24.485,"n":12670,"o":24.51,"t":"2025-09-04T04:00:00Z","v":701951,"vw":24.878406},{"c":24.86,"h":25.31,"l":24.515,"n":8861,"o":24.98,"t":"2025-09-05T04:00:00Z","v":678318,"vw":24.904541},{"c":24.45,"h":24.88,"l":24.42,"n":13625,"o":24.85,"t":"2025-09-08T04:00:00Z","v":843798,"vw":24.520689},{"c":24.42,"h":24.52,"l":24.1701,"n":10273,"o":24.45,"t":"2025-09-09T04:00:00Z","v":589421,"vw":24.383323},{"c":24.26,"h":24.5563,"l":23.89,"n":11585,"o":24.34,"t":"2025-09-10T04:00:00Z","v":869680,"vw":24.140658},{"c":25.06,"h":25.1,"l":24.28,"n":11138,"o":24.3,"t":"2025-09-11T04:00:00Z","v":638853,"vw":24.929191},{"c":24.59,"h":25.04,"l":24.56,"n":13267,"o":25,"t":"2025-09-12T04:00:00Z","v":639902,"vw":24.72228},{"c":24.4,"h":24.785,"l":24.3,"n":9962,"o":24.64,"t":"2025-09-15T04:00:00Z","v":563363,"vw":24.494303},{"c":24.07,"h":24.5,"l":23.85,"n":16452,"o":24.36,"t":"2025-09-16T04:00:00Z","v":1805778,"vw":24.141244},{"c":24.1,"h":24.66,"l":24.03,"n":13871,"o":24.27,"t":"2025-09-17T04:00:00Z","v":1086255,"vw":24.274244},{"c":24.63,"h":24.71,"l":23.77,"n":14127,"o":24.13,"t":"2025-09-18T04:00:00Z","v":970729,"vw":24.479092},{"c":24.39,"h":24.745,"l":24.2,"n":10506,"o":24.73,"t":"2025-09-19T04:00:00Z","v":2172241,"vw":24.436029},{"c":24.46,"h":24.67,"l":24.19,"n":13586,"o":24.39,"t":"2025-09-22T04:00:00Z","v":783228,"vw":24.462717},{"c":24.36,"h":24.72,"l":24.2,"n":8673,"o":24.46,"t":"2025-09-23T04:00:00Z","v":512912,"vw":24.349236},{"c":24.36,"h":24.6916,"l":24.185,"n":12305,"o":24.43,"t":"2025-09-24T04:00:00Z","v":715251,"vw":24.367179},{"c":24.64,"h":24.65,"l":24.064,"n":10822,"o":24.29,"t":"2025-09-25T04:00:00Z","v":691320,"vw":24.46336},{"c":24.48,"h":24.93,"l":24.39,"n":14418,"o":24.67,"t":"2025-09-26T04:00:00Z","v":1066455,"vw":24.490478},{"c":24.76,"h":25.11,"l":24.425,"n":16064,"o":24.68,"t":"2025-09-29T04:00:00Z","v":1094251,"vw":24.759211},{"c":24.7,"h":24.87,"l":24.43,"n":14108,"o":24.64,"t":"2025-09-30T04:00:00Z","v":995245,"vw":24.656963},{"c":24.32,"h":24.535,"l":23.56,"n":23986,"o":24.4,"t":"2025-10-01T04:00:00Z","v":1482805,"vw":24.071149},{"c":24.23,"h":24.45,"l":24.0893,"n":12207,"o":24.3,"t":"2025-10-02T04:00:00Z","v":728970,"vw":24.269328},{"c":23.77,"h":24.25,"l":23.75,"n":18745,"o":24.13,"t":"2025-10-03T04:00:00Z","v":1583089,"vw":23.910208},{"c":23.84,"h":23.98,"l":23.34,"n":16015,"o":23.66,"t":"2025-10-06T04:00:00Z","v":1029950,"vw":23.758883},{"c":24.15,"h":24.26,"l":23.67,"n":15470,"o":23.88,"t":"2025-10-07T04:00:00Z","v":1933306,"vw":24.091858},{"c":23.99,"h":24.449,"l":23.865,"n":14062,"o":24.31,"t":"2025-10-08T04:00:00Z","v":1197380,"vw":24.100309},{"c":23.48,"h":24,"l":23.41,"n":12381,"o":23.95,"t":"2025-10-09T04:00:00Z","v":749276,"vw":23.57248},{"c":23.93,"h":24.77,"l":23.49,"n":20345,"o":23.49,"t":"2025-10-10T04:00:00Z","v":1518239,"vw":24.086475},{"c":24.03,"h":24.08,"l":23.61,"n":18296,"o":24,"t":"2025-10-13T04:00:00Z","v":1272160,"vw":23.965448},{"c":24.22,"h":24.295,"l":23.82,"n":13593,"o":23.86,"t":"2025-10-14T04:00:00Z","v":1092978,"vw":24.114284},{"c":24.25,"h":24.44,"l":24.015,"n":11456,"o":24.24,"t":"2025-10-15T04:00:00Z","v":747016,"vw":24.21417},{"c":24.34,"h":24.54,"l":24.13,"n":12252,"o":24.33,"t":"2025-10-16T04:00:00Z","v":769951,"vw":24.336841},{"c":24.26,"h":24.665,"l":24.16,"n":10511,"o":24.34,"t":"2025-10-17T04:00:00Z","v":676348,"vw":24.302515},{"c":24.45,"h":24.5,"l":23.69,"n":9083,"o":24.34,"t":"2025-10-20T04:00:00Z","v":835552,"vw":24.263561},{"c":24.77,"h":24.88,"l":24.35,"n":8322,"o":24.39,"t":"2025-10-21T04:00:00Z","v":687053,"vw":24.707854},{"c":24.79,"h":25.075,"l":24.55,"n":11642,"o":24.82,"t":"2025-10-22T04:00:00Z","v":585876,"vw":24.82107},{"c":24.66,"h":24.99,"l":24.285,"n":10047,"o":24.72,"t":"2025-10-23T04:00:00Z","v":681388,"vw":24.613792},{"c":23.95,"h":24.79,"l":23.925,"n":17290,"o":24.79,"t":"2025-10-24T04:00:00Z","v":996461,"vw":24.097739},{"c":24.12,"h":24.245,"l":23.61,"n":13917,"o":23.92,"t":"2025-10-27T04:00:00Z","v":1095797,"vw":24.007757},{"c":24,"h":24.13,"l":23.72,"n":12571,"o":24,"t":"2025-10-28T04:00:00Z","v":833773,"vw":23.980419},{"c":23.84,"h":24.21,"l":23.61,"n":17417,"o":23.85,"t":"2025-10-29T04:00:00Z","v":1123207,"vw":23.876669},{"c":23.49,"h":25.4491,"l":23.11,"n":34105,"o":25.38,"t":"2025-10-30T04:00:00Z","v":2942832,"vw":23.507699},{"c":23.21,"h":23.72,"l":22.78,"n":29277,"o":23.27,"t":"2025-10-31T04:00:00Z","v":2569024,"vw":23.390385},{"c":22.89,"h":23.35,"l":22.68,"n":24302,"o":22.86,"t":"2025-11-03T05:00:00Z","v":1933471,"vw":22.970628},{"c":22.99,"h":23.45,"l":22.83,"n":27449,"o":22.95,"t":"2025-11-04T05:00:00Z","v":2756408,"vw":23.096893},{"c":22.78,"h":23.355,"l":21.7,"n":30009,"o":22.9,"t":"2025-11-05T05:00:00Z","v":2777079,"vw":22.766183},{"c":22.91,"h":22.97,"l":22.15,"n":24216,"o":22.66,"t":"2025-11-06T05:00:00Z","v":2293531,"vw":22.70676},{"c":22.81,"h":23.505,"l":22.68,"n":18171,"o":22.95,"t":"2025-11-07T05:00:00Z","v":1187560,"vw":22.907723},{"c":23.06,"h":23.36,"l":22.525,"n":20467,"o":22.81,"t":"2025-11-10T05:00:00Z","v":1335249,"vw":22.976087},{"c":22.99,"h":23.26,"l":22.76,"n":16706,"o":23.09,"t":"2025-11-11T05:00:00Z","v":1070909,"vw":22.945431},{"c":22.91,"h":23.29,"l":22.88,"n":16176,"o":22.98,"t":"2025-11-12T05:00:00Z","v":1627265,"vw":22.970965},{"c":22.67,"h":23.08,"l":22.61,"n":15598,"o":22.84,"t":"2025-11-13T05:00:00Z","v":1084102,"vw":22.786072},{"c":23.19,"h":23.27,"l":22.34,"n":16173,"o":22.62,"t":"2025-11-14T05:00:00Z","v":1213376,"vw":23.082267},{"c":22.58,"h":23.24,"l":22.31,"n":18186,"o":23.12,"t":"2025-11-17T05:00:00Z","v":1321634,"vw":22.663055},{"c":22.36,"h":22.775,"l":22.04,"n":15084,"o":22.55,"t":"2025-11-18T05:00:00Z","v":1234808,"vw":22.374668},{"c":21.94,"h":22.3299,"l":21.82,"n":16212,"o":22.28,"t":"2025-11-19T05:00:00Z","v":1198819,"vw":22.008515},{"c":20.86,"h":22.22,"l":20.82,"n":32394,"o":21.98,"t":"2025-11-20T05:00:00Z","v":2842976,"vw":21.082799},{"c":21.33,"h":21.515,"l":20.875,"n":19399,"o":20.93,"t":"2025-11-21T05:00:00Z","v":1658028,"vw":21.287794},{"c":21.07,"h":21.37,"l":20.61,"n":18770,"o":21.3,"t":"2025-11-24T05:00:00Z","v":1516022,"vw":21.158077},{"c":21.58,"h":21.71,"l":21.29,"n":13949,"o":21.29,"t":"2025-11-25T05:00:00Z","v":1095499,"vw":21.586371},{"c":21.84,"h":21.935,"l":21.51,"n":17369,"o":21.51,"t":"2025-11-26T05:00:00Z","v":1662495,"vw":21.801198},{"c":21.82,"h":22.07,"l":21.72,"n":8576,"o":21.79,"t":"2025-11-28T05:00:00Z","v":595006,"vw":21.882926},{"c":21.98,"h":22.12,"l":21.575,"n":16390,"o":21.7,"t":"2025-12-01T05:00:00Z","v":1310724,"vw":21.969646},{"c":21.82,"h":22.085,"l":21.76,"n":14709,"o":22,"t":"2025-12-02T05:00:00Z","v":1145236,"vw":21.946581},{"c":22.01,"h":22.07,"l":21.81,"n":13603,"o":21.91,"t":"2025-12-03T05:00:00Z","v":1143880,"vw":21.965718},{"c":21.46,"h":21.98,"l":21.39,"n":24323,"o":21.95,"t":"2025-12-04T05:00:00Z","v":1755275,"vw":21.585783},{"c":21.38,"h":21.7,"l":21.28,"n":24170,"o":21.4,"t":"2025-12-05T05:00:00Z","v":1820623,"vw":21.403391},{"c":21.1,"h":21.44,"l":20.98,"n":26689,"o":21.41,"t":"2025-12-08T05:00:00Z","v":2108633,"vw":21.183972},{"c":21.23,"h":21.32,"l":20.975,"n":21406,"o":21.13,"t":"2025-12-09T05:00:00Z","v":1889544,"vw":21.147045},{"c":21.31,"h":21.46,"l":21.01,"n":14642,"o":21.23,"t":"2025-12-10T05:00:00Z","v":1177779,"vw":21.24141},{"c":21.93,"h":22.04,"l":21.43,"n":16069,"o":21.43,"t":"2025-12-11T05:00:00Z","v":1615262,"vw":21.837061},{"c":21.8,"h":22.05,"l":21.68,"n":22199,"o":22.03,"t":"2025-12-12T05:00:00Z","v":1815943,"vw":21.836659},{"c":21.6,"h":22.05,"l":21.5,"n":19163,"o":21.89,"t":"2025-12-15T05:00:00Z","v":1385907,"vw":21.660724},{"c":21.79,"h":22.135,"l":21.47,"n":16443,"o":21.62,"t":"2025-12-16T05:00:00Z","v":1406933,"vw":21.842103},{"c":22.01,"h":22.16,"l":21.735,"n":17271,"o":21.74,"t":"2025-12-17T05:00:00Z","v":3383691,"vw":22.034619},{"c":21.94,"h":22.3,"l":21.875,"n":16021,"o":22.08,"t":"2025-12-18T05:00:00Z","v":1304120,"vw":22.01861},{"c":22.12,"h":22.19,"l":21.84,"n":12746,"o":21.84,"t":"2025-12-19T05:00:00Z","v":1956959,"vw":22.075879},{"c":22.5,"h":22.69,"l":22.09,"n":15675,"o":22.09,"t":"2025-12-22T05:00:00Z","v":1290374,"vw":22.498383},{"c":22.26,"h":22.51,"l":21.99,"n":13303,"o":22.51,"t":"2025-12-23T05:00:00Z","v":1777054,"vw":22.244548},{"c":22.33,"h":22.47,"l":22.01,"n":7432,"o":22.22,"t":"2025-12-24T05:00:00Z","v":602226,"vw":22.357993},{"c":22.5,"h":22.56,"l":22.285,"n":11148,"o":22.29,"t":"2025-12-26T05:00:00Z","v":829905,"vw":22.455749},{"c":22.735,"h":22.8,"l":22.43,"n":13389,"o":22.5,"t":"2025-12-29T05:00:00Z","v":983212,"vw":22.684021},{"c":22.58,"h":22.79,"l":22.51,"n":11431,"o":22.66,"t":"2025-12-30T05:00:00Z","v":769150,"vw":22.643538},{"c":22.41,"h":22.65,"l":22.38,"n":11495,"o":22.52,"t":"2025-12-31T05:00:00Z","v":792522,"vw":22.511447},{"c":22.33,"h":22.585,"l":22.23,"n":16501,"o":22.32,"t":"2026-01-02T05:00:00Z","v":1229075,"vw":22.378059},{"c":22.48,"h":22.765,"l":22.17,"n":12973,"o":22.19,"t":"2026-01-05T05:00:00Z","v":949644,"vw":22.535709},{"c":22.81,"h":22.99,"l":22.17,"n":15662,"o":22.33,"t":"2026-01-06T05:00:00Z","v":1073601,"vw":22.799096},{"c":22.95,"h":23.05,"l":22.65,"n":13483,"o":22.82,"t":"2026-01-07T05:00:00Z","v":807312,"vw":22.926595},{"c":23.19,"h":23.265,"l":22.87,"n":11589,"o":22.87,"t":"2026-01-08T05:00:00Z","v":978723,"vw":23.146742},{"c":23.18,"h":23.405,"l":23.05,"n":12143,"o":23.16,"t":"2026-01-09T05:00:00Z","v":844932,"vw":23.215244},{"c":23.14,"h":23.32,"l":22.95,"n":11476,"o":23.04,"t":"2026-01-12T05:00:00Z","v":754526,"vw":23.171217},{"c":22.82,"h":23.17,"l":22.78,"n":15658,"o":23.14,"t":"2026-01-13T05:00:00Z","v":1575060,"vw":22.864507},{"c":22.88,"h":22.94,"l":22.53,"n":15817,"o":22.73,"t":"2026-01-14T05:00:00Z","v":1066135,"vw":22.822214},{"c":22.29,"h":22.98,"l":22.065,"n":20383,"o":22.94,"t":"2026-01-15T05:00:00Z","v":1555047,"vw":22.429842},{"c":22.47,"h":22.575,"l":22.185,"n":14274,"o":22.22,"t":"2026-01-16T05:00:00Z","v":1179999,"vw":22.450529},{"c":22.17,"h":22.63,"l":22.07,"n":16215,"o":22.36,"t":"2026-01-20T05:00:00Z","v":1295535,"vw":22.255768},{"c":22,"h":22.36,"l":21.4,"n":18251,"o":22.29,"t":"2026-01-21T05:00:00Z","v":1275905,"vw":21.840646},{"c":21.9,"h":22.3299,"l":21.8301,"n":11658,"o":22.07,"t":"2026-01-22T05:00:00Z","v":908179,"vw":21.975895},{"c":21.32,"h":21.89,"l":21.27,"n":15966,"o":21.77,"t":"2026-01-23T05:00:00Z","v":1847526,"vw":21.376069},{"c":20.53,"h":21.645,"l":20.24,"n":18266,"o":21.28,"t":"2026-01-26T05:00:00Z","v":1588532,"vw":20.577366},{"c":20.03,"h":20.615,"l":19.99,"n":11970,"o":20.45,"t":"2026-01-27T05:00:00Z","v":1864474,"vw":20.122297},{"c":19.84,"h":20.145,"l":19.74,"n":14474,"o":20.07,"t":"2026-01-28T05:00:00Z","v":848496,"vw":19.892431},{"c":19.59,"h":19.86,"l":19.46,"n":17934,"o":19.8,"t":"2026-01-29T05:00:00Z","v":1017019,"vw":19.621164},{"c":19.3,"h":19.64,"l":19.18,"n":15386,"o":19.51,"t":"2026-01-30T05:00:00Z","v":1123879,"vw":19.311133},{"c":18.25,"h":19.56,"l":17.08,"n":53240,"o":19.27,"t":"2026-02-02T05:00:00Z","v":4295026,"vw":18.188472},{"c":18.09,"h":18.3,"l":17.82,"n":30555,"o":18.14,"t":"2026-02-03T05:00:00Z","v":2117948,"vw":18.054847},{"c":18.79,"h":19,"l":18,"n":23854,"o":18.03,"t":"2026-02-04T05:00:00Z","v":1388518,"vw":18.6897},{"c":18.59,"h":18.995,"l":18.5,"n":24088,"o":18.75,"t":"2026-02-05T05:00:00Z","v":1666673,"vw":18.65052},{"c":18.87,"h":18.96,"l":18.19,"n":22823,"o":18.66,"t":"2026-02-06T05:00:00Z","v":2238783,"vw":18.747956},{"c":18.55,"h":19.0187,"l":18.35,"n":18148,"o":18.9,"t":"2026-02-09T05:00:00Z","v":1350296,"vw":18.563032},{"c":18.67,"h":18.94,"l":18.495,"n":17307,"o":18.62,"t":"2026-02-10T05:00:00Z","v":1164970,"vw":18.691044},{"c":18.58,"h":19.09,"l":18.285,"n":22574,"o":18.76,"t":"2026-02-11T05:00:00Z","v":1658103,"vw":18.67243},{"c":18.4,"h":18.71,"l":18.28,"n":21617,"o":18.55,"t":"2026-02-12T05:00:00Z","v":1631893,"vw":18.450566},{"c":18.37,"h":18.67,"l":18.27,"n":22645,"o":18.55,"t":"2026-02-13T05:00:00Z","v":1795334,"vw":18.412281},{"c":18.28,"h":18.65,"l":17.95,"n":19228,"o":18.43,"t":"2026-02-17T05:00:00Z","v":1558374,"vw":18.302642},{"c":18.47,"h":18.535,"l":18.16,"n":15777,"o":18.28,"t":"2026-02-18T05:00:00Z","v":827463,"vw":18.413392},{"c":18.44,"h":18.6,"l":18.24,"n":22126,"o":18.4,"t":"2026-02-19T05:00:00Z","v":1713096,"vw":18.430322},{"c":18.94,"h":19.14,"l":18.5,"n":21949,"o":18.53,"t":"2026-02-20T05:00:00Z","v":1519293,"vw":18.9424},{"c":18.57,"h":18.995,"l":18.2805,"n":27386,"o":18.96,"t":"2026-02-23T05:00:00Z","v":2304898,"vw":18.506323},{"c":18.71,"h":18.91,"l":18.53,"n":23322,"o":18.63,"t":"2026-02-24T05:00:00Z","v":1438131,"vw":18.769966},{"c":16.18,"h":17.38,"l":15.58,"n":73471,"o":16.59,"t":"2026-02-25T05:00:00Z","v":5690374,"vw":16.09774},{"c":16.95,"h":17.12,"l":16.33,"n":36000,"o":16.44,"t":"2026-02-26T05:00:00Z","v":2662315,"vw":16.870511},{"c":16.71,"h":16.885,"l":16.42,"n":23781,"o":16.83,"t":"2026-02-27T05:00:00Z","v":1871661,"vw":16.644788},{"c":16.7,"h":17.03,"l":16.44,"n":24698,"o":16.5,"t":"2026-03-02T05:00:00Z","v":1612126,"vw":16.765667},{"c":16.79,"h":17,"l":16.28,"n":23267,"o":16.47,"t":"2026-03-03T05:00:00Z","v":1458998,"vw":16.749028},{"c":16.5,"h":16.96,"l":16.495,"n":15077,"o":16.72,"t":"2026-03-04T05:00:00Z","v":1068776,"vw":16.615884},{"c":16.5,"h":16.71,"l":16.3775,"n":17640,"o":16.5,"t":"2026-03-05T05:00:00Z","v":924665,"vw":16.512186},{"c":16.47,"h":16.51,"l":16.125,"n":20500,"o":16.33,"t":"2026-03-06T05:00:00Z","v":1264885,"vw":16.378133},{"c":16.25,"h":16.37,"l":15.93,"n":22059,"o":16.21,"t":"2026-03-09T04:00:00Z","v":1835552,"vw":16.187212},{"c":16.07,"h":16.15,"l":15.76,"n":18810,"o":16.12,"t":"2026-03-10T04:00:00Z","v":1277644,"vw":16.034828},{"c":15.73,"h":16.175,"l":15.68,"n":17620,"o":16.02,"t":"2026-03-11T04:00:00Z","v":1344589,"vw":15.79481},{"c":15.16,"h":15.68,"l":15.14,"n":22425,"o":15.54,"t":"2026-03-12T04:00:00Z","v":1645159,"vw":15.299152},{"c":14.95,"h":15.5,"l":14.925,"n":20087,"o":15.26,"t":"2026-03-13T04:00:00Z","v":1455620,"vw":15.003679},{"c":14.89,"h":15.37,"l":14.86,"n":18811,"o":15.03,"t":"2026-03-16T04:00:00Z","v":1115061,"vw":14.97594},{"c":14.85,"h":15.29,"l":14.76,"n":17069,"o":15,"t":"2026-03-17T04:00:00Z","v":1601322,"vw":14.890614},{"c":14.58,"h":14.81,"l":14.53,"n":19574,"o":14.61,"t":"2026-03-18T04:00:00Z","v":1879743,"vw":14.627083},{"c":14.51,"h":14.83,"l":14.34,"n":20412,"o":14.46,"t":"2026-03-19T04:00:00Z","v":1621717,"vw":14.510756},{"c":14.34,"h":14.675,"l":14.31,"n":18764,"o":14.52,"t":"2026-03-20T04:00:00Z","v":3083968,"vw":14.380624},{"c":14.64,"h":14.74,"l":14.205,"n":31254,"o":14.6,"t":"2026-03-23T04:00:00Z","v":2964325,"vw":14.5391},{"c":14.24,"h":14.685,"l":14.17,"n":19853,"o":14.49,"t":"2026-03-24T04:00:00Z","v":1857628,"vw":14.281684},{"c":14.28,"h":14.58,"l":13.94,"n":28025,"o":14.39,"t":"2026-03-25T04:00:00Z","v":2224811,"vw":14.195238},{"c":14.47,"h":14.76,"l":14.14,"n":30337,"o":14.14,"t":"2026-03-26T04:00:00Z","v":2393863,"vw":14.515373},{"c":13.88,"h":14.37,"l":13.835,"n":20268,"o":14.36,"t":"2026-03-27T04:00:00Z","v":1358717,"vw":13.99393},{"c":14.14,"h":14.26,"l":13.93,"n":24737,"o":14,"t":"2026-03-30T04:00:00Z","v":1773212,"vw":14.130484},{"c":14.29,"h":14.585,"l":14.11,"n":20146,"o":14.39,"t":"2026-03-31T04:00:00Z","v":1921548,"vw":14.28744},{"c":14.29,"h":14.35,"l":13.96,"n":26460,"o":14.35,"t":"2026-04-01T04:00:00Z","v":2684208,"vw":14.205619},{"c":14.52,"h":14.52,"l":13.98,"n":33351,"o":14.18,"t":"2026-04-02T04:00:00Z","v":2950030,"vw":14.370106},{"c":14.7,"h":14.78,"l":14.3801,"n":18345,"o":14.52,"t":"2026-04-06T04:00:00Z","v":1513940,"vw":14.685437},{"c":14.56,"h":14.71,"l":14.51,"n":17547,"o":14.64,"t":"2026-04-07T04:00:00Z","v":1250874,"vw":14.582166},{"c":14.81,"h":15.13,"l":14.735,"n":19172,"o":15.05,"t":"2026-04-08T04:00:00Z","v":1637404,"vw":14.88371},{"c":14.91,"h":15,"l":14.42,"n":17469,"o":14.68,"t":"2026-04-09T04:00:00Z","v":1150040,"vw":14.836545},{"c":14.5,"h":14.855,"l":14.44,"n":15255,"o":14.82,"t":"2026-04-10T04:00:00Z","v":987166,"vw":14.549742},{"c":14.9,"h":14.98,"l":14.35,"n":15526,"o":14.43,"t":"2026-04-13T04:00:00Z","v":1161283,"vw":14.837407},{"c":15,"h":15.21,"l":14.795,"n":13203,"o":14.87,"t":"2026-04-14T04:00:00Z","v":910735,"vw":15.02657},{"c":14.98,"h":15.15,"l":14.88,"n":13402,"o":15.01,"t":"2026-04-15T04:00:00Z","v":1094292,"vw":15.015434},{"c":14.84,"h":15.21,"l":14.82,"n":13995,"o":15.09,"t":"2026-04-16T04:00:00Z","v":912622,"vw":14.942442},{"c":15.22,"h":15.39,"l":15.05,"n":14968,"o":15.06,"t":"2026-04-17T04:00:00Z","v":1355466,"vw":15.219718},{"c":15.46,"h":15.53,"l":15.1,"n":15796,"o":15.1,"t":"2026-04-20T04:00:00Z","v":1314059,"vw":15.389522},{"c":15.35,"h":15.5495,"l":15.255,"n":16105,"o":15.45,"t":"2026-04-21T04:00:00Z","v":1078892,"vw":15.389782},{"c":15.18,"h":15.44,"l":15.075,"n":14731,"o":15.39,"t":"2026-04-22T04:00:00Z","v":1065421,"vw":15.219797},{"c":15.11,"h":15.195,"l":14.72,"n":19131,"o":15.12,"t":"2026-04-23T04:00:00Z","v":1427271,"vw":15.038242},{"c":15.02,"h":15.145,"l":14.77,"n":16365,"o":14.96,"t":"2026-04-24T04:00:00Z","v":1515570,"vw":15.010077},{"c":15.08,"h":15.28,"l":14.95,"n":17865,"o":15.02,"t":"2026-04-27T04:00:00Z","v":1498132,"vw":15.115544},{"c":15.27,"h":15.48,"l":15.02,"n":24583,"o":15.25,"t":"2026-04-28T04:00:00Z","v":1796821,"vw":15.276116},{"c":14.87,"h":15.225,"l":14.78,"n":24403,"o":15.14,"t":"2026-04-29T04:00:00Z","v":1596272,"vw":14.947549},{"c":14.83,"h":14.965,"l":14.61,"n":19734,"o":14.71,"t":"2026-04-30T04:00:00Z","v":1328430,"vw":14.825157},{"c":14.89,"h":15.14,"l":14.83,"n":17409,"o":14.97,"t":"2026-05-01T04:00:00Z","v":1049384,"vw":14.908528},{"c":14.74,"h":15.03,"l":14.675,"n":21292,"o":14.73,"t":"2026-05-04T04:00:00Z","v":1486948,"vw":14.771388},{"c":14.5,"h":14.77,"l":14.495,"n":17479,"o":14.76,"t":"2026-05-05T04:00:00Z","v":1150852,"vw":14.566704},{"c":14.32,"h":14.725,"l":14.145,"n":25341,"o":14.61,"t":"2026-05-06T04:00:00Z","v":1999776,"vw":14.357368},{"c":14.63,"h":14.835,"l":13.0195,"n":46489,"o":13.25,"t":"2026-05-07T04:00:00Z","v":3913375,"vw":14.270298},{"c":14.3,"h":14.81,"l":14.175,"n":26752,"o":14.51,"t":"2026-05-08T04:00:00Z","v":2104819,"vw":14.364929},{"c":13.79,"h":14.41,"l":13.6,"n":30015,"o":14.3,"t":"2026-05-11T04:00:00Z","v":2312729,"vw":13.805453},{"c":13.57,"h":14.02,"l":13.505,"n":24351,"o":13.94,"t":"2026-05-12T04:00:00Z","v":1999844,"vw":13.648396},{"c":13.43,"h":13.46,"l":13.005,"n":26914,"o":13.41,"t":"2026-05-13T04:00:00Z","v":2587877,"vw":13.228769},{"c":13.25,"h":13.54,"l":13.205,"n":20696,"o":13.51,"t":"2026-05-14T04:00:00Z","v":3816806,"vw":13.352722},{"c":13.1,"h":13.4,"l":13.05,"n":18715,"o":13.27,"t":"2026-05-15T04:00:00Z","v":1743346,"vw":13.203594},{"c":13.37,"h":13.38,"l":12.99,"n":19367,"o":13.09,"t":"2026-05-18T04:00:00Z","v":1687676,"vw":13.294351},{"c":13.28,"h":13.615,"l":13.225,"n":24422,"o":13.42,"t":"2026-05-19T04:00:00Z","v":1711625,"vw":13.398369},{"c":13.28,"h":13.295,"l":12.89,"n":20193,"o":13.28,"t":"2026-05-20T04:00:00Z","v":1629135,"vw":13.219579},{"c":13.37,"h":13.43,"l":12.83,"n":19725,"o":13.1,"t":"2026-05-21T04:00:00Z","v":1577502,"vw":13.27386},{"c":13.49,"h":13.545,"l":13.23,"n":21630,"o":13.37,"t":"2026-05-22T04:00:00Z","v":1704331,"vw":13.429367},{"c":13.08,"h":13.67,"l":13.065,"n":32022,"o":13.51,"t":"2026-05-26T04:00:00Z","v":3144860,"vw":13.271036},{"c":3.85,"h":5.6,"l":3.4,"n":381161,"o":5.51,"t":"2026-05-27T04:00:00Z","v":75513650,"vw":3.811204},{"c":4.13,"h":4.21,"l":3.71,"n":127746,"o":3.9,"t":"2026-05-28T04:00:00Z","v":33233147,"vw":4.073988},{"c":4.51,"h":4.72,"l":4.01,"n":100488,"o":4.13,"t":"2026-05-29T04:00:00Z","v":20999459,"vw":4.446494},{"c":4.89,"h":5.03,"l":4.48,"n":78643,"o":4.59,"t":"2026-06-01T04:00:00Z","v":14906161,"vw":4.820852},{"c":4.16,"h":4.58,"l":4.055,"n":73797,"o":4.545,"t":"2026-06-02T04:00:00Z","v":14853848,"vw":4.163037},{"c":4.13,"h":4.2,"l":3.96,"n":45650,"o":4.17,"t":"2026-06-03T04:00:00Z","v":10157228,"vw":4.100976},{"c":4.31,"h":4.445,"l":4.125,"n":46219,"o":4.235,"t":"2026-06-04T04:00:00Z","v":10600581,"vw":4.267262},{"c":4.31,"h":4.425,"l":4.21,"n":49633,"o":4.3,"t":"2026-06-05T04:00:00Z","v":8160225,"vw":4.30247},{"c":4.18,"h":4.34,"l":4.16,"n":45793,"o":4.25,"t":"2026-06-08T04:00:00Z","v":8509053,"vw":4.239152},{"c":4.61,"h":4.62,"l":4.12,"n":69215,"o":4.15,"t":"2026-06-09T04:00:00Z","v":12282000,"vw":4.441416},{"c":4.68,"h":4.845,"l":4.46,"n":52555,"o":4.48,"t":"2026-06-10T04:00:00Z","v":8155118,"vw":4.740031},{"c":4.5,"h":4.72,"l":4.42,"n":41472,"o":4.64,"t":"2026-06-11T04:00:00Z","v":8086990,"vw":4.551012},{"c":4.67,"h":4.72,"l":4.4301,"n":39742,"o":4.54,"t":"2026-06-12T04:00:00Z","v":6864204,"vw":4.635299},{"c":4.98,"h":5.18,"l":4.715,"n":48155,"o":4.715,"t":"2026-06-15T04:00:00Z","v":8146576,"vw":5.032029},{"c":5.02,"h":5.21,"l":4.93,"n":39088,"o":5.01,"t":"2026-06-16T04:00:00Z","v":5247014,"vw":5.057068},{"c":4.71,"h":5.19,"l":4.7,"n":40344,"o":4.96,"t":"2026-06-17T04:00:00Z","v":6202842,"vw":4.878722},{"c":4.44,"h":4.7699,"l":4.375,"n":35800,"o":4.76,"t":"2026-06-18T04:00:00Z","v":11428688,"vw":4.461496},{"c":4.47,"h":4.51,"l":4.22,"n":37314,"o":4.44,"t":"2026-06-22T04:00:00Z","v":7454230,"vw":4.424617},{"c":4.4,"h":4.53,"l":4.33,"n":36317,"o":4.43,"t":"2026-06-23T04:00:00Z","v":6255512,"vw":4.420097},{"c":4.39,"h":4.485,"l":4.345,"n":35861,"o":4.38,"t":"2026-06-24T04:00:00Z","v":6135990,"vw":4.414408},{"c":4.19,"h":4.45,"l":4.16,"n":34746,"o":4.39,"t":"2026-06-25T04:00:00Z","v":4951709,"vw":4.228603},{"c":4.5,"h":4.585,"l":4.13,"n":44649,"o":4.13,"t":"2026-06-26T04:00:00Z","v":13578937,"vw":4.442211},{"c":4.39,"h":4.505,"l":4.27,"n":30155,"o":4.5,"t":"2026-06-29T04:00:00Z","v":5885631,"vw":4.340165},{"c":4.25,"h":4.4,"l":4.18,"n":27516,"o":4.36,"t":"2026-06-30T04:00:00Z","v":4842792,"vw":4.241076},{"c":4.22,"h":4.4101,"l":4.2,"n":28638,"o":4.31,"t":"2026-07-01T04:00:00Z","v":5099500,"vw":4.266245},{"c":4.3,"h":4.4683,"l":4.2566,"n":27946,"o":4.29,"t":"2026-07-02T04:00:00Z","v":4235263,"vw":4.352875},{"c":4.34,"h":4.36,"l":4.135,"n":28416,"o":4.3,"t":"2026-07-06T04:00:00Z","v":4397187,"vw":4.294725},{"c":4.22,"h":4.45,"l":4.205,"n":23865,"o":4.35,"t":"2026-07-07T04:00:00Z","v":3020128,"vw":4.266342},{"c":4.225,"h":4.32,"l":4.13,"n":25475,"o":4.19,"t":"2026-07-08T04:00:00Z","v":4266897,"vw":4.223427},{"c":4.22,"h":4.23,"l":4.13,"n":25727,"o":4.2,"t":"2026-07-09T04:00:00Z","v":3916206,"vw":4.196176},{"c":4.12,"h":4.315,"l":4.07,"n":26007,"o":4.28,"t":"2026-07-10T04:00:00Z","v":3056811,"vw":4.146426},{"c":4.52,"h":4.75,"l":4.255,"n":48634,"o":4.255,"t":"2026-07-13T04:00:00Z","v":10658688,"vw":4.577418},{"c":4.34,"h":4.52,"l":4.34,"n":24756,"o":4.46,"t":"2026-07-14T04:00:00Z","v":3237112,"vw":4.408033},{"c":4.29,"h":4.465,"l":4.26,"n":28561,"o":4.35,"t":"2026-07-15T04:00:00Z","v":2661307,"vw":4.331987},{"c":4.26,"h":4.3798,"l":4.25,"n":30497,"o":4.29,"t":"2026-07-16T04:00:00Z","v":2699090,"vw":4.291297},{"c":4.12,"h":4.27,"l":4.09,"n":25795,"o":4.25,"t":"2026-07-17T04:00:00Z","v":3551926,"vw":4.14437},{"c":4.07,"h":4.12,"l":4.035,"n":22302,"o":4.07,"t":"2026-07-20T04:00:00Z","v":3212723,"vw":4.079464},{"c":4.12,"h":4.13,"l":4,"n":21980,"o":4.02,"t":"2026-07-21T04:00:00Z","v":2933279,"vw":4.097983},{"c":4,"h":4.19,"l":3.942,"n":19693,"o":4.12,"t":"2026-07-22T04:00:00Z","v":2916712,"vw":4.032313},{"c":3.9,"h":3.98,"l":3.87,"n":17413,"o":3.94,"t":"2026-07-23T04:00:00Z","v":2631372,"vw":3.914342},{"c":4.05,"h":4.065,"l":3.91,"n":15829,"o":3.91,"t":"2026-07-24T04:00:00Z","v":2979502,"vw":4.017135},{"c":4.19,"h":4.235,"l":4.07,"n":20612,"o":4.11,"t":"2026-07-27T04:00:00Z","v":4288278,"vw":4.175738},{"c":4.18,"h":4.315,"l":4.135,"n":53118,"o":4.19,"t":"2026-07-28T04:00:00Z","v":7778743,"vw":4.216447},{"c":5.1,"h":6,"l":5.03,"n":141512,"o":5.75,"t":"2026-07-29T04:00:00Z","v":26116934,"vw":5.281407},{"c":5.14,"h":5.3175,"l":4.9309,"n":41591,"o":5.18,"t":"2026-07-30T04:00:00Z","v":8249277,"vw":5.078184},{"c":5.29,"h":5.32,"l":4.96,"n":26539,"o":5.02,"t":"2026-07-31T04:00:00Z","v":5224894,"vw":5.171176},{"c":5.61,"h":5.7,"l":5.39,"n":41093,"o":5.4,"t":"2026-08-03T04:00:00Z","v":8419356,"vw":5.552002},{"c":5.58,"h":5.615,"l":5.4,"n":29494,"o":5.43,"t":"2026-08-04T04:00:00Z","v":5501676,"vw":5.558883},{"c":5.61,"h":5.6599,"l":5.435,"n":32530,"o":5.65,"t":"2026-08-05T04:00:00Z","v":5756746,"vw":5.570546},{"c":5.12,"h":5.21,"l":4.77,"n":37190,"o":4.785,"t":"2026-08-06T04:00:00Z","v":7514887,"vw":5.016668},{"c":4.9,"h":5.169,"l":4.875,"n":24331,"o":5.15,"t":"2026-08-07T04:00:00Z","v":4966825,"vw":4.947357},{"c":4.74,"h":4.865,"l":4.71,"n":24091,"o":4.83,"t":"2026-08-10T04:00:00Z","v":5505730,"vw":4.777248},{"c":4.78,"h":4.85,"l":4.65,"n":18264,"o":4.71,"t":"2026-08-11T04:00:00Z","v":3432591,"vw":4.783845},{"c":4.7,"h":4.8,"l":4.6611,"n":18282,"o":4.76,"t":"2026-08-12T04:00:00Z","v":3098363,"vw":4.714703},{"c":4.81,"h":4.85,"l":4.645,"n":18576,"o":4.77,"t":"2026-08-13T04:00:00Z","v":3304561,"vw":4.771365},{"c":4.72,"h":4.84,"l":4.71,"n":23501,"o":4.8,"t":"2026-08-14T04:00:00Z","v":3356790,"vw":4.752443},{"c":4.6,"h":4.795,"l":4.55,"n":20525,"o":4.68,"t":"2026-08-17T04:00:00Z","v":3116968,"vw":4.660244},{"c":4.45,"h":4.68,"l":4.45,"n":17360,"o":4.62,"t":"2026-08-18T04:00:00Z","v":2306983,"vw":4.557428},{"c":4.65,"h":4.68,"l":4.52,"n":18596,"o":4.52,"t":"2026-08-19T04:00:00Z","v":2636041,"vw":4.635481},{"c":4.66,"h":4.705,"l":4.58,"n":19054,"o":4.67,"t":"2026-08-20T04:00:00Z","v":2616858,"vw":4.657958},{"c":4.56,"h":4.6762,"l":4.5,"n":15907,"o":4.67,"t":"2026-08-21T04:00:00Z","v":2699551,"vw":4.565769},{"c":4.47,"h":4.56,"l":4.405,"n":16684,"o":4.56,"t":"2026-08-24T04:00:00Z","v":2744465,"vw":4.461334},{"c":4.43,"h":4.54,"l":4.355,"n":14568,"o":4.47,"t":"2026-08-25T04:00:00Z","v":2279225,"vw":4.415784},{"c":4.42,"h":4.49,"l":4.355,"n":14648,"o":4.43,"t":"2026-08-26T04:00:00Z","v":2328687,"vw":4.422777},{"c":4.41,"h":4.585,"l":4.4,"n":14651,"o":4.48,"t":"2026-08-27T04:00:00Z","v":2479309,"vw":4.463123},{"c":4.39,"h":4.61,"l":4.39,"n":14019,"o":4.45,"t":"2026-08-28T04:00:00Z","v":3117074,"vw":4.466355},{"c":4.43,"h":4.47,"l":4.335,"n":17464,"o":4.42,"t":"2026-08-31T04:00:00Z","v":4484928,"vw":4.412762},{"c":4.17,"h":4.45,"l":4.15,"n":20328,"o":4.45,"t":"2026-09-01T04:00:00Z","v":4159881,"vw":4.22158},{"c":4.2,"h":4.25,"l":4.13,"n":17072,"o":4.2,"t":"2026-09-02T04:00:00Z","v":2675336,"vw":4.207641},{"c":4.2,"h":4.31,"l":4.14,"n":14898,"o":4.25,"t":"2026-09-03T04:00:00Z","v":2650401,"vw":4.196806},{"c":4.07,"h":4.185,"l":4.04,"n":24491,"o":4.17,"t":"2026-09-04T04:00:00Z","v":4202680,"vw":4.08164},{"c":3.91,"h":4.05,"l":3.83,"n":39415,"o":4.03,"t":"2026-09-08T04:00:00Z","v":7884765,"vw":3.906256},{"c":3.73,"h":3.8998,"l":3.68,"n":29135,"o":3.88,"t":"2026-09-09T04:00:00Z","v":5579979,"vw":3.758203},{"c":3.65,"h":3.74,"l":3.625,"n":31076,"o":3.73,"t":"2026-09-10T04:00:00Z","v":5252340,"vw":3.673428},{"c":3.55,"h":3.7,"l":3.5,"n":21699,"o":3.67,"t":"2026-09-11T04:00:00Z","v":7228339,"vw":3.54062},{"c":3.63,"h":3.66,"l":3.48,"n":35994,"o":3.52,"t":"2026-09-14T04:00:00Z","v":8637885,"vw":3.577702},{"c":3.54,"h":3.66,"l":3.52,"n":33633,"o":3.62,"t":"2026-09-15T04:00:00Z","v":7652025,"vw":3.554729},{"c":3.54,"h":3.55,"l":3.44,"n":24263,"o":3.53,"t":"2026-09-16T04:00:00Z","v":7113711,"vw":3.49481},{"c":3.41,"h":3.565,"l":3.375,"n":27493,"o":3.55,"t":"2026-09-17T04:00:00Z","v":9109796,"vw":3.457538},{"c":3.48,"h":3.51,"l":3.23,"n":35167,"o":3.37,"t":"2026-09-18T04:00:00Z","v":33831234,"vw":3.450421},{"c":3.52,"h":3.59,"l":3.475,"n":26974,"o":3.53,"t":"2026-09-21T04:00:00Z","v":7244482,"vw":3.537721},{"c":3.44,"h":3.57,"l":3.4,"n":18586,"o":3.57,"t":"2026-09-22T04:00:00Z","v":5368509,"vw":3.447978},{"c":3.38,"h":3.46,"l":3.35,"n":20850,"o":3.45,"t":"2026-09-23T04:00:00Z","v":4273612,"vw":3.406192},{"c":3.25,"h":3.41,"l":3.24,"n":23063,"o":3.4,"t":"2026-09-24T04:00:00Z","v":4542668,"vw":3.289108},{"c":3.24,"h":3.295,"l":3.21,"n":15767,"o":3.25,"t":"2026-09-25T04:00:00Z","v":4801838,"vw":3.243254},{"c":2.99,"h":3.26,"l":2.97,"n":22584,"o":3.23,"t":"2026-09-28T04:00:00Z","v":6530777,"vw":3.038858},{"c":3.04,"h":3.08,"l":2.85,"n":24612,"o":2.95,"t":"2026-09-29T04:00:00Z","v":6406748,"vw":3.000107},{"c":3.1,"h":3.17,"l":3.055,"n":20251,"o":3.09,"t":"2026-09-30T04:00:00Z","v":7468748,"vw":3.121473},{"c":2.99,"h":3.16,"l":2.985,"n":18580,"o":3.1,"t":"2026-10-01T04:00:00Z","v":6591914,"vw":3.023625},{"c":2.81,"h":3.035,"l":2.8,"n":19435,"o":3.02,"t":"2026-10-02T04:00:00Z","v":5302757,"vw":2.865678},{"c":2.87,"h":2.93,"l":2.78,"n":20534,"o":2.78,"t":"2026-10-05T04:00:00Z","v":7650791,"vw":2.834814},{"c":2.82,"h":2.9,"l":2.77,"n":25006,"o":2.89,"t":"2026-10-06T04:00:00Z","v":11722903,"vw":2.835973},{"c":2.92,"h":2.97,"l":2.81,"n":15991,"o":2.82,"t":"2026-10-07T04:00:00Z","v":4848249,"vw":2.908332},{"c":2.92,"h":2.95,"l":2.87,"n":18654,"o":2.92,"t":"2026-10-08T04:00:00Z","v":6223139,"vw":2.916987},{"c":2.94,"h":2.985,"l":2.885,"n":18221,"o":2.93,"t":"2026-10-09T04:00:00Z","v":4872791,"vw":2.929591},{"c":2.92,"h":2.941,"l":2.83,"n":17056,"o":2.9,"t":"2026-10-12T04:00:00Z","v":3077743,"vw":2.911191},{"c":3.01,"h":3.02,"l":2.9,"n":12930,"o":2.91,"t":"2026-10-13T04:00:00Z","v":2684612,"vw":2.963524},{"c":2.94,"h":3.02,"l":2.82,"n":18944,"o":3.02,"t":"2026-10-14T04:00:00Z","v":4302857,"vw":2.893834},{"c":2.94,"h":3.095,"l":2.62,"n":18911,"o":2.76,"t":"2026-10-15T04:00:00Z","v":4624818,"vw":2.95448},{"c":2.86,"h":2.99,"l":2.85,"n":15226,"o":2.94,"t":"2026-10-16T04:00:00Z","v":3167681,"vw":2.896945},{"c":2.81,"h":2.86,"l":2.7,"n":16099,"o":2.86,"t":"2026-10-19T04:00:00Z","v":4058850,"vw":2.764641},{"c":3.01,"h":3.04,"l":2.81,"n":18211,"o":2.82,"t":"2026-10-20T04:00:00Z","v":4144755,"vw":2.975416},{"c":2.95,"h":3.008,"l":2.895,"n":13019,"o":3,"t":"2026-10-21T04:00:00Z","v":2497490,"vw":2.94039},{"c":3.14,"h":3.15,"l":2.93,"n":12973,"o":2.93,"t":"2026-10-22T04:00:00Z","v":3102859,"vw":3.092931}],"volatilityBars":[{"c":3.5001,"h":3.5001,"l":3.5,"n":6,"o":3.5,"t":"2026-09-22T08:00:00Z","v":484,"vw":3.50005},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-22T08:15:00Z","v":200,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-22T09:30:00Z","v":200,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-22T09:45:00Z","v":500,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-22T10:45:00Z","v":100,"vw":3.53},{"c":3.56,"h":3.58,"l":3.56,"n":2,"o":3.58,"t":"2026-09-22T13:15:00Z","v":515,"vw":3.576117},{"c":3.494,"h":3.57,"l":3.48,"n":369,"o":3.57,"t":"2026-09-22T13:30:00Z","v":103708,"vw":3.518307},{"c":3.445,"h":3.49,"l":3.43,"n":389,"o":3.49,"t":"2026-09-22T13:45:00Z","v":76102,"vw":3.460577},{"c":3.465,"h":3.465,"l":3.43,"n":499,"o":3.4434,"t":"2026-09-22T14:00:00Z","v":85745,"vw":3.44688},{"c":3.435,"h":3.46,"l":3.425,"n":465,"o":3.46,"t":"2026-09-22T14:15:00Z","v":75213,"vw":3.441057},{"c":3.41,"h":3.435,"l":3.41,"n":464,"o":3.435,"t":"2026-09-22T14:30:00Z","v":160614,"vw":3.415556},{"c":3.43,"h":3.43,"l":3.4,"n":886,"o":3.41,"t":"2026-09-22T14:45:00Z","v":207096,"vw":3.415222},{"c":3.43,"h":3.44,"l":3.42,"n":498,"o":3.43,"t":"2026-09-22T15:00:00Z","v":97734,"vw":3.430734},{"c":3.465,"h":3.47,"l":3.4294,"n":559,"o":3.4294,"t":"2026-09-22T15:15:00Z","v":146163,"vw":3.453993},{"c":3.455,"h":3.47,"l":3.45,"n":460,"o":3.465,"t":"2026-09-22T15:30:00Z","v":58661,"vw":3.458669},{"c":3.4301,"h":3.4591,"l":3.43,"n":715,"o":3.45,"t":"2026-09-22T15:45:00Z","v":176204,"vw":3.444171},{"c":3.455,"h":3.46,"l":3.43,"n":576,"o":3.435,"t":"2026-09-22T16:00:00Z","v":93513,"vw":3.443403},{"c":3.465,"h":3.475,"l":3.455,"n":580,"o":3.4566,"t":"2026-09-22T16:15:00Z","v":67765,"vw":3.469354},{"c":3.475,"h":3.48,"l":3.465,"n":528,"o":3.47,"t":"2026-09-22T16:30:00Z","v":40470,"vw":3.472831},{"c":3.475,"h":3.49,"l":3.47,"n":669,"o":3.47,"t":"2026-09-22T16:45:00Z","v":80538,"vw":3.478554},{"c":3.475,"h":3.48,"l":3.465,"n":596,"o":3.475,"t":"2026-09-22T17:00:00Z","v":66596,"vw":3.472318},{"c":3.475,"h":3.48,"l":3.46,"n":722,"o":3.475,"t":"2026-09-22T17:15:00Z","v":102894,"vw":3.470667},{"c":3.48,"h":3.48,"l":3.465,"n":622,"o":3.475,"t":"2026-09-22T17:30:00Z","v":78925,"vw":3.471113},{"c":3.475,"h":3.485,"l":3.47,"n":946,"o":3.475,"t":"2026-09-22T17:45:00Z","v":165395,"vw":3.479119},{"c":3.475,"h":3.4886,"l":3.47,"n":616,"o":3.475,"t":"2026-09-22T18:00:00Z","v":96782,"vw":3.479887},{"c":3.465,"h":3.475,"l":3.46,"n":488,"o":3.475,"t":"2026-09-22T18:15:00Z","v":57463,"vw":3.46888},{"c":3.465,"h":3.47,"l":3.46,"n":626,"o":3.46,"t":"2026-09-22T18:30:00Z","v":77046,"vw":3.462693},{"c":3.455,"h":3.47,"l":3.45,"n":531,"o":3.465,"t":"2026-09-22T18:45:00Z","v":115438,"vw":3.460079},{"c":3.455,"h":3.46,"l":3.45,"n":645,"o":3.455,"t":"2026-09-22T19:00:00Z","v":158315,"vw":3.453249},{"c":3.46,"h":3.46,"l":3.435,"n":1091,"o":3.455,"t":"2026-09-22T19:15:00Z","v":278212,"vw":3.445024},{"c":3.45,"h":3.47,"l":3.45,"n":892,"o":3.455,"t":"2026-09-22T19:30:00Z","v":167912,"vw":3.459584},{"c":3.44,"h":3.46,"l":3.425,"n":2944,"o":3.455,"t":"2026-09-22T19:45:00Z","v":989955,"vw":3.442504},{"c":3.48,"h":3.48,"l":3.44,"n":21,"o":3.44,"t":"2026-09-22T20:00:00Z","v":1422916,"vw":3.440107},{"c":3.45,"h":3.53,"l":3.45,"n":27,"o":3.53,"t":"2026-09-22T21:00:00Z","v":1887,"vw":3.498547},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-22T21:15:00Z","v":523,"vw":3.45},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-22T21:45:00Z","v":750,"vw":3.48},{"c":3.4519,"h":3.4519,"l":3.45,"n":3,"o":3.45,"t":"2026-09-22T23:00:00Z","v":1201,"vw":3.450317},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-22T23:45:00Z","v":593,"vw":3.45},{"c":3.46,"h":3.47,"l":3.46,"n":9,"o":3.47,"t":"2026-09-23T08:00:00Z","v":11621,"vw":3.460537},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-23T09:45:00Z","v":100,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-09-23T12:45:00Z","v":456,"vw":3.45},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-09-23T13:00:00Z","v":2200,"vw":3.47},{"c":3.434,"h":3.46,"l":3.42,"n":620,"o":3.45,"t":"2026-09-23T13:30:00Z","v":120679,"vw":3.441909},{"c":3.385,"h":3.43,"l":3.38,"n":407,"o":3.43,"t":"2026-09-23T13:45:00Z","v":82068,"vw":3.406272},{"c":3.395,"h":3.3969,"l":3.36,"n":722,"o":3.38,"t":"2026-09-23T14:00:00Z","v":214391,"vw":3.368864},{"c":3.37,"h":3.405,"l":3.35,"n":811,"o":3.4,"t":"2026-09-23T14:15:00Z","v":249753,"vw":3.372055},{"c":3.375,"h":3.385,"l":3.37,"n":449,"o":3.37,"t":"2026-09-23T14:30:00Z","v":84235,"vw":3.3768},{"c":3.405,"h":3.405,"l":3.37,"n":669,"o":3.37,"t":"2026-09-23T14:45:00Z","v":152518,"vw":3.391563},{"c":3.405,"h":3.41,"l":3.4,"n":461,"o":3.405,"t":"2026-09-23T15:00:00Z","v":48524,"vw":3.403721},{"c":3.4299,"h":3.4299,"l":3.4,"n":764,"o":3.4,"t":"2026-09-23T15:15:00Z","v":141355,"vw":3.411653},{"c":3.425,"h":3.435,"l":3.42,"n":602,"o":3.425,"t":"2026-09-23T15:30:00Z","v":53768,"vw":3.429474},{"c":3.425,"h":3.43,"l":3.42,"n":567,"o":3.425,"t":"2026-09-23T15:45:00Z","v":36121,"vw":3.424872},{"c":3.425,"h":3.43,"l":3.42,"n":550,"o":3.425,"t":"2026-09-23T16:00:00Z","v":30209,"vw":3.424864},{"c":3.425,"h":3.43,"l":3.42,"n":662,"o":3.425,"t":"2026-09-23T16:15:00Z","v":90859,"vw":3.42465},{"c":3.425,"h":3.43,"l":3.42,"n":665,"o":3.425,"t":"2026-09-23T16:30:00Z","v":61239,"vw":3.423262},{"c":3.44,"h":3.44,"l":3.41,"n":949,"o":3.42,"t":"2026-09-23T16:45:00Z","v":170939,"vw":3.419583},{"c":3.435,"h":3.44,"l":3.43,"n":529,"o":3.435,"t":"2026-09-23T17:00:00Z","v":54122,"vw":3.433776},{"c":3.425,"h":3.435,"l":3.42,"n":649,"o":3.435,"t":"2026-09-23T17:15:00Z","v":65222,"vw":3.426947},{"c":3.44,"h":3.45,"l":3.41,"n":1195,"o":3.425,"t":"2026-09-23T17:30:00Z","v":278182,"vw":3.426739},{"c":3.445,"h":3.445,"l":3.44,"n":638,"o":3.445,"t":"2026-09-23T17:45:00Z","v":58870,"vw":3.443671},{"c":3.445,"h":3.45,"l":3.44,"n":499,"o":3.44,"t":"2026-09-23T18:00:00Z","v":29695,"vw":3.442818},{"c":3.435,"h":3.45,"l":3.434,"n":686,"o":3.445,"t":"2026-09-23T18:15:00Z","v":107548,"vw":3.441143},{"c":3.435,"h":3.44,"l":3.43,"n":646,"o":3.435,"t":"2026-09-23T18:30:00Z","v":47062,"vw":3.435862},{"c":3.435,"h":3.44,"l":3.425,"n":1025,"o":3.435,"t":"2026-09-23T18:45:00Z","v":219686,"vw":3.431394},{"c":3.425,"h":3.43,"l":3.42,"n":840,"o":3.43,"t":"2026-09-23T19:00:00Z","v":158703,"vw":3.423414},{"c":3.415,"h":3.425,"l":3.41,"n":1187,"o":3.42,"t":"2026-09-23T19:15:00Z","v":249779,"vw":3.417756},{"c":3.405,"h":3.4162,"l":3.4,"n":1203,"o":3.41,"t":"2026-09-23T19:30:00Z","v":200749,"vw":3.410227},{"c":3.385,"h":3.405,"l":3.38,"n":2622,"o":3.405,"t":"2026-09-23T19:45:00Z","v":566393,"vw":3.394258},{"c":3.38,"h":3.4,"l":3.38,"n":29,"o":3.38,"t":"2026-09-23T20:00:00Z","v":508656,"vw":3.38054},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-23T20:15:00Z","v":1000,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-23T20:30:00Z","v":3150,"vw":3.38},{"c":3.4014,"h":3.4014,"l":3.4014,"n":1,"o":3.4014,"t":"2026-09-23T23:30:00Z","v":200,"vw":3.4014},{"c":3.4997,"h":3.4997,"l":3.43,"n":9,"o":3.46,"t":"2026-09-23T23:45:00Z","v":2100,"vw":3.469008},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-09-24T08:00:00Z","v":1023,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":15,"o":3.39,"t":"2026-09-24T08:15:00Z","v":1975,"vw":3.385682},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-09-24T09:30:00Z","v":110,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-24T11:00:00Z","v":1010,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-09-24T11:15:00Z","v":10000,"vw":3.39},{"c":3.3748,"h":3.3748,"l":3.3748,"n":1,"o":3.3748,"t":"2026-09-24T12:15:00Z","v":3000,"vw":3.3748},{"c":3.34,"h":3.37,"l":3.34,"n":17,"o":3.37,"t":"2026-09-24T12:30:00Z","v":1621,"vw":3.351743},{"c":3.345,"h":3.41,"l":3.34,"n":565,"o":3.4,"t":"2026-09-24T13:30:00Z","v":113792,"vw":3.371693},{"c":3.335,"h":3.34,"l":3.315,"n":665,"o":3.34,"t":"2026-09-24T13:45:00Z","v":167555,"vw":3.329149},{"c":3.35,"h":3.35,"l":3.315,"n":556,"o":3.335,"t":"2026-09-24T14:00:00Z","v":78396,"vw":3.332157},{"c":3.345,"h":3.35,"l":3.34,"n":467,"o":3.345,"t":"2026-09-24T14:15:00Z","v":46124,"vw":3.344586},{"c":3.355,"h":3.36,"l":3.345,"n":690,"o":3.345,"t":"2026-09-24T14:30:00Z","v":64000,"vw":3.353381},{"c":3.33,"h":3.36,"l":3.33,"n":695,"o":3.355,"t":"2026-09-24T14:45:00Z","v":130146,"vw":3.340267},{"c":3.325,"h":3.33,"l":3.32,"n":460,"o":3.33,"t":"2026-09-24T15:00:00Z","v":33901,"vw":3.327237},{"c":3.325,"h":3.33,"l":3.315,"n":788,"o":3.325,"t":"2026-09-24T15:15:00Z","v":77995,"vw":3.321839},{"c":3.34,"h":3.34,"l":3.32,"n":717,"o":3.325,"t":"2026-09-24T15:30:00Z","v":129914,"vw":3.330991},{"c":3.325,"h":3.33,"l":3.32,"n":666,"o":3.33,"t":"2026-09-24T15:45:00Z","v":83008,"vw":3.327121},{"c":3.3208,"h":3.33,"l":3.32,"n":916,"o":3.325,"t":"2026-09-24T16:00:00Z","v":71684,"vw":3.32587},{"c":3.33,"h":3.355,"l":3.325,"n":1066,"o":3.325,"t":"2026-09-24T16:15:00Z","v":289144,"vw":3.337558},{"c":3.31,"h":3.335,"l":3.31,"n":518,"o":3.335,"t":"2026-09-24T16:30:00Z","v":72012,"vw":3.324176},{"c":3.31,"h":3.32,"l":3.31,"n":583,"o":3.31,"t":"2026-09-24T16:45:00Z","v":64742,"vw":3.313563},{"c":3.31,"h":3.315,"l":3.29,"n":818,"o":3.31,"t":"2026-09-24T17:00:00Z","v":151731,"vw":3.303277},{"c":3.305,"h":3.32,"l":3.3,"n":649,"o":3.315,"t":"2026-09-24T17:15:00Z","v":145190,"vw":3.307348},{"c":3.295,"h":3.308,"l":3.29,"n":750,"o":3.305,"t":"2026-09-24T17:30:00Z","v":134819,"vw":3.299578},{"c":3.3,"h":3.3,"l":3.29,"n":564,"o":3.295,"t":"2026-09-24T17:45:00Z","v":66355,"vw":3.296761},{"c":3.3,"h":3.3091,"l":3.29,"n":779,"o":3.295,"t":"2026-09-24T18:00:00Z","v":72753,"vw":3.298303},{"c":3.305,"h":3.31,"l":3.3,"n":584,"o":3.3,"t":"2026-09-24T18:15:00Z","v":82824,"vw":3.303762},{"c":3.28,"h":3.31,"l":3.27,"n":942,"o":3.3,"t":"2026-09-24T18:30:00Z","v":163496,"vw":3.291639},{"c":3.265,"h":3.28,"l":3.26,"n":835,"o":3.275,"t":"2026-09-24T18:45:00Z","v":195317,"vw":3.270905},{"c":3.26,"h":3.27,"l":3.26,"n":1029,"o":3.27,"t":"2026-09-24T19:00:00Z","v":173549,"vw":3.262851},{"c":3.265,"h":3.265,"l":3.25,"n":1383,"o":3.26,"t":"2026-09-24T19:15:00Z","v":290748,"vw":3.255129},{"c":3.265,"h":3.27,"l":3.26,"n":1319,"o":3.265,"t":"2026-09-24T19:30:00Z","v":206884,"vw":3.263872},{"c":3.25,"h":3.27,"l":3.24,"n":3745,"o":3.265,"t":"2026-09-24T19:45:00Z","v":862488,"vw":3.254239},{"c":3.25,"h":3.26,"l":3.25,"n":26,"o":3.25,"t":"2026-09-24T20:00:00Z","v":527065,"vw":3.2502},{"c":3.25,"h":3.265,"l":3.25,"n":3,"o":3.265,"t":"2026-09-24T20:15:00Z","v":2168,"vw":3.255535},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-24T20:30:00Z","v":191,"vw":3.26},{"c":3.28,"h":3.28,"l":3.26,"n":4,"o":3.26,"t":"2026-09-24T21:30:00Z","v":301,"vw":3.269524},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-24T22:00:00Z","v":700,"vw":3.27},{"c":3.28,"h":3.2895,"l":3.28,"n":3,"o":3.2895,"t":"2026-09-24T22:30:00Z","v":3602,"vw":3.289236},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-24T22:45:00Z","v":138,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-09-24T23:00:00Z","v":1516,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-09-24T23:15:00Z","v":485,"vw":3.27},{"c":3.26,"h":3.2662,"l":3.26,"n":4,"o":3.2662,"t":"2026-09-24T23:30:00Z","v":3001,"vw":3.264133},{"c":3.2602,"h":3.2602,"l":3.2602,"n":1,"o":3.2602,"t":"2026-09-24T23:45:00Z","v":1000,"vw":3.2602},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-25T09:15:00Z","v":222,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-25T12:15:00Z","v":1500,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-25T12:30:00Z","v":222,"vw":3.3},{"c":3.26,"h":3.26,"l":3.26,"n":11,"o":3.26,"t":"2026-09-25T13:00:00Z","v":785,"vw":3.26},{"c":3.26,"h":3.3,"l":3.26,"n":24,"o":3.3,"t":"2026-09-25T13:15:00Z","v":4611,"vw":3.290989},{"c":3.275,"h":3.28,"l":3.235,"n":361,"o":3.25,"t":"2026-09-25T13:30:00Z","v":146969,"vw":3.250959},{"c":3.285,"h":3.29,"l":3.27,"n":368,"o":3.275,"t":"2026-09-25T13:45:00Z","v":44289,"vw":3.278683},{"c":3.265,"h":3.285,"l":3.25,"n":390,"o":3.285,"t":"2026-09-25T14:00:00Z","v":80410,"vw":3.264553},{"c":3.275,"h":3.275,"l":3.25,"n":547,"o":3.265,"t":"2026-09-25T14:15:00Z","v":140093,"vw":3.259546},{"c":3.27,"h":3.29,"l":3.265,"n":334,"o":3.275,"t":"2026-09-25T14:30:00Z","v":46963,"vw":3.278298},{"c":3.27,"h":3.27,"l":3.26,"n":310,"o":3.26,"t":"2026-09-25T14:45:00Z","v":32455,"vw":3.26816},{"c":3.265,"h":3.275,"l":3.26,"n":339,"o":3.27,"t":"2026-09-25T15:00:00Z","v":53914,"vw":3.266907},{"c":3.265,"h":3.28,"l":3.26,"n":444,"o":3.265,"t":"2026-09-25T15:15:00Z","v":45803,"vw":3.268646},{"c":3.275,"h":3.29,"l":3.26,"n":564,"o":3.265,"t":"2026-09-25T15:30:00Z","v":102584,"vw":3.272992},{"c":3.27,"h":3.2799,"l":3.27,"n":319,"o":3.27,"t":"2026-09-25T15:45:00Z","v":49426,"vw":3.274128},{"c":3.2909,"h":3.295,"l":3.27,"n":575,"o":3.275,"t":"2026-09-25T16:00:00Z","v":112717,"vw":3.288881},{"c":3.285,"h":3.295,"l":3.275,"n":620,"o":3.29,"t":"2026-09-25T16:15:00Z","v":112248,"vw":3.284266},{"c":3.28,"h":3.29,"l":3.27,"n":551,"o":3.28,"t":"2026-09-25T16:30:00Z","v":90706,"vw":3.279932},{"c":3.255,"h":3.275,"l":3.25,"n":391,"o":3.275,"t":"2026-09-25T16:45:00Z","v":73371,"vw":3.262024},{"c":3.255,"h":3.26,"l":3.255,"n":433,"o":3.26,"t":"2026-09-25T17:00:00Z","v":26122,"vw":3.255832},{"c":3.235,"h":3.26,"l":3.2322,"n":541,"o":3.255,"t":"2026-09-25T17:15:00Z","v":97796,"vw":3.247841},{"c":3.23,"h":3.24,"l":3.225,"n":782,"o":3.235,"t":"2026-09-25T17:30:00Z","v":185378,"vw":3.232539},{"c":3.23,"h":3.23,"l":3.22,"n":573,"o":3.23,"t":"2026-09-25T17:45:00Z","v":84259,"vw":3.225711},{"c":3.225,"h":3.23,"l":3.22,"n":482,"o":3.225,"t":"2026-09-25T18:00:00Z","v":35881,"vw":3.225669},{"c":3.225,"h":3.23,"l":3.22,"n":408,"o":3.225,"t":"2026-09-25T18:15:00Z","v":44027,"vw":3.225574},{"c":3.225,"h":3.23,"l":3.22,"n":459,"o":3.225,"t":"2026-09-25T18:30:00Z","v":69229,"vw":3.224593},{"c":3.225,"h":3.23,"l":3.22,"n":546,"o":3.225,"t":"2026-09-25T18:45:00Z","v":137695,"vw":3.221951},{"c":3.22,"h":3.23,"l":3.22,"n":482,"o":3.23,"t":"2026-09-25T19:00:00Z","v":46089,"vw":3.223606},{"c":3.225,"h":3.23,"l":3.22,"n":619,"o":3.22,"t":"2026-09-25T19:15:00Z","v":121256,"vw":3.224795},{"c":3.22,"h":3.23,"l":3.22,"n":734,"o":3.225,"t":"2026-09-25T19:30:00Z","v":101756,"vw":3.22513},{"c":3.235,"h":3.24,"l":3.21,"n":3246,"o":3.225,"t":"2026-09-25T19:45:00Z","v":926438,"vw":3.226908},{"c":3.255,"h":3.255,"l":3.24,"n":32,"o":3.24,"t":"2026-09-25T20:00:00Z","v":765957,"vw":3.240072},{"c":3.2682,"h":3.2682,"l":3.2682,"n":1,"o":3.2682,"t":"2026-09-25T20:15:00Z","v":250,"vw":3.2682},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-25T20:30:00Z","v":100,"vw":3.26},{"c":3.25,"h":3.259,"l":3.25,"n":5,"o":3.259,"t":"2026-09-25T21:45:00Z","v":900,"vw":3.252101},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-25T22:00:00Z","v":100,"vw":3.26},{"c":3.23,"h":3.25,"l":3.23,"n":12,"o":3.25,"t":"2026-09-25T22:30:00Z","v":2500,"vw":3.231669},{"c":3.27,"h":3.35,"l":3.27,"n":3,"o":3.35,"t":"2026-09-28T08:00:00Z","v":501,"vw":3.334},{"c":3.3397,"h":3.3397,"l":3.31,"n":2,"o":3.31,"t":"2026-09-28T08:30:00Z","v":714,"vw":3.32485},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-28T12:30:00Z","v":1000,"vw":3.31},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-09-28T13:00:00Z","v":820,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":6,"o":3.24,"t":"2026-09-28T13:15:00Z","v":402,"vw":3.24},{"c":3.115,"h":3.26,"l":3.095,"n":765,"o":3.23,"t":"2026-09-28T13:30:00Z","v":212833,"vw":3.138903},{"c":3.1,"h":3.13,"l":3.1,"n":296,"o":3.115,"t":"2026-09-28T13:45:00Z","v":79156,"vw":3.115994},{"c":3.108,"h":3.1197,"l":3.08,"n":778,"o":3.1091,"t":"2026-09-28T14:00:00Z","v":172314,"vw":3.096612},{"c":3.095,"h":3.1199,"l":3.085,"n":700,"o":3.1061,"t":"2026-09-28T14:15:00Z","v":204557,"vw":3.103245},{"c":3.105,"h":3.1199,"l":3.09,"n":560,"o":3.095,"t":"2026-09-28T14:30:00Z","v":100246,"vw":3.107412},{"c":3.095,"h":3.11,"l":3.09,"n":666,"o":3.1,"t":"2026-09-28T14:45:00Z","v":175758,"vw":3.095661},{"c":3.08,"h":3.095,"l":3.075,"n":951,"o":3.095,"t":"2026-09-28T15:00:00Z","v":290480,"vw":3.082804},{"c":3.065,"h":3.09,"l":3.06,"n":594,"o":3.08,"t":"2026-09-28T15:15:00Z","v":127854,"vw":3.078738},{"c":3.06,"h":3.07,"l":3.06,"n":357,"o":3.065,"t":"2026-09-28T15:30:00Z","v":41265,"vw":3.06392},{"c":3.05,"h":3.07,"l":3.05,"n":662,"o":3.065,"t":"2026-09-28T15:45:00Z","v":129174,"vw":3.057739},{"c":3.055,"h":3.06,"l":3.05,"n":315,"o":3.055,"t":"2026-09-28T16:00:00Z","v":35776,"vw":3.054445},{"c":3.07,"h":3.08,"l":3.05,"n":721,"o":3.055,"t":"2026-09-28T16:15:00Z","v":183090,"vw":3.063075},{"c":3.05,"h":3.075,"l":3.05,"n":494,"o":3.075,"t":"2026-09-28T16:30:00Z","v":94759,"vw":3.06345},{"c":3.055,"h":3.06,"l":3.05,"n":375,"o":3.06,"t":"2026-09-28T16:45:00Z","v":60990,"vw":3.053971},{"c":3.07,"h":3.08,"l":3.05,"n":757,"o":3.05,"t":"2026-09-28T17:00:00Z","v":154250,"vw":3.062323},{"c":3.055,"h":3.075,"l":3.05,"n":708,"o":3.075,"t":"2026-09-28T17:15:00Z","v":99412,"vw":3.063144},{"c":3.045,"h":3.06,"l":3.04,"n":625,"o":3.055,"t":"2026-09-28T17:30:00Z","v":110777,"vw":3.047473},{"c":3.04,"h":3.05,"l":3.04,"n":482,"o":3.045,"t":"2026-09-28T17:45:00Z","v":69268,"vw":3.043823},{"c":3.035,"h":3.045,"l":3.03,"n":706,"o":3.04,"t":"2026-09-28T18:00:00Z","v":135692,"vw":3.037527},{"c":3.045,"h":3.05,"l":3.03,"n":829,"o":3.03,"t":"2026-09-28T18:15:00Z","v":170905,"vw":3.04343},{"c":3.045,"h":3.05,"l":3.035,"n":793,"o":3.045,"t":"2026-09-28T18:30:00Z","v":126778,"vw":3.042411},{"c":3.035,"h":3.05,"l":3.03,"n":661,"o":3.04,"t":"2026-09-28T18:45:00Z","v":97277,"vw":3.037322},{"c":3.015,"h":3.035,"l":3.01,"n":921,"o":3.03,"t":"2026-09-28T19:00:00Z","v":161772,"vw":3.019178},{"c":3.015,"h":3.02,"l":3,"n":1020,"o":3.01,"t":"2026-09-28T19:15:00Z","v":191842,"vw":3.010748},{"c":3,"h":3.02,"l":3,"n":1340,"o":3.015,"t":"2026-09-28T19:30:00Z","v":182117,"vw":3.007899},{"c":2.985,"h":3.02,"l":2.97,"n":5076,"o":3.005,"t":"2026-09-28T19:45:00Z","v":1180557,"vw":2.995719},{"c":3.04,"h":3.04,"l":2.99,"n":31,"o":2.99,"t":"2026-09-28T20:00:00Z","v":877482,"vw":2.990223},{"c":3.0005,"h":3.0005,"l":3.0005,"n":1,"o":3.0005,"t":"2026-09-28T20:15:00Z","v":504,"vw":3.0005},{"c":3.01,"h":3.03,"l":3,"n":14,"o":3.03,"t":"2026-09-28T20:30:00Z","v":1051,"vw":3.015753},{"c":3.03,"h":3.03,"l":3.0192,"n":4,"o":3.0192,"t":"2026-09-28T20:45:00Z","v":597,"vw":3.023358},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-28T21:00:00Z","v":3000,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-09-28T21:15:00Z","v":1174,"vw":3.01},{"c":3.0199,"h":3.02,"l":3.0199,"n":2,"o":3.02,"t":"2026-09-28T22:30:00Z","v":2536,"vw":3.019949},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-28T22:45:00Z","v":250,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-28T23:15:00Z","v":650,"vw":3.01},{"c":3.01,"h":3.01,"l":3,"n":2,"o":3,"t":"2026-09-28T23:30:00Z","v":356,"vw":3.006966},{"c":3.0015,"h":3.0015,"l":3.0015,"n":1,"o":3.0015,"t":"2026-09-28T23:45:00Z","v":1000,"vw":3.0015},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-29T08:00:00Z","v":230,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-29T08:15:00Z","v":590,"vw":3.01},{"c":3.04,"h":3.04,"l":3.033,"n":2,"o":3.033,"t":"2026-09-29T08:30:00Z","v":1449,"vw":3.033816},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-29T11:00:00Z","v":3400,"vw":3.01},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-29T11:30:00Z","v":100,"vw":3.05},{"c":3.0394,"h":3.0394,"l":3.0394,"n":2,"o":3.0394,"t":"2026-09-29T12:15:00Z","v":101,"vw":3.0394},{"c":3.01,"h":3.04,"l":3.01,"n":2,"o":3.04,"t":"2026-09-29T12:45:00Z","v":200,"vw":3.025},{"c":3.04,"h":3.04,"l":3.01,"n":18,"o":3.01,"t":"2026-09-29T13:00:00Z","v":2950,"vw":3.026842},{"c":2.96,"h":3.04,"l":2.94,"n":77,"o":3.04,"t":"2026-09-29T13:15:00Z","v":7533,"vw":2.961815},{"c":2.88,"h":2.96,"l":2.85,"n":1067,"o":2.95,"t":"2026-09-29T13:30:00Z","v":417241,"vw":2.889194},{"c":2.9363,"h":2.9485,"l":2.89,"n":619,"o":2.89,"t":"2026-09-29T13:45:00Z","v":169431,"vw":2.918304},{"c":2.965,"h":2.97,"l":2.9308,"n":665,"o":2.935,"t":"2026-09-29T14:00:00Z","v":145422,"vw":2.947354},{"c":2.98,"h":3,"l":2.9601,"n":640,"o":2.965,"t":"2026-09-29T14:15:00Z","v":203881,"vw":2.983026},{"c":2.985,"h":3,"l":2.97,"n":520,"o":2.98,"t":"2026-09-29T14:30:00Z","v":87257,"vw":2.981774},{"c":2.965,"h":2.99,"l":2.965,"n":592,"o":2.985,"t":"2026-09-29T14:45:00Z","v":54708,"vw":2.97871},{"c":2.955,"h":2.965,"l":2.94,"n":921,"o":2.965,"t":"2026-09-29T15:00:00Z","v":220923,"vw":2.950269},{"c":2.945,"h":2.96,"l":2.945,"n":596,"o":2.955,"t":"2026-09-29T15:15:00Z","v":205559,"vw":2.95519},{"c":2.947,"h":2.95,"l":2.94,"n":458,"o":2.945,"t":"2026-09-29T15:30:00Z","v":98262,"vw":2.944393},{"c":2.915,"h":2.945,"l":2.91,"n":608,"o":2.94,"t":"2026-09-29T15:45:00Z","v":113806,"vw":2.927877},{"c":2.945,"h":2.95,"l":2.91,"n":684,"o":2.915,"t":"2026-09-29T16:00:00Z","v":140159,"vw":2.927703},{"c":2.955,"h":2.96,"l":2.94,"n":701,"o":2.945,"t":"2026-09-29T16:15:00Z","v":184550,"vw":2.950497},{"c":2.955,"h":2.96,"l":2.95,"n":490,"o":2.955,"t":"2026-09-29T16:30:00Z","v":54239,"vw":2.954064},{"c":2.955,"h":2.96,"l":2.95,"n":832,"o":2.955,"t":"2026-09-29T16:45:00Z","v":93984,"vw":2.953349},{"c":2.955,"h":2.96,"l":2.945,"n":706,"o":2.955,"t":"2026-09-29T17:00:00Z","v":122922,"vw":2.9508},{"c":2.96,"h":2.98,"l":2.945,"n":782,"o":2.955,"t":"2026-09-29T17:15:00Z","v":195436,"vw":2.95623},{"c":3.01,"h":3.01,"l":2.955,"n":1140,"o":2.9609,"t":"2026-09-29T17:30:00Z","v":370057,"vw":2.980173},{"c":3.035,"h":3.04,"l":3.005,"n":848,"o":3.0093,"t":"2026-09-29T17:45:00Z","v":214301,"vw":3.024145},{"c":3.045,"h":3.05,"l":3.03,"n":856,"o":3.035,"t":"2026-09-29T18:00:00Z","v":220484,"vw":3.04131},{"c":3.055,"h":3.06,"l":3.04,"n":1024,"o":3.045,"t":"2026-09-29T18:15:00Z","v":184833,"vw":3.047945},{"c":3.075,"h":3.08,"l":3.05,"n":981,"o":3.055,"t":"2026-09-29T18:30:00Z","v":187917,"vw":3.066027},{"c":3.065,"h":3.08,"l":3.055,"n":1132,"o":3.075,"t":"2026-09-29T18:45:00Z","v":240214,"vw":3.064862},{"c":3.06,"h":3.07,"l":3.05,"n":860,"o":3.065,"t":"2026-09-29T19:00:00Z","v":168233,"vw":3.058154},{"c":3.045,"h":3.06,"l":3.04,"n":1460,"o":3.06,"t":"2026-09-29T19:15:00Z","v":323057,"vw":3.050939},{"c":3.045,"h":3.05,"l":3.03,"n":1205,"o":3.045,"t":"2026-09-29T19:30:00Z","v":266094,"vw":3.042739},{"c":3.045,"h":3.06,"l":3.04,"n":3899,"o":3.04,"t":"2026-09-29T19:45:00Z","v":977109,"vw":3.04938},{"c":3.04,"h":3.04,"l":3.04,"n":20,"o":3.04,"t":"2026-09-29T20:00:00Z","v":645930,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-29T23:45:00Z","v":1090,"vw":3.06},{"c":3.0401,"h":3.0401,"l":3.0401,"n":1,"o":3.0401,"t":"2026-09-30T09:15:00Z","v":100,"vw":3.0401},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-30T11:15:00Z","v":428,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":17,"o":3.05,"t":"2026-09-30T12:45:00Z","v":360,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-30T13:00:00Z","v":200,"vw":3.07},{"c":3.11,"h":3.11,"l":3.07,"n":20,"o":3.11,"t":"2026-09-30T13:15:00Z","v":4126,"vw":3.098771},{"c":3.125,"h":3.16,"l":3.055,"n":887,"o":3.09,"t":"2026-09-30T13:30:00Z","v":276179,"vw":3.119325},{"c":3.1,"h":3.14,"l":3.095,"n":511,"o":3.13,"t":"2026-09-30T13:45:00Z","v":111210,"vw":3.12588},{"c":3.095,"h":3.12,"l":3.09,"n":514,"o":3.095,"t":"2026-09-30T14:00:00Z","v":87036,"vw":3.101636},{"c":3.075,"h":3.1,"l":3.07,"n":321,"o":3.095,"t":"2026-09-30T14:15:00Z","v":39053,"vw":3.084993},{"c":3.145,"h":3.15,"l":3.065,"n":810,"o":3.07,"t":"2026-09-30T14:30:00Z","v":195476,"vw":3.106025},{"c":3.145,"h":3.16,"l":3.135,"n":838,"o":3.145,"t":"2026-09-30T14:45:00Z","v":168904,"vw":3.150348},{"c":3.16,"h":3.16,"l":3.13,"n":646,"o":3.145,"t":"2026-09-30T15:00:00Z","v":95649,"vw":3.142711},{"c":3.135,"h":3.16,"l":3.13,"n":697,"o":3.155,"t":"2026-09-30T15:15:00Z","v":119187,"vw":3.14676},{"c":3.165,"h":3.17,"l":3.135,"n":805,"o":3.135,"t":"2026-09-30T15:30:00Z","v":190986,"vw":3.151113},{"c":3.15,"h":3.17,"l":3.135,"n":977,"o":3.17,"t":"2026-09-30T15:45:00Z","v":165338,"vw":3.151953},{"c":3.14,"h":3.16,"l":3.14,"n":518,"o":3.15,"t":"2026-09-30T16:00:00Z","v":73617,"vw":3.149119},{"c":3.14,"h":3.14,"l":3.13,"n":562,"o":3.14,"t":"2026-09-30T16:15:00Z","v":71754,"vw":3.137482},{"c":3.125,"h":3.14,"l":3.11,"n":726,"o":3.135,"t":"2026-09-30T16:30:00Z","v":111130,"vw":3.124388},{"c":3.115,"h":3.125,"l":3.11,"n":420,"o":3.125,"t":"2026-09-30T16:45:00Z","v":80933,"vw":3.119131},{"c":3.115,"h":3.12,"l":3.11,"n":549,"o":3.12,"t":"2026-09-30T17:00:00Z","v":48467,"vw":3.117047},{"c":3.105,"h":3.12,"l":3.1,"n":677,"o":3.12,"t":"2026-09-30T17:15:00Z","v":94247,"vw":3.108636},{"c":3.115,"h":3.12,"l":3.105,"n":555,"o":3.11,"t":"2026-09-30T17:30:00Z","v":55874,"vw":3.112661},{"c":3.115,"h":3.13,"l":3.11,"n":687,"o":3.12,"t":"2026-09-30T17:45:00Z","v":106893,"vw":3.12005},{"c":3.135,"h":3.14,"l":3.11,"n":635,"o":3.115,"t":"2026-09-30T18:00:00Z","v":154247,"vw":3.12648},{"c":3.1214,"h":3.14,"l":3.12,"n":436,"o":3.13,"t":"2026-09-30T18:15:00Z","v":88146,"vw":3.133156},{"c":3.1376,"h":3.14,"l":3.11,"n":606,"o":3.125,"t":"2026-09-30T18:30:00Z","v":201451,"vw":3.125168},{"c":3.145,"h":3.15,"l":3.13,"n":561,"o":3.135,"t":"2026-09-30T18:45:00Z","v":73747,"vw":3.13759},{"c":3.15,"h":3.15,"l":3.12,"n":761,"o":3.145,"t":"2026-09-30T19:00:00Z","v":254923,"vw":3.136206},{"c":3.155,"h":3.16,"l":3.14,"n":755,"o":3.15,"t":"2026-09-30T19:15:00Z","v":123505,"vw":3.149437},{"c":3.135,"h":3.155,"l":3.13,"n":889,"o":3.155,"t":"2026-09-30T19:30:00Z","v":202608,"vw":3.139779},{"c":3.095,"h":3.14,"l":3.09,"n":3752,"o":3.135,"t":"2026-09-30T19:45:00Z","v":1151007,"vw":3.115066},{"c":3.1,"h":3.1,"l":3.1,"n":19,"o":3.1,"t":"2026-09-30T20:00:00Z","v":1017790,"vw":3.1},{"c":3.09,"h":3.11,"l":3.09,"n":15,"o":3.11,"t":"2026-09-30T20:45:00Z","v":5052,"vw":3.101466},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-30T21:30:00Z","v":300,"vw":3.15},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-01T11:15:00Z","v":291,"vw":3.05},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-01T12:30:00Z","v":1000,"vw":3.1},{"c":3.075,"h":3.16,"l":3.075,"n":426,"o":3.1,"t":"2026-10-01T13:30:00Z","v":145032,"vw":3.118965},{"c":3.03,"h":3.08,"l":3.03,"n":491,"o":3.075,"t":"2026-10-01T13:45:00Z","v":106657,"vw":3.065314},{"c":3.065,"h":3.085,"l":3.035,"n":564,"o":3.04,"t":"2026-10-01T14:00:00Z","v":90741,"vw":3.050275},{"c":3.04,"h":3.07,"l":3.04,"n":383,"o":3.07,"t":"2026-10-01T14:15:00Z","v":36385,"vw":3.054398},{"c":3.045,"h":3.06,"l":3.03,"n":706,"o":3.045,"t":"2026-10-01T14:30:00Z","v":115447,"vw":3.047773},{"c":3.015,"h":3.05,"l":3,"n":550,"o":3.0423,"t":"2026-10-01T14:45:00Z","v":115530,"vw":3.015312},{"c":3.01,"h":3.03,"l":3,"n":506,"o":3.01,"t":"2026-10-01T15:00:00Z","v":60188,"vw":3.012797},{"c":3.005,"h":3.02,"l":2.99,"n":656,"o":3.005,"t":"2026-10-01T15:15:00Z","v":96576,"vw":3.005362},{"c":3.005,"h":3.025,"l":3,"n":653,"o":3.005,"t":"2026-10-01T15:30:00Z","v":198546,"vw":3.011007},{"c":3.01,"h":3.015,"l":2.985,"n":495,"o":3.005,"t":"2026-10-01T15:45:00Z","v":89227,"vw":2.999099},{"c":3.015,"h":3.0199,"l":2.995,"n":361,"o":3.005,"t":"2026-10-01T16:00:00Z","v":87512,"vw":3.007398},{"c":3.02,"h":3.02,"l":3.005,"n":292,"o":3.015,"t":"2026-10-01T16:15:00Z","v":54581,"vw":3.012575},{"c":3.01,"h":3.02,"l":3.005,"n":389,"o":3.01,"t":"2026-10-01T16:30:00Z","v":57662,"vw":3.011986},{"c":3.0399,"h":3.04,"l":3.01,"n":400,"o":3.01,"t":"2026-10-01T16:45:00Z","v":58505,"vw":3.019154},{"c":3.015,"h":3.035,"l":3.01,"n":515,"o":3.035,"t":"2026-10-01T17:00:00Z","v":125650,"vw":3.02301},{"c":3.025,"h":3.035,"l":3.01,"n":472,"o":3.01,"t":"2026-10-01T17:15:00Z","v":86221,"vw":3.029222},{"c":3.055,"h":3.055,"l":3.025,"n":663,"o":3.025,"t":"2026-10-01T17:30:00Z","v":131939,"vw":3.034831},{"c":3.045,"h":3.0594,"l":3.04,"n":399,"o":3.055,"t":"2026-10-01T17:45:00Z","v":96694,"vw":3.049116},{"c":3.045,"h":3.05,"l":3.03,"n":687,"o":3.04,"t":"2026-10-01T18:00:00Z","v":196817,"vw":3.03743},{"c":3.045,"h":3.06,"l":3.04,"n":602,"o":3.045,"t":"2026-10-01T18:15:00Z","v":180616,"vw":3.051521},{"c":3.055,"h":3.06,"l":3.04,"n":421,"o":3.045,"t":"2026-10-01T18:30:00Z","v":35466,"vw":3.049647},{"c":3.055,"h":3.06,"l":3.045,"n":639,"o":3.055,"t":"2026-10-01T18:45:00Z","v":90637,"vw":3.051336},{"c":3.055,"h":3.0599,"l":3.04,"n":750,"o":3.055,"t":"2026-10-01T19:00:00Z","v":219137,"vw":3.049313},{"c":3.06,"h":3.06,"l":3.05,"n":638,"o":3.05,"t":"2026-10-01T19:15:00Z","v":75379,"vw":3.054914},{"c":3.035,"h":3.07,"l":3.035,"n":1647,"o":3.055,"t":"2026-10-01T19:30:00Z","v":454392,"vw":3.054887},{"c":2.99,"h":3.035,"l":2.985,"n":3937,"o":3.035,"t":"2026-10-01T19:45:00Z","v":1137843,"vw":3.004242},{"c":2.99,"h":2.99,"l":2.99,"n":22,"o":2.99,"t":"2026-10-01T20:00:00Z","v":921984,"vw":2.99},{"c":2.9993,"h":2.9993,"l":2.9993,"n":1,"o":2.9993,"t":"2026-10-01T20:15:00Z","v":3000,"vw":2.9993},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T20:30:00Z","v":2000,"vw":3},{"c":3.0492,"h":3.0492,"l":3.0492,"n":2,"o":3.0492,"t":"2026-10-01T20:45:00Z","v":164,"vw":3.0492},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-01T22:30:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-01T22:45:00Z","v":250,"vw":3.04},{"c":3.14,"h":3.14,"l":3,"n":2,"o":3,"t":"2026-10-02T08:00:00Z","v":3711,"vw":3.100124},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-02T11:30:00Z","v":144,"vw":3.02},{"c":3.0786,"h":3.0786,"l":3.0786,"n":1,"o":3.0786,"t":"2026-10-02T11:45:00Z","v":132,"vw":3.0786},{"c":3.0623,"h":3.0655,"l":3.05,"n":4,"o":3.05,"t":"2026-10-02T12:45:00Z","v":6001,"vw":3.052317},{"c":3.03,"h":3.07,"l":3.03,"n":13,"o":3.07,"t":"2026-10-02T13:00:00Z","v":2315,"vw":3.035811},{"c":3.02,"h":3.06,"l":3.02,"n":18,"o":3.04,"t":"2026-10-02T13:15:00Z","v":3952,"vw":3.039762},{"c":2.8891,"h":3.035,"l":2.83,"n":1401,"o":3.02,"t":"2026-10-02T13:30:00Z","v":452674,"vw":2.891702},{"c":2.855,"h":2.925,"l":2.855,"n":409,"o":2.885,"t":"2026-10-02T13:45:00Z","v":104169,"vw":2.889432},{"c":2.93,"h":2.93,"l":2.845,"n":759,"o":2.86,"t":"2026-10-02T14:00:00Z","v":151152,"vw":2.891671},{"c":2.935,"h":2.95,"l":2.925,"n":526,"o":2.93,"t":"2026-10-02T14:15:00Z","v":86946,"vw":2.936616},{"c":2.94,"h":2.955,"l":2.93,"n":390,"o":2.94,"t":"2026-10-02T14:30:00Z","v":149252,"vw":2.940457},{"c":2.925,"h":2.9478,"l":2.92,"n":441,"o":2.945,"t":"2026-10-02T14:45:00Z","v":67517,"vw":2.931943},{"c":2.865,"h":2.925,"l":2.86,"n":949,"o":2.925,"t":"2026-10-02T15:00:00Z","v":294592,"vw":2.889868},{"c":2.88,"h":2.885,"l":2.86,"n":835,"o":2.86,"t":"2026-10-02T15:15:00Z","v":183712,"vw":2.867819},{"c":2.885,"h":2.9,"l":2.885,"n":426,"o":2.885,"t":"2026-10-02T15:30:00Z","v":70691,"vw":2.892281},{"c":2.895,"h":2.895,"l":2.88,"n":423,"o":2.885,"t":"2026-10-02T15:45:00Z","v":106758,"vw":2.888836},{"c":2.895,"h":2.905,"l":2.885,"n":475,"o":2.895,"t":"2026-10-02T16:00:00Z","v":144644,"vw":2.894968},{"c":2.885,"h":2.8985,"l":2.885,"n":465,"o":2.89,"t":"2026-10-02T16:15:00Z","v":92074,"vw":2.890944},{"c":2.885,"h":2.89,"l":2.88,"n":310,"o":2.885,"t":"2026-10-02T16:30:00Z","v":43378,"vw":2.885831},{"c":2.895,"h":2.9,"l":2.88,"n":420,"o":2.885,"t":"2026-10-02T16:45:00Z","v":68890,"vw":2.890687},{"c":2.89,"h":2.9,"l":2.88,"n":543,"o":2.895,"t":"2026-10-02T17:00:00Z","v":82489,"vw":2.890651},{"c":2.915,"h":2.925,"l":2.895,"n":965,"o":2.895,"t":"2026-10-02T17:15:00Z","v":177921,"vw":2.912079},{"c":2.915,"h":2.92,"l":2.91,"n":500,"o":2.915,"t":"2026-10-02T17:30:00Z","v":69265,"vw":2.914733},{"c":2.915,"h":2.92,"l":2.91,"n":510,"o":2.915,"t":"2026-10-02T17:45:00Z","v":41769,"vw":2.916461},{"c":2.925,"h":2.93,"l":2.915,"n":655,"o":2.915,"t":"2026-10-02T18:00:00Z","v":78157,"vw":2.925597},{"c":2.905,"h":2.925,"l":2.905,"n":545,"o":2.925,"t":"2026-10-02T18:15:00Z","v":86785,"vw":2.916151},{"c":2.905,"h":2.92,"l":2.9,"n":601,"o":2.905,"t":"2026-10-02T18:30:00Z","v":85193,"vw":2.909929},{"c":2.91,"h":2.915,"l":2.9,"n":586,"o":2.91,"t":"2026-10-02T18:45:00Z","v":100785,"vw":2.908367},{"c":2.895,"h":2.91,"l":2.89,"n":658,"o":2.905,"t":"2026-10-02T19:00:00Z","v":124318,"vw":2.901951},{"c":2.875,"h":2.9,"l":2.87,"n":884,"o":2.895,"t":"2026-10-02T19:15:00Z","v":194110,"vw":2.882044},{"c":2.85,"h":2.875,"l":2.85,"n":1178,"o":2.875,"t":"2026-10-02T19:30:00Z","v":266332,"vw":2.858949},{"c":2.8,"h":2.86,"l":2.8,"n":3242,"o":2.855,"t":"2026-10-02T19:45:00Z","v":1071771,"vw":2.821601},{"c":2.86,"h":2.86,"l":2.81,"n":32,"o":2.81,"t":"2026-10-02T20:00:00Z","v":861850,"vw":2.810148},{"c":2.86,"h":2.86,"l":2.8,"n":4,"o":2.86,"t":"2026-10-02T20:15:00Z","v":1814,"vw":2.823153},{"c":2.8894,"h":2.8894,"l":2.8894,"n":1,"o":2.8894,"t":"2026-10-02T20:30:00Z","v":500,"vw":2.8894},{"c":2.84,"h":2.86,"l":2.84,"n":8,"o":2.84,"t":"2026-10-02T20:45:00Z","v":2075,"vw":2.84491},{"c":2.8301,"h":2.8301,"l":2.83,"n":2,"o":2.83,"t":"2026-10-02T21:00:00Z","v":576,"vw":2.83005},{"c":2.81,"h":2.86,"l":2.81,"n":5,"o":2.86,"t":"2026-10-02T21:15:00Z","v":3076,"vw":2.830575},{"c":2.845,"h":2.845,"l":2.845,"n":1,"o":2.845,"t":"2026-10-02T22:15:00Z","v":133,"vw":2.845},{"c":2.855,"h":2.86,"l":2.855,"n":2,"o":2.86,"t":"2026-10-02T22:45:00Z","v":681,"vw":2.858671},{"c":2.8483,"h":2.8483,"l":2.805,"n":26,"o":2.82,"t":"2026-10-02T23:00:00Z","v":13586,"vw":2.815339},{"c":2.82,"h":2.83,"l":2.82,"n":7,"o":2.83,"t":"2026-10-02T23:15:00Z","v":879,"vw":2.825},{"c":2.84,"h":2.8441,"l":2.84,"n":2,"o":2.8441,"t":"2026-10-02T23:30:00Z","v":1129,"vw":2.843632},{"c":2.82,"h":2.83,"l":2.82,"n":8,"o":2.82,"t":"2026-10-05T08:00:00Z","v":1772,"vw":2.824271},{"c":2.83,"h":2.83,"l":2.83,"n":30,"o":2.83,"t":"2026-10-05T08:15:00Z","v":1590,"vw":2.83},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-05T11:00:00Z","v":200,"vw":2.87},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-05T11:30:00Z","v":780,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-05T11:45:00Z","v":300,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-05T12:45:00Z","v":1302,"vw":2.85},{"c":2.8,"h":2.8107,"l":2.8,"n":24,"o":2.8107,"t":"2026-10-05T13:15:00Z","v":12584,"vw":2.809407},{"c":2.86,"h":2.86,"l":2.78,"n":590,"o":2.82,"t":"2026-10-05T13:30:00Z","v":262506,"vw":2.804997},{"c":2.84,"h":2.87,"l":2.815,"n":437,"o":2.87,"t":"2026-10-05T13:45:00Z","v":92932,"vw":2.837656},{"c":2.89,"h":2.9,"l":2.835,"n":510,"o":2.84,"t":"2026-10-05T14:00:00Z","v":99637,"vw":2.874941},{"c":2.915,"h":2.93,"l":2.885,"n":460,"o":2.885,"t":"2026-10-05T14:15:00Z","v":120937,"vw":2.91441},{"c":2.855,"h":2.915,"l":2.85,"n":1024,"o":2.915,"t":"2026-10-05T14:30:00Z","v":418629,"vw":2.870085},{"c":2.85,"h":2.855,"l":2.84,"n":483,"o":2.855,"t":"2026-10-05T14:45:00Z","v":69169,"vw":2.846414},{"c":2.835,"h":2.85,"l":2.835,"n":326,"o":2.8499,"t":"2026-10-05T15:00:00Z","v":71316,"vw":2.841294},{"c":2.825,"h":2.845,"l":2.81,"n":672,"o":2.838,"t":"2026-10-05T15:15:00Z","v":170960,"vw":2.831169},{"c":2.84,"h":2.8485,"l":2.815,"n":1009,"o":2.83,"t":"2026-10-05T15:30:00Z","v":620110,"vw":2.83068},{"c":2.83,"h":2.845,"l":2.82,"n":516,"o":2.845,"t":"2026-10-05T15:45:00Z","v":131976,"vw":2.832643},{"c":2.815,"h":2.83,"l":2.8,"n":562,"o":2.825,"t":"2026-10-05T16:00:00Z","v":152581,"vw":2.811683},{"c":2.825,"h":2.8299,"l":2.805,"n":391,"o":2.815,"t":"2026-10-05T16:15:00Z","v":83948,"vw":2.811858},{"c":2.815,"h":2.83,"l":2.8,"n":364,"o":2.825,"t":"2026-10-05T16:30:00Z","v":83938,"vw":2.813391},{"c":2.81,"h":2.82,"l":2.805,"n":231,"o":2.815,"t":"2026-10-05T16:45:00Z","v":26813,"vw":2.812338},{"c":2.795,"h":2.805,"l":2.785,"n":450,"o":2.805,"t":"2026-10-05T17:00:00Z","v":120989,"vw":2.795035},{"c":2.785,"h":2.8,"l":2.78,"n":455,"o":2.795,"t":"2026-10-05T17:15:00Z","v":136997,"vw":2.790646},{"c":2.785,"h":2.79,"l":2.78,"n":469,"o":2.785,"t":"2026-10-05T17:30:00Z","v":106936,"vw":2.784486},{"c":2.795,"h":2.8,"l":2.785,"n":466,"o":2.785,"t":"2026-10-05T17:45:00Z","v":66469,"vw":2.79366},{"c":2.81,"h":2.82,"l":2.79,"n":596,"o":2.795,"t":"2026-10-05T18:00:00Z","v":211835,"vw":2.804529},{"c":2.815,"h":2.82,"l":2.81,"n":305,"o":2.8109,"t":"2026-10-05T18:15:00Z","v":45461,"vw":2.815749},{"c":2.825,"h":2.83,"l":2.815,"n":694,"o":2.815,"t":"2026-10-05T18:30:00Z","v":193985,"vw":2.822325},{"c":2.8451,"h":2.8451,"l":2.82,"n":1190,"o":2.82,"t":"2026-10-05T18:45:00Z","v":393971,"vw":2.832341},{"c":2.835,"h":2.855,"l":2.82,"n":1227,"o":2.845,"t":"2026-10-05T19:00:00Z","v":898635,"vw":2.835365},{"c":2.825,"h":2.835,"l":2.8,"n":964,"o":2.83,"t":"2026-10-05T19:15:00Z","v":270891,"vw":2.821461},{"c":2.82,"h":2.83,"l":2.81,"n":1322,"o":2.825,"t":"2026-10-05T19:30:00Z","v":451748,"vw":2.822634},{"c":2.875,"h":2.88,"l":2.805,"n":4475,"o":2.82,"t":"2026-10-05T19:45:00Z","v":1267687,"vw":2.83965},{"c":2.87,"h":2.87,"l":2.87,"n":28,"o":2.87,"t":"2026-10-05T20:00:00Z","v":845867,"vw":2.87},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-10-05T20:30:00Z","v":109,"vw":2.845},{"c":2.8979,"h":2.8979,"l":2.8979,"n":1,"o":2.8979,"t":"2026-10-05T22:15:00Z","v":100,"vw":2.8979},{"c":2.89,"h":2.89,"l":2.86,"n":2,"o":2.86,"t":"2026-10-05T23:00:00Z","v":6100,"vw":2.860492},{"c":2.8992,"h":2.8992,"l":2.8992,"n":1,"o":2.8992,"t":"2026-10-05T23:15:00Z","v":500,"vw":2.8992},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T23:30:00Z","v":256,"vw":2.89},{"c":2.89,"h":2.9,"l":2.89,"n":3,"o":2.9,"t":"2026-10-05T23:45:00Z","v":678,"vw":2.892978},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-06T08:00:00Z","v":436,"vw":2.9},{"c":2.88,"h":2.9,"l":2.88,"n":23,"o":2.9,"t":"2026-10-06T08:30:00Z","v":1292,"vw":2.897978},{"c":2.86,"h":2.9,"l":2.86,"n":6,"o":2.9,"t":"2026-10-06T08:45:00Z","v":689,"vw":2.88924},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T09:30:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T11:45:00Z","v":300,"vw":2.9},{"c":2.8899,"h":2.8899,"l":2.8899,"n":1,"o":2.8899,"t":"2026-10-06T12:15:00Z","v":1000,"vw":2.8899},{"c":2.884,"h":2.884,"l":2.88,"n":2,"o":2.88,"t":"2026-10-06T13:00:00Z","v":1300,"vw":2.882},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-06T13:15:00Z","v":100,"vw":2.89},{"c":2.795,"h":2.89,"l":2.775,"n":435,"o":2.89,"t":"2026-10-06T13:30:00Z","v":114866,"vw":2.842169},{"c":2.835,"h":2.84,"l":2.78,"n":368,"o":2.79,"t":"2026-10-06T13:45:00Z","v":125552,"vw":2.797558},{"c":2.81,"h":2.86,"l":2.81,"n":1944,"o":2.835,"t":"2026-10-06T14:00:00Z","v":773296,"vw":2.829777},{"c":2.805,"h":2.82,"l":2.77,"n":605,"o":2.815,"t":"2026-10-06T14:15:00Z","v":141914,"vw":2.796752},{"c":2.805,"h":2.81,"l":2.795,"n":368,"o":2.8092,"t":"2026-10-06T14:30:00Z","v":34834,"vw":2.801933},{"c":2.8,"h":2.81,"l":2.8,"n":302,"o":2.805,"t":"2026-10-06T14:45:00Z","v":78249,"vw":2.805024},{"c":2.8,"h":2.82,"l":2.8,"n":458,"o":2.8,"t":"2026-10-06T15:00:00Z","v":120450,"vw":2.806705},{"c":2.815,"h":2.82,"l":2.8,"n":485,"o":2.805,"t":"2026-10-06T15:15:00Z","v":91254,"vw":2.807048},{"c":2.83,"h":2.85,"l":2.81,"n":1858,"o":2.815,"t":"2026-10-06T15:30:00Z","v":549102,"vw":2.826876},{"c":2.825,"h":2.86,"l":2.825,"n":1807,"o":2.835,"t":"2026-10-06T15:45:00Z","v":1253405,"vw":2.833623},{"c":2.82,"h":2.835,"l":2.815,"n":1238,"o":2.825,"t":"2026-10-06T16:00:00Z","v":519275,"vw":2.824097},{"c":2.825,"h":2.83,"l":2.805,"n":566,"o":2.825,"t":"2026-10-06T16:15:00Z","v":140490,"vw":2.814017},{"c":2.8503,"h":2.87,"l":2.81,"n":1841,"o":2.825,"t":"2026-10-06T16:30:00Z","v":2738515,"vw":2.823716},{"c":2.845,"h":2.87,"l":2.8323,"n":1102,"o":2.855,"t":"2026-10-06T16:45:00Z","v":422757,"vw":2.85978},{"c":2.875,"h":2.875,"l":2.825,"n":1001,"o":2.8499,"t":"2026-10-06T17:00:00Z","v":518199,"vw":2.844251},{"c":2.89,"h":2.895,"l":2.86,"n":917,"o":2.875,"t":"2026-10-06T17:15:00Z","v":362951,"vw":2.87079},{"c":2.885,"h":2.89,"l":2.865,"n":951,"o":2.89,"t":"2026-10-06T17:30:00Z","v":389745,"vw":2.872886},{"c":2.89,"h":2.895,"l":2.875,"n":627,"o":2.885,"t":"2026-10-06T17:45:00Z","v":168531,"vw":2.886889},{"c":2.875,"h":2.9,"l":2.87,"n":1103,"o":2.885,"t":"2026-10-06T18:00:00Z","v":589712,"vw":2.881508},{"c":2.885,"h":2.89,"l":2.875,"n":434,"o":2.875,"t":"2026-10-06T18:15:00Z","v":122075,"vw":2.882328},{"c":2.85,"h":2.89,"l":2.85,"n":941,"o":2.88,"t":"2026-10-06T18:30:00Z","v":310495,"vw":2.858421},{"c":2.855,"h":2.86,"l":2.84,"n":449,"o":2.851,"t":"2026-10-06T18:45:00Z","v":76126,"vw":2.848658},{"c":2.855,"h":2.86,"l":2.85,"n":356,"o":2.855,"t":"2026-10-06T19:00:00Z","v":68913,"vw":2.855766},{"c":2.84,"h":2.87,"l":2.84,"n":694,"o":2.855,"t":"2026-10-06T19:15:00Z","v":158188,"vw":2.856484},{"c":2.835,"h":2.845,"l":2.8,"n":1458,"o":2.84,"t":"2026-10-06T19:30:00Z","v":482563,"vw":2.820487},{"c":2.815,"h":2.855,"l":2.81,"n":2320,"o":2.83,"t":"2026-10-06T19:45:00Z","v":604641,"vw":2.831885},{"c":2.82,"h":2.82,"l":2.82,"n":20,"o":2.82,"t":"2026-10-06T20:00:00Z","v":663573,"vw":2.82},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-06T21:15:00Z","v":119,"vw":2.87},{"c":2.8625,"h":2.8625,"l":2.8625,"n":1,"o":2.8625,"t":"2026-10-06T22:15:00Z","v":100,"vw":2.8625},{"c":2.8303,"h":2.8469,"l":2.8303,"n":2,"o":2.8469,"t":"2026-10-06T23:00:00Z","v":1250,"vw":2.83362},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-06T23:15:00Z","v":150,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-06T23:45:00Z","v":1000,"vw":2.87},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-07T08:00:00Z","v":155,"vw":2.82},{"c":2.8132,"h":2.82,"l":2.8132,"n":7,"o":2.82,"t":"2026-10-07T11:00:00Z","v":600,"vw":2.815987},{"c":2.82,"h":2.82,"l":2.8,"n":9,"o":2.81,"t":"2026-10-07T12:30:00Z","v":8089,"vw":2.80285},{"c":2.8374,"h":2.8374,"l":2.8374,"n":1,"o":2.8374,"t":"2026-10-07T12:45:00Z","v":700,"vw":2.8374},{"c":2.8308,"h":2.845,"l":2.81,"n":482,"o":2.82,"t":"2026-10-07T13:30:00Z","v":195506,"vw":2.823383},{"c":2.885,"h":2.89,"l":2.83,"n":492,"o":2.835,"t":"2026-10-07T13:45:00Z","v":133298,"vw":2.854313},{"c":2.895,"h":2.905,"l":2.8815,"n":381,"o":2.8815,"t":"2026-10-07T14:00:00Z","v":71717,"vw":2.892436},{"c":2.86,"h":2.905,"l":2.86,"n":695,"o":2.895,"t":"2026-10-07T14:15:00Z","v":131518,"vw":2.894008},{"c":2.86,"h":2.875,"l":2.86,"n":257,"o":2.86,"t":"2026-10-07T14:30:00Z","v":37191,"vw":2.869274},{"c":2.87,"h":2.87,"l":2.85,"n":276,"o":2.86,"t":"2026-10-07T14:45:00Z","v":32895,"vw":2.861994},{"c":2.83,"h":2.865,"l":2.82,"n":607,"o":2.865,"t":"2026-10-07T15:00:00Z","v":141700,"vw":2.841328},{"c":2.8327,"h":2.84,"l":2.83,"n":489,"o":2.8323,"t":"2026-10-07T15:15:00Z","v":100966,"vw":2.831847},{"c":2.845,"h":2.85,"l":2.83,"n":478,"o":2.83,"t":"2026-10-07T15:30:00Z","v":99763,"vw":2.836342},{"c":2.855,"h":2.865,"l":2.84,"n":615,"o":2.845,"t":"2026-10-07T15:45:00Z","v":170107,"vw":2.853408},{"c":2.8601,"h":2.875,"l":2.84,"n":360,"o":2.855,"t":"2026-10-07T16:00:00Z","v":75200,"vw":2.858193},{"c":2.88,"h":2.88,"l":2.865,"n":203,"o":2.865,"t":"2026-10-07T16:15:00Z","v":47665,"vw":2.870474},{"c":2.89,"h":2.89,"l":2.87,"n":584,"o":2.88,"t":"2026-10-07T16:30:00Z","v":175373,"vw":2.880707},{"c":2.9099,"h":2.91,"l":2.88,"n":693,"o":2.89,"t":"2026-10-07T16:45:00Z","v":236660,"vw":2.893056},{"c":2.9301,"h":2.94,"l":2.9,"n":565,"o":2.91,"t":"2026-10-07T17:00:00Z","v":153514,"vw":2.920536},{"c":2.93,"h":2.95,"l":2.92,"n":604,"o":2.935,"t":"2026-10-07T17:15:00Z","v":209299,"vw":2.936731},{"c":2.935,"h":2.94,"l":2.92,"n":443,"o":2.925,"t":"2026-10-07T17:30:00Z","v":127117,"vw":2.930411},{"c":2.9323,"h":2.95,"l":2.93,"n":466,"o":2.935,"t":"2026-10-07T17:45:00Z","v":132107,"vw":2.938217},{"c":2.93,"h":2.955,"l":2.93,"n":540,"o":2.9312,"t":"2026-10-07T18:00:00Z","v":133062,"vw":2.939251},{"c":2.925,"h":2.9312,"l":2.92,"n":414,"o":2.93,"t":"2026-10-07T18:15:00Z","v":62390,"vw":2.926893},{"c":2.94,"h":2.94,"l":2.92,"n":600,"o":2.93,"t":"2026-10-07T18:30:00Z","v":187407,"vw":2.930511},{"c":2.95,"h":2.96,"l":2.935,"n":469,"o":2.94,"t":"2026-10-07T18:45:00Z","v":136479,"vw":2.945152},{"c":2.965,"h":2.97,"l":2.94,"n":656,"o":2.9501,"t":"2026-10-07T19:00:00Z","v":229441,"vw":2.957356},{"c":2.94,"h":2.97,"l":2.94,"n":704,"o":2.965,"t":"2026-10-07T19:15:00Z","v":180990,"vw":2.958961},{"c":2.935,"h":2.965,"l":2.93,"n":1089,"o":2.945,"t":"2026-10-07T19:30:00Z","v":268861,"vw":2.950462},{"c":2.935,"h":2.945,"l":2.905,"n":2626,"o":2.94,"t":"2026-10-07T19:45:00Z","v":739647,"vw":2.926946},{"c":2.92,"h":2.93,"l":2.92,"n":24,"o":2.92,"t":"2026-10-07T20:00:00Z","v":610709,"vw":2.920002},{"c":2.9285,"h":2.9285,"l":2.9285,"n":1,"o":2.9285,"t":"2026-10-07T20:15:00Z","v":400,"vw":2.9285},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-07T21:30:00Z","v":400,"vw":2.9},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-07T22:30:00Z","v":2000,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-07T22:45:00Z","v":500,"vw":2.94},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-08T08:00:00Z","v":384,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-08T12:30:00Z","v":100,"vw":2.92},{"c":2.9197,"h":2.9197,"l":2.9197,"n":1,"o":2.9197,"t":"2026-10-08T13:15:00Z","v":1000,"vw":2.9197},{"c":2.92,"h":2.935,"l":2.91,"n":232,"o":2.92,"t":"2026-10-08T13:30:00Z","v":58920,"vw":2.920582},{"c":2.925,"h":2.945,"l":2.9101,"n":426,"o":2.92,"t":"2026-10-08T13:45:00Z","v":86142,"vw":2.924683},{"c":2.94,"h":2.94,"l":2.915,"n":278,"o":2.92,"t":"2026-10-08T14:00:00Z","v":47137,"vw":2.925804},{"c":2.9323,"h":2.95,"l":2.93,"n":352,"o":2.935,"t":"2026-10-08T14:15:00Z","v":70010,"vw":2.93605},{"c":2.9201,"h":2.94,"l":2.92,"n":185,"o":2.935,"t":"2026-10-08T14:30:00Z","v":40285,"vw":2.924275},{"c":2.915,"h":2.93,"l":2.91,"n":335,"o":2.925,"t":"2026-10-08T14:45:00Z","v":87781,"vw":2.920873},{"c":2.9,"h":2.915,"l":2.89,"n":1008,"o":2.91,"t":"2026-10-08T15:00:00Z","v":271978,"vw":2.901418},{"c":2.89,"h":2.91,"l":2.89,"n":648,"o":2.89,"t":"2026-10-08T15:15:00Z","v":145879,"vw":2.898483},{"c":2.8712,"h":2.9,"l":2.87,"n":825,"o":2.8912,"t":"2026-10-08T15:30:00Z","v":164866,"vw":2.886416},{"c":2.905,"h":2.915,"l":2.87,"n":504,"o":2.87,"t":"2026-10-08T15:45:00Z","v":103097,"vw":2.899083},{"c":2.915,"h":2.92,"l":2.9,"n":302,"o":2.905,"t":"2026-10-08T16:00:00Z","v":40533,"vw":2.909851},{"c":2.915,"h":2.94,"l":2.91,"n":573,"o":2.915,"t":"2026-10-08T16:15:00Z","v":164615,"vw":2.922273},{"c":2.9112,"h":2.93,"l":2.905,"n":588,"o":2.915,"t":"2026-10-08T16:30:00Z","v":149503,"vw":2.917716},{"c":2.9223,"h":2.93,"l":2.905,"n":452,"o":2.91,"t":"2026-10-08T16:45:00Z","v":92564,"vw":2.913966},{"c":2.915,"h":2.9295,"l":2.9,"n":558,"o":2.92,"t":"2026-10-08T17:00:00Z","v":126357,"vw":2.913083},{"c":2.93,"h":2.93,"l":2.9103,"n":326,"o":2.9103,"t":"2026-10-08T17:15:00Z","v":46247,"vw":2.922651},{"c":2.9223,"h":2.94,"l":2.92,"n":702,"o":2.93,"t":"2026-10-08T17:30:00Z","v":160084,"vw":2.93002},{"c":2.935,"h":2.94,"l":2.91,"n":990,"o":2.925,"t":"2026-10-08T17:45:00Z","v":277640,"vw":2.922188},{"c":2.945,"h":2.95,"l":2.93,"n":723,"o":2.935,"t":"2026-10-08T18:00:00Z","v":152320,"vw":2.941271},{"c":2.9203,"h":2.95,"l":2.91,"n":1114,"o":2.94,"t":"2026-10-08T18:15:00Z","v":277503,"vw":2.924753},{"c":2.9213,"h":2.93,"l":2.92,"n":723,"o":2.925,"t":"2026-10-08T18:30:00Z","v":84734,"vw":2.922534},{"c":2.915,"h":2.925,"l":2.91,"n":1122,"o":2.925,"t":"2026-10-08T18:45:00Z","v":279826,"vw":2.918242},{"c":2.915,"h":2.92,"l":2.905,"n":944,"o":2.92,"t":"2026-10-08T19:00:00Z","v":257669,"vw":2.910342},{"c":2.91,"h":2.92,"l":2.9,"n":892,"o":2.91,"t":"2026-10-08T19:15:00Z","v":221670,"vw":2.906383},{"c":2.925,"h":2.94,"l":2.9,"n":1158,"o":2.9101,"t":"2026-10-08T19:30:00Z","v":206291,"vw":2.917364},{"c":2.915,"h":2.93,"l":2.905,"n":2561,"o":2.93,"t":"2026-10-08T19:45:00Z","v":618926,"vw":2.914575},{"c":2.92,"h":2.92,"l":2.92,"n":19,"o":2.92,"t":"2026-10-08T20:00:00Z","v":1984318,"vw":2.92},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-08T22:30:00Z","v":200,"vw":2.96},{"c":2.926,"h":2.95,"l":2.905,"n":348,"o":2.93,"t":"2026-10-09T13:30:00Z","v":140810,"vw":2.925507},{"c":2.925,"h":2.95,"l":2.92,"n":317,"o":2.925,"t":"2026-10-09T13:45:00Z","v":53526,"vw":2.932793},{"c":2.945,"h":2.95,"l":2.92,"n":313,"o":2.92,"t":"2026-10-09T14:00:00Z","v":32952,"vw":2.938254},{"c":2.955,"h":2.975,"l":2.9401,"n":450,"o":2.945,"t":"2026-10-09T14:15:00Z","v":59103,"vw":2.958528},{"c":2.975,"h":2.975,"l":2.95,"n":328,"o":2.955,"t":"2026-10-09T14:30:00Z","v":41331,"vw":2.962829},{"c":2.975,"h":2.985,"l":2.975,"n":230,"o":2.9799,"t":"2026-10-09T14:45:00Z","v":34801,"vw":2.979492},{"c":2.9413,"h":2.98,"l":2.94,"n":861,"o":2.98,"t":"2026-10-09T15:00:00Z","v":243862,"vw":2.953882},{"c":2.9402,"h":2.95,"l":2.94,"n":699,"o":2.94,"t":"2026-10-09T15:15:00Z","v":157317,"vw":2.940998},{"c":2.9388,"h":2.945,"l":2.9388,"n":636,"o":2.94,"t":"2026-10-09T15:30:00Z","v":105479,"vw":2.940599},{"c":2.93,"h":2.9399,"l":2.925,"n":338,"o":2.935,"t":"2026-10-09T15:45:00Z","v":77140,"vw":2.932182},{"c":2.92,"h":2.939,"l":2.92,"n":918,"o":2.93,"t":"2026-10-09T16:00:00Z","v":209358,"vw":2.927453},{"c":2.93,"h":2.93,"l":2.92,"n":607,"o":2.92,"t":"2026-10-09T16:15:00Z","v":135925,"vw":2.923774},{"c":2.9312,"h":2.935,"l":2.9223,"n":543,"o":2.93,"t":"2026-10-09T16:30:00Z","v":135614,"vw":2.929766},{"c":2.935,"h":2.94,"l":2.93,"n":519,"o":2.935,"t":"2026-10-09T16:45:00Z","v":123555,"vw":2.933523},{"c":2.93,"h":2.949,"l":2.92,"n":1010,"o":2.935,"t":"2026-10-09T17:00:00Z","v":269106,"vw":2.934959},{"c":2.9201,"h":2.935,"l":2.92,"n":560,"o":2.93,"t":"2026-10-09T17:15:00Z","v":161051,"vw":2.925735},{"c":2.915,"h":2.92,"l":2.91,"n":386,"o":2.92,"t":"2026-10-09T17:30:00Z","v":82537,"vw":2.917265},{"c":2.92,"h":2.93,"l":2.91,"n":419,"o":2.915,"t":"2026-10-09T17:45:00Z","v":88285,"vw":2.917403},{"c":2.925,"h":2.935,"l":2.92,"n":370,"o":2.925,"t":"2026-10-09T18:00:00Z","v":68652,"vw":2.926997},{"c":2.91,"h":2.925,"l":2.9,"n":713,"o":2.92,"t":"2026-10-09T18:15:00Z","v":242319,"vw":2.911759},{"c":2.915,"h":2.92,"l":2.9,"n":550,"o":2.915,"t":"2026-10-09T18:30:00Z","v":153685,"vw":2.912446},{"c":2.925,"h":2.93,"l":2.91,"n":794,"o":2.915,"t":"2026-10-09T18:45:00Z","v":237086,"vw":2.919754},{"c":2.92,"h":2.93,"l":2.92,"n":494,"o":2.925,"t":"2026-10-09T19:00:00Z","v":92602,"vw":2.922374},{"c":2.895,"h":2.925,"l":2.895,"n":765,"o":2.9223,"t":"2026-10-09T19:15:00Z","v":182710,"vw":2.909987},{"c":2.935,"h":2.94,"l":2.885,"n":1459,"o":2.895,"t":"2026-10-09T19:30:00Z","v":503500,"vw":2.908122},{"c":2.95,"h":2.95,"l":2.93,"n":3228,"o":2.935,"t":"2026-10-09T19:45:00Z","v":631245,"vw":2.94104},{"c":2.94,"h":2.94,"l":2.94,"n":13,"o":2.94,"t":"2026-10-09T20:00:00Z","v":586285,"vw":2.94},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T20:15:00Z","v":1164,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T21:00:00Z","v":139,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T22:15:00Z","v":10000,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-09T22:45:00Z","v":200,"vw":2.92},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-09T23:45:00Z","v":100,"vw":2.97},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-12T08:30:00Z","v":155,"vw":2.9},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-12T11:00:00Z","v":101,"vw":3.01},{"c":2.96,"h":2.96,"l":2.95,"n":4,"o":2.95,"t":"2026-10-12T12:15:00Z","v":1000,"vw":2.95292},{"c":2.916,"h":2.941,"l":2.9,"n":273,"o":2.9,"t":"2026-10-12T13:30:00Z","v":96418,"vw":2.920005},{"c":2.845,"h":2.916,"l":2.84,"n":399,"o":2.915,"t":"2026-10-12T13:45:00Z","v":64839,"vw":2.877466},{"c":2.845,"h":2.85,"l":2.83,"n":416,"o":2.845,"t":"2026-10-12T14:00:00Z","v":66611,"vw":2.841834},{"c":2.875,"h":2.876,"l":2.845,"n":655,"o":2.845,"t":"2026-10-12T14:15:00Z","v":110624,"vw":2.864298},{"c":2.92,"h":2.92,"l":2.87,"n":452,"o":2.875,"t":"2026-10-12T14:30:00Z","v":85292,"vw":2.90033},{"c":2.915,"h":2.925,"l":2.91,"n":302,"o":2.915,"t":"2026-10-12T14:45:00Z","v":50214,"vw":2.91578},{"c":2.915,"h":2.92,"l":2.91,"n":506,"o":2.915,"t":"2026-10-12T15:00:00Z","v":66029,"vw":2.917373},{"c":2.925,"h":2.93,"l":2.91,"n":444,"o":2.915,"t":"2026-10-12T15:15:00Z","v":51607,"vw":2.919489},{"c":2.9312,"h":2.94,"l":2.92,"n":575,"o":2.925,"t":"2026-10-12T15:30:00Z","v":56721,"vw":2.931977},{"c":2.925,"h":2.935,"l":2.92,"n":507,"o":2.935,"t":"2026-10-12T15:45:00Z","v":36656,"vw":2.926485},{"c":2.92,"h":2.93,"l":2.92,"n":438,"o":2.925,"t":"2026-10-12T16:00:00Z","v":31127,"vw":2.922615},{"c":2.9213,"h":2.93,"l":2.92,"n":469,"o":2.92,"t":"2026-10-12T16:15:00Z","v":24329,"vw":2.922846},{"c":2.925,"h":2.93,"l":2.92,"n":420,"o":2.92,"t":"2026-10-12T16:30:00Z","v":34702,"vw":2.924308},{"c":2.925,"h":2.93,"l":2.92,"n":525,"o":2.92,"t":"2026-10-12T16:45:00Z","v":31343,"vw":2.923393},{"c":2.9312,"h":2.94,"l":2.92,"n":613,"o":2.925,"t":"2026-10-12T17:00:00Z","v":72160,"vw":2.929698},{"c":2.925,"h":2.935,"l":2.92,"n":580,"o":2.93,"t":"2026-10-12T17:15:00Z","v":76504,"vw":2.926517},{"c":2.925,"h":2.935,"l":2.92,"n":592,"o":2.925,"t":"2026-10-12T17:30:00Z","v":74105,"vw":2.928259},{"c":2.925,"h":2.93,"l":2.92,"n":520,"o":2.925,"t":"2026-10-12T17:45:00Z","v":41081,"vw":2.922998},{"c":2.925,"h":2.93,"l":2.92,"n":498,"o":2.926,"t":"2026-10-12T18:00:00Z","v":52219,"vw":2.922715},{"c":2.91,"h":2.925,"l":2.91,"n":965,"o":2.925,"t":"2026-10-12T18:15:00Z","v":253307,"vw":2.918193},{"c":2.915,"h":2.925,"l":2.91,"n":864,"o":2.9102,"t":"2026-10-12T18:30:00Z","v":175635,"vw":2.917768},{"c":2.915,"h":2.919,"l":2.91,"n":604,"o":2.91,"t":"2026-10-12T18:45:00Z","v":77084,"vw":2.914219},{"c":2.915,"h":2.925,"l":2.91,"n":795,"o":2.915,"t":"2026-10-12T19:00:00Z","v":100498,"vw":2.918095},{"c":2.915,"h":2.92,"l":2.91,"n":634,"o":2.92,"t":"2026-10-12T19:15:00Z","v":42517,"vw":2.915723},{"c":2.895,"h":2.915,"l":2.8901,"n":1128,"o":2.915,"t":"2026-10-12T19:30:00Z","v":180192,"vw":2.908127},{"c":2.915,"h":2.92,"l":2.88,"n":2454,"o":2.895,"t":"2026-10-12T19:45:00Z","v":533449,"vw":2.905198},{"c":2.91,"h":2.92,"l":2.91,"n":17,"o":2.92,"t":"2026-10-12T20:00:00Z","v":527995,"vw":2.919981},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-10-12T21:15:00Z","v":200,"vw":2.915},{"c":2.9562,"h":2.9562,"l":2.9562,"n":1,"o":2.9562,"t":"2026-10-12T23:00:00Z","v":100,"vw":2.9562},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-13T08:00:00Z","v":514,"vw":2.92},{"c":2.938,"h":2.938,"l":2.92,"n":2,"o":2.92,"t":"2026-10-13T11:15:00Z","v":1374,"vw":2.929},{"c":2.87,"h":2.98,"l":2.87,"n":11,"o":2.98,"t":"2026-10-13T13:15:00Z","v":379,"vw":2.91},{"c":2.9588,"h":2.96,"l":2.9,"n":341,"o":2.91,"t":"2026-10-13T13:30:00Z","v":116212,"vw":2.930387},{"c":2.935,"h":2.97,"l":2.935,"n":262,"o":2.955,"t":"2026-10-13T13:45:00Z","v":66017,"vw":2.956902},{"c":2.94,"h":2.95,"l":2.935,"n":244,"o":2.935,"t":"2026-10-13T14:00:00Z","v":32999,"vw":2.941124},{"c":2.9301,"h":2.945,"l":2.93,"n":329,"o":2.94,"t":"2026-10-13T14:15:00Z","v":45269,"vw":2.938855},{"c":2.925,"h":2.935,"l":2.92,"n":266,"o":2.935,"t":"2026-10-13T14:30:00Z","v":43636,"vw":2.929946},{"c":2.925,"h":2.93,"l":2.9201,"n":222,"o":2.925,"t":"2026-10-13T14:45:00Z","v":67583,"vw":2.924534},{"c":2.9213,"h":2.935,"l":2.92,"n":352,"o":2.925,"t":"2026-10-13T15:00:00Z","v":47699,"vw":2.92861},{"c":2.925,"h":2.93,"l":2.92,"n":300,"o":2.9288,"t":"2026-10-13T15:15:00Z","v":32563,"vw":2.92436},{"c":2.92,"h":2.93,"l":2.92,"n":235,"o":2.92,"t":"2026-10-13T15:30:00Z","v":30909,"vw":2.923306},{"c":2.9213,"h":2.93,"l":2.91,"n":674,"o":2.92,"t":"2026-10-13T15:45:00Z","v":120286,"vw":2.918115},{"c":2.93,"h":2.94,"l":2.92,"n":424,"o":2.925,"t":"2026-10-13T16:00:00Z","v":91992,"vw":2.928994},{"c":2.93,"h":2.94,"l":2.93,"n":287,"o":2.935,"t":"2026-10-13T16:15:00Z","v":64847,"vw":2.937002},{"c":2.9299,"h":2.93,"l":2.91,"n":414,"o":2.93,"t":"2026-10-13T16:30:00Z","v":145134,"vw":2.92338},{"c":2.93,"h":2.93,"l":2.92,"n":320,"o":2.93,"t":"2026-10-13T16:45:00Z","v":43139,"vw":2.928465},{"c":2.93,"h":2.94,"l":2.925,"n":488,"o":2.93,"t":"2026-10-13T17:00:00Z","v":91497,"vw":2.931911},{"c":2.925,"h":2.93,"l":2.9213,"n":300,"o":2.925,"t":"2026-10-13T17:15:00Z","v":54453,"vw":2.927203},{"c":2.94,"h":2.94,"l":2.9211,"n":420,"o":2.925,"t":"2026-10-13T17:30:00Z","v":52685,"vw":2.932107},{"c":2.925,"h":2.945,"l":2.92,"n":409,"o":2.94,"t":"2026-10-13T17:45:00Z","v":53106,"vw":2.934316},{"c":2.935,"h":2.94,"l":2.925,"n":361,"o":2.93,"t":"2026-10-13T18:00:00Z","v":64716,"vw":2.935844},{"c":2.9601,"h":2.97,"l":2.935,"n":640,"o":2.935,"t":"2026-10-13T18:15:00Z","v":142618,"vw":2.947849},{"c":2.985,"h":2.99,"l":2.96,"n":510,"o":2.96,"t":"2026-10-13T18:30:00Z","v":81566,"vw":2.976403},{"c":2.985,"h":3,"l":2.98,"n":513,"o":2.985,"t":"2026-10-13T18:45:00Z","v":66324,"vw":2.989382},{"c":2.99,"h":3,"l":2.985,"n":477,"o":2.985,"t":"2026-10-13T19:00:00Z","v":89958,"vw":2.995632},{"c":2.98,"h":3,"l":2.98,"n":634,"o":3,"t":"2026-10-13T19:15:00Z","v":88504,"vw":2.991994},{"c":2.9912,"h":3.01,"l":2.98,"n":961,"o":2.985,"t":"2026-10-13T19:30:00Z","v":153563,"vw":2.995981},{"c":3.01,"h":3.02,"l":2.99,"n":2085,"o":2.995,"t":"2026-10-13T19:45:00Z","v":386426,"vw":3.004268},{"c":3.01,"h":3.01,"l":3.01,"n":21,"o":3.01,"t":"2026-10-13T20:00:00Z","v":382201,"vw":3.01},{"c":2.9652,"h":2.9652,"l":2.9652,"n":2,"o":2.9652,"t":"2026-10-13T20:15:00Z","v":236,"vw":2.9652},{"c":2.95,"h":2.97,"l":2.95,"n":4,"o":2.97,"t":"2026-10-14T12:30:00Z","v":1018,"vw":2.952002},{"c":3.05,"h":3.05,"l":3.01,"n":4,"o":3.01,"t":"2026-10-14T13:15:00Z","v":651,"vw":3.034961},{"c":2.925,"h":3.02,"l":2.92,"n":734,"o":3.01,"t":"2026-10-14T13:30:00Z","v":161700,"vw":2.987108},{"c":2.92,"h":2.9499,"l":2.92,"n":413,"o":2.925,"t":"2026-10-14T13:45:00Z","v":93064,"vw":2.93725},{"c":2.915,"h":2.9209,"l":2.9,"n":538,"o":2.9209,"t":"2026-10-14T14:00:00Z","v":59517,"vw":2.909904},{"c":2.875,"h":2.915,"l":2.87,"n":528,"o":2.915,"t":"2026-10-14T14:15:00Z","v":96578,"vw":2.890074},{"c":2.875,"h":2.89,"l":2.87,"n":628,"o":2.875,"t":"2026-10-14T14:30:00Z","v":147198,"vw":2.877125},{"c":2.875,"h":2.9,"l":2.87,"n":731,"o":2.875,"t":"2026-10-14T14:45:00Z","v":137104,"vw":2.886069},{"c":2.875,"h":2.88,"l":2.87,"n":793,"o":2.872,"t":"2026-10-14T15:00:00Z","v":113996,"vw":2.876131},{"c":2.885,"h":2.89,"l":2.87,"n":640,"o":2.875,"t":"2026-10-14T15:15:00Z","v":71781,"vw":2.877979},{"c":2.88,"h":2.89,"l":2.88,"n":467,"o":2.885,"t":"2026-10-14T15:30:00Z","v":56216,"vw":2.885136},{"c":2.86,"h":2.8811,"l":2.855,"n":954,"o":2.88,"t":"2026-10-14T15:45:00Z","v":217336,"vw":2.869587},{"c":2.865,"h":2.87,"l":2.86,"n":537,"o":2.865,"t":"2026-10-14T16:00:00Z","v":49340,"vw":2.86447},{"c":2.845,"h":2.87,"l":2.84,"n":1023,"o":2.865,"t":"2026-10-14T16:15:00Z","v":271242,"vw":2.856297},{"c":2.855,"h":2.87,"l":2.8464,"n":586,"o":2.8464,"t":"2026-10-14T16:30:00Z","v":135071,"vw":2.856068},{"c":2.845,"h":2.86,"l":2.84,"n":490,"o":2.855,"t":"2026-10-14T16:45:00Z","v":90186,"vw":2.851724},{"c":2.835,"h":2.85,"l":2.83,"n":544,"o":2.84,"t":"2026-10-14T17:00:00Z","v":97243,"vw":2.841081},{"c":2.835,"h":2.84,"l":2.83,"n":490,"o":2.835,"t":"2026-10-14T17:15:00Z","v":63687,"vw":2.834902},{"c":2.835,"h":2.84,"l":2.82,"n":783,"o":2.83,"t":"2026-10-14T17:30:00Z","v":127440,"vw":2.830676},{"c":2.845,"h":2.855,"l":2.83,"n":727,"o":2.83,"t":"2026-10-14T17:45:00Z","v":125481,"vw":2.843927},{"c":2.845,"h":2.855,"l":2.84,"n":411,"o":2.845,"t":"2026-10-14T18:00:00Z","v":65740,"vw":2.84848},{"c":2.8488,"h":2.85,"l":2.835,"n":493,"o":2.845,"t":"2026-10-14T18:15:00Z","v":64555,"vw":2.843098},{"c":2.855,"h":2.86,"l":2.84,"n":577,"o":2.845,"t":"2026-10-14T18:30:00Z","v":64295,"vw":2.848864},{"c":2.865,"h":2.87,"l":2.85,"n":766,"o":2.86,"t":"2026-10-14T18:45:00Z","v":144364,"vw":2.85909},{"c":2.86,"h":2.87,"l":2.86,"n":433,"o":2.865,"t":"2026-10-14T19:00:00Z","v":65303,"vw":2.86432},{"c":2.885,"h":2.89,"l":2.865,"n":656,"o":2.865,"t":"2026-10-14T19:15:00Z","v":130015,"vw":2.87474},{"c":2.905,"h":2.91,"l":2.88,"n":1110,"o":2.885,"t":"2026-10-14T19:30:00Z","v":172517,"vw":2.896379},{"c":2.94,"h":2.95,"l":2.905,"n":2774,"o":2.91,"t":"2026-10-14T19:45:00Z","v":727316,"vw":2.929107},{"c":2.89,"h":2.94,"l":2.89,"n":17,"o":2.94,"t":"2026-10-14T20:00:00Z","v":635680,"vw":2.939699},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-14T20:30:00Z","v":2500,"vw":2.91},{"c":2.8599,"h":2.8599,"l":2.8599,"n":1,"o":2.8599,"t":"2026-10-14T22:15:00Z","v":201,"vw":2.8599},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-14T22:45:00Z","v":1015,"vw":2.91},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-15T09:00:00Z","v":125,"vw":2.94},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-15T11:00:00Z","v":1660,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-15T11:15:00Z","v":3000,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-15T12:00:00Z","v":2000,"vw":2.91},{"c":2.8135,"h":2.86,"l":2.8135,"n":11,"o":2.86,"t":"2026-10-15T12:30:00Z","v":10810,"vw":2.853038},{"c":2.83,"h":2.83,"l":2.8131,"n":9,"o":2.83,"t":"2026-10-15T12:45:00Z","v":12269,"vw":2.816589},{"c":2.81,"h":2.83,"l":2.8,"n":12,"o":2.83,"t":"2026-10-15T13:00:00Z","v":11790,"vw":2.806329},{"c":2.65,"h":2.8,"l":2.59,"n":176,"o":2.8,"t":"2026-10-15T13:15:00Z","v":65904,"vw":2.65595},{"c":2.895,"h":2.96,"l":2.62,"n":1596,"o":2.76,"t":"2026-10-15T13:30:00Z","v":631469,"vw":2.792667},{"c":2.975,"h":3.01,"l":2.875,"n":913,"o":2.89,"t":"2026-10-15T13:45:00Z","v":247065,"vw":2.952237},{"c":3.045,"h":3.06,"l":2.98,"n":925,"o":2.98,"t":"2026-10-15T14:00:00Z","v":232854,"vw":3.03979},{"c":3.075,"h":3.09,"l":3.015,"n":1375,"o":3.045,"t":"2026-10-15T14:15:00Z","v":311197,"vw":3.041707},{"c":3.07,"h":3.09,"l":3.07,"n":616,"o":3.07,"t":"2026-10-15T14:30:00Z","v":89490,"vw":3.078848},{"c":3.08,"h":3.09,"l":3.06,"n":603,"o":3.0701,"t":"2026-10-15T14:45:00Z","v":103433,"vw":3.076012},{"c":3.065,"h":3.095,"l":3.06,"n":600,"o":3.09,"t":"2026-10-15T15:00:00Z","v":157358,"vw":3.073557},{"c":3.045,"h":3.06,"l":3.04,"n":320,"o":3.06,"t":"2026-10-15T15:15:00Z","v":56795,"vw":3.048127},{"c":2.985,"h":3.05,"l":2.98,"n":465,"o":3.045,"t":"2026-10-15T15:30:00Z","v":99692,"vw":3.00761},{"c":2.955,"h":2.99,"l":2.93,"n":876,"o":2.985,"t":"2026-10-15T15:45:00Z","v":339374,"vw":2.952749},{"c":2.965,"h":2.97,"l":2.94,"n":315,"o":2.955,"t":"2026-10-15T16:00:00Z","v":46928,"vw":2.954316},{"c":2.975,"h":2.98,"l":2.9601,"n":328,"o":2.965,"t":"2026-10-15T16:15:00Z","v":37864,"vw":2.974299},{"c":2.985,"h":3,"l":2.975,"n":391,"o":2.975,"t":"2026-10-15T16:30:00Z","v":66469,"vw":2.987625},{"c":2.985,"h":2.985,"l":2.9701,"n":279,"o":2.985,"t":"2026-10-15T16:45:00Z","v":34298,"vw":2.978648},{"c":3.005,"h":3.01,"l":2.9801,"n":359,"o":2.985,"t":"2026-10-15T17:00:00Z","v":58285,"vw":2.994292},{"c":2.985,"h":3.0088,"l":2.98,"n":270,"o":3.0088,"t":"2026-10-15T17:15:00Z","v":50259,"vw":2.986847},{"c":2.9701,"h":2.99,"l":2.97,"n":321,"o":2.99,"t":"2026-10-15T17:30:00Z","v":49845,"vw":2.977755},{"c":3.005,"h":3.01,"l":2.97,"n":551,"o":2.97,"t":"2026-10-15T17:45:00Z","v":109627,"vw":2.990811},{"c":2.95,"h":3.01,"l":2.95,"n":384,"o":3.01,"t":"2026-10-15T18:00:00Z","v":106372,"vw":2.980808},{"c":2.955,"h":2.96,"l":2.945,"n":503,"o":2.95,"t":"2026-10-15T18:15:00Z","v":107138,"vw":2.950102},{"c":2.975,"h":2.98,"l":2.955,"n":786,"o":2.96,"t":"2026-10-15T18:30:00Z","v":130940,"vw":2.965883},{"c":2.98,"h":2.99,"l":2.97,"n":874,"o":2.98,"t":"2026-10-15T18:45:00Z","v":84780,"vw":2.981923},{"c":2.975,"h":2.98,"l":2.97,"n":768,"o":2.975,"t":"2026-10-15T19:00:00Z","v":41846,"vw":2.975932},{"c":2.94,"h":2.98,"l":2.94,"n":437,"o":2.98,"t":"2026-10-15T19:15:00Z","v":55282,"vw":2.960967},{"c":2.955,"h":2.965,"l":2.94,"n":972,"o":2.94,"t":"2026-10-15T19:30:00Z","v":200420,"vw":2.951518},{"c":2.935,"h":2.97,"l":2.92,"n":2308,"o":2.955,"t":"2026-10-15T19:45:00Z","v":604389,"vw":2.945447},{"c":2.94,"h":2.94,"l":2.94,"n":20,"o":2.94,"t":"2026-10-15T20:00:00Z","v":438196,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-15T20:30:00Z","v":359,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-15T23:30:00Z","v":2020,"vw":2.95},{"c":2.95,"h":2.9624,"l":2.95,"n":10,"o":2.9624,"t":"2026-10-16T13:15:00Z","v":1591,"vw":2.956565},{"c":2.91,"h":2.99,"l":2.9,"n":435,"o":2.94,"t":"2026-10-16T13:30:00Z","v":117071,"vw":2.938988},{"c":2.92,"h":2.9294,"l":2.89,"n":321,"o":2.91,"t":"2026-10-16T13:45:00Z","v":43693,"vw":2.912474},{"c":2.895,"h":2.925,"l":2.89,"n":308,"o":2.92,"t":"2026-10-16T14:00:00Z","v":49645,"vw":2.907818},{"c":2.905,"h":2.925,"l":2.89,"n":548,"o":2.895,"t":"2026-10-16T14:15:00Z","v":146798,"vw":2.914178},{"c":2.905,"h":2.915,"l":2.9,"n":337,"o":2.905,"t":"2026-10-16T14:30:00Z","v":32394,"vw":2.907908},{"c":2.91,"h":2.93,"l":2.9011,"n":478,"o":2.905,"t":"2026-10-16T14:45:00Z","v":71282,"vw":2.911934},{"c":2.905,"h":2.92,"l":2.9,"n":552,"o":2.91,"t":"2026-10-16T15:00:00Z","v":111368,"vw":2.907246},{"c":2.905,"h":2.91,"l":2.9,"n":640,"o":2.9,"t":"2026-10-16T15:15:00Z","v":108150,"vw":2.904457},{"c":2.915,"h":2.92,"l":2.905,"n":526,"o":2.91,"t":"2026-10-16T15:30:00Z","v":99047,"vw":2.911464},{"c":2.9,"h":2.92,"l":2.9,"n":559,"o":2.915,"t":"2026-10-16T15:45:00Z","v":136909,"vw":2.906198},{"c":2.915,"h":2.92,"l":2.9,"n":536,"o":2.905,"t":"2026-10-16T16:00:00Z","v":71513,"vw":2.908351},{"c":2.935,"h":2.94,"l":2.91,"n":356,"o":2.915,"t":"2026-10-16T16:15:00Z","v":62592,"vw":2.923594},{"c":2.93,"h":2.935,"l":2.92,"n":356,"o":2.9325,"t":"2026-10-16T16:30:00Z","v":43500,"vw":2.928031},{"c":2.93,"h":2.935,"l":2.925,"n":226,"o":2.935,"t":"2026-10-16T16:45:00Z","v":30244,"vw":2.92653},{"c":2.915,"h":2.925,"l":2.91,"n":510,"o":2.925,"t":"2026-10-16T17:00:00Z","v":113302,"vw":2.919687},{"c":2.91,"h":2.92,"l":2.9001,"n":530,"o":2.915,"t":"2026-10-16T17:15:00Z","v":76348,"vw":2.908828},{"c":2.9199,"h":2.9199,"l":2.905,"n":723,"o":2.905,"t":"2026-10-16T17:30:00Z","v":113439,"vw":2.9101},{"c":2.905,"h":2.915,"l":2.89,"n":597,"o":2.915,"t":"2026-10-16T17:45:00Z","v":87564,"vw":2.902505},{"c":2.9,"h":2.905,"l":2.89,"n":629,"o":2.905,"t":"2026-10-16T18:00:00Z","v":96779,"vw":2.902359},{"c":2.895,"h":2.9,"l":2.89,"n":479,"o":2.895,"t":"2026-10-16T18:15:00Z","v":37265,"vw":2.896652},{"c":2.91,"h":2.91,"l":2.89,"n":742,"o":2.895,"t":"2026-10-16T18:30:00Z","v":127926,"vw":2.899377},{"c":2.91,"h":2.91,"l":2.9,"n":344,"o":2.91,"t":"2026-10-16T18:45:00Z","v":42189,"vw":2.904933},{"c":2.905,"h":2.915,"l":2.8801,"n":879,"o":2.905,"t":"2026-10-16T19:00:00Z","v":205247,"vw":2.898906},{"c":2.91,"h":2.92,"l":2.9009,"n":711,"o":2.905,"t":"2026-10-16T19:15:00Z","v":72674,"vw":2.908462},{"c":2.885,"h":2.915,"l":2.885,"n":997,"o":2.905,"t":"2026-10-16T19:30:00Z","v":214563,"vw":2.898834},{"c":2.85,"h":2.895,"l":2.85,"n":1548,"o":2.885,"t":"2026-10-16T19:45:00Z","v":350825,"vw":2.869627},{"c":2.86,"h":2.86,"l":2.86,"n":14,"o":2.86,"t":"2026-10-16T20:00:00Z","v":476802,"vw":2.86},{"c":2.858,"h":2.858,"l":2.8502,"n":2,"o":2.8502,"t":"2026-10-16T20:15:00Z","v":8332,"vw":2.850511},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T20:30:00Z","v":455,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-16T20:45:00Z","v":1072,"vw":2.86},{"c":2.91,"h":2.91,"l":2.9091,"n":2,"o":2.9091,"t":"2026-10-16T21:00:00Z","v":225,"vw":2.9096},{"c":2.8699,"h":2.8699,"l":2.8699,"n":1,"o":2.8699,"t":"2026-10-16T23:15:00Z","v":350,"vw":2.8699},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-19T10:15:00Z","v":102,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-19T11:00:00Z","v":200,"vw":2.92},{"c":2.86,"h":2.87,"l":2.86,"n":9,"o":2.87,"t":"2026-10-19T13:15:00Z","v":729,"vw":2.868333},{"c":2.815,"h":2.86,"l":2.79,"n":696,"o":2.86,"t":"2026-10-19T13:30:00Z","v":386850,"vw":2.816435},{"c":2.77,"h":2.81,"l":2.77,"n":306,"o":2.81,"t":"2026-10-19T13:45:00Z","v":69943,"vw":2.795467},{"c":2.745,"h":2.775,"l":2.74,"n":774,"o":2.77,"t":"2026-10-19T14:00:00Z","v":277360,"vw":2.760273},{"c":2.725,"h":2.755,"l":2.72,"n":443,"o":2.745,"t":"2026-10-19T14:15:00Z","v":94705,"vw":2.73747},{"c":2.705,"h":2.725,"l":2.7,"n":397,"o":2.725,"t":"2026-10-19T14:30:00Z","v":71717,"vw":2.71391},{"c":2.73,"h":2.74,"l":2.705,"n":626,"o":2.705,"t":"2026-10-19T14:45:00Z","v":165133,"vw":2.722918},{"c":2.735,"h":2.74,"l":2.72,"n":400,"o":2.735,"t":"2026-10-19T15:00:00Z","v":74273,"vw":2.727538},{"c":2.73,"h":2.735,"l":2.71,"n":518,"o":2.735,"t":"2026-10-19T15:15:00Z","v":159010,"vw":2.720852},{"c":2.725,"h":2.73,"l":2.715,"n":346,"o":2.725,"t":"2026-10-19T15:30:00Z","v":64504,"vw":2.722256},{"c":2.755,"h":2.76,"l":2.72,"n":1129,"o":2.725,"t":"2026-10-19T15:45:00Z","v":384730,"vw":2.741575},{"c":2.73,"h":2.75,"l":2.73,"n":437,"o":2.75,"t":"2026-10-19T16:00:00Z","v":75724,"vw":2.740934},{"c":2.725,"h":2.74,"l":2.72,"n":327,"o":2.73,"t":"2026-10-19T16:15:00Z","v":38795,"vw":2.728866},{"c":2.72,"h":2.7251,"l":2.72,"n":297,"o":2.725,"t":"2026-10-19T16:30:00Z","v":49404,"vw":2.723575},{"c":2.735,"h":2.745,"l":2.72,"n":462,"o":2.72,"t":"2026-10-19T16:45:00Z","v":91885,"vw":2.735371},{"c":2.725,"h":2.7399,"l":2.72,"n":259,"o":2.735,"t":"2026-10-19T17:00:00Z","v":52878,"vw":2.729593},{"c":2.735,"h":2.74,"l":2.72,"n":404,"o":2.725,"t":"2026-10-19T17:15:00Z","v":67336,"vw":2.734857},{"c":2.735,"h":2.739,"l":2.73,"n":364,"o":2.735,"t":"2026-10-19T17:30:00Z","v":88058,"vw":2.734152},{"c":2.7227,"h":2.7351,"l":2.72,"n":380,"o":2.73,"t":"2026-10-19T17:45:00Z","v":94839,"vw":2.729935},{"c":2.735,"h":2.735,"l":2.71,"n":511,"o":2.725,"t":"2026-10-19T18:00:00Z","v":123610,"vw":2.721208},{"c":2.745,"h":2.76,"l":2.735,"n":595,"o":2.735,"t":"2026-10-19T18:15:00Z","v":142917,"vw":2.749896},{"c":2.745,"h":2.75,"l":2.74,"n":391,"o":2.745,"t":"2026-10-19T18:30:00Z","v":65512,"vw":2.744885},{"c":2.755,"h":2.765,"l":2.745,"n":1066,"o":2.745,"t":"2026-10-19T18:45:00Z","v":143462,"vw":2.756971},{"c":2.76,"h":2.78,"l":2.755,"n":779,"o":2.755,"t":"2026-10-19T19:00:00Z","v":112761,"vw":2.772808},{"c":2.785,"h":2.79,"l":2.76,"n":809,"o":2.765,"t":"2026-10-19T19:15:00Z","v":128137,"vw":2.774688},{"c":2.795,"h":2.81,"l":2.785,"n":1010,"o":2.785,"t":"2026-10-19T19:30:00Z","v":143850,"vw":2.79858},{"c":2.82,"h":2.82,"l":2.78,"n":2133,"o":2.79,"t":"2026-10-19T19:45:00Z","v":414237,"vw":2.803961},{"c":2.81,"h":2.81,"l":2.81,"n":30,"o":2.81,"t":"2026-10-19T20:00:00Z","v":453315,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T23:45:00Z","v":194,"vw":2.81},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-20T11:00:00Z","v":500,"vw":2.78},{"c":2.89,"h":2.9,"l":2.81,"n":533,"o":2.82,"t":"2026-10-20T13:30:00Z","v":167865,"vw":2.863579},{"c":2.905,"h":2.92,"l":2.89,"n":437,"o":2.9,"t":"2026-10-20T13:45:00Z","v":113343,"vw":2.907887},{"c":2.8992,"h":2.91,"l":2.88,"n":405,"o":2.905,"t":"2026-10-20T14:00:00Z","v":45048,"vw":2.893362},{"c":2.925,"h":2.93,"l":2.895,"n":524,"o":2.895,"t":"2026-10-20T14:15:00Z","v":111587,"vw":2.917106},{"c":2.915,"h":2.93,"l":2.91,"n":533,"o":2.925,"t":"2026-10-20T14:30:00Z","v":55186,"vw":2.922777},{"c":2.925,"h":2.93,"l":2.9,"n":572,"o":2.915,"t":"2026-10-20T14:45:00Z","v":105134,"vw":2.917486},{"c":2.925,"h":2.93,"l":2.91,"n":570,"o":2.925,"t":"2026-10-20T15:00:00Z","v":90151,"vw":2.921312},{"c":2.94,"h":2.96,"l":2.92,"n":517,"o":2.925,"t":"2026-10-20T15:15:00Z","v":88938,"vw":2.941012},{"c":2.955,"h":2.96,"l":2.925,"n":823,"o":2.94,"t":"2026-10-20T15:30:00Z","v":222606,"vw":2.941101},{"c":2.965,"h":2.97,"l":2.95,"n":435,"o":2.955,"t":"2026-10-20T15:45:00Z","v":39711,"vw":2.960737},{"c":2.955,"h":2.96,"l":2.95,"n":325,"o":2.96,"t":"2026-10-20T16:00:00Z","v":33956,"vw":2.956871},{"c":2.9613,"h":2.9688,"l":2.945,"n":624,"o":2.955,"t":"2026-10-20T16:15:00Z","v":151710,"vw":2.955637},{"c":2.955,"h":2.965,"l":2.95,"n":303,"o":2.965,"t":"2026-10-20T16:30:00Z","v":26094,"vw":2.959248},{"c":3,"h":3,"l":2.95,"n":901,"o":2.96,"t":"2026-10-20T16:45:00Z","v":295650,"vw":2.976051},{"c":2.995,"h":3.01,"l":2.99,"n":393,"o":2.99,"t":"2026-10-20T17:00:00Z","v":62987,"vw":3.002857},{"c":2.991,"h":3,"l":2.99,"n":304,"o":2.995,"t":"2026-10-20T17:15:00Z","v":26029,"vw":2.995444},{"c":2.995,"h":3,"l":2.99,"n":424,"o":2.995,"t":"2026-10-20T17:30:00Z","v":57795,"vw":2.992977},{"c":2.975,"h":2.995,"l":2.97,"n":479,"o":2.995,"t":"2026-10-20T17:45:00Z","v":49537,"vw":2.981637},{"c":2.992,"h":2.995,"l":2.975,"n":580,"o":2.975,"t":"2026-10-20T18:00:00Z","v":116258,"vw":2.98849},{"c":2.985,"h":2.995,"l":2.98,"n":460,"o":2.99,"t":"2026-10-20T18:15:00Z","v":41951,"vw":2.988221},{"c":2.975,"h":2.985,"l":2.97,"n":510,"o":2.985,"t":"2026-10-20T18:30:00Z","v":45530,"vw":2.975975},{"c":2.955,"h":2.99,"l":2.955,"n":1143,"o":2.975,"t":"2026-10-20T18:45:00Z","v":374112,"vw":2.973004},{"c":2.995,"h":3.02,"l":2.955,"n":1153,"o":2.955,"t":"2026-10-20T19:00:00Z","v":295188,"vw":2.993176},{"c":2.995,"h":3.01,"l":2.99,"n":733,"o":2.995,"t":"2026-10-20T19:15:00Z","v":85101,"vw":2.999881},{"c":3.025,"h":3.04,"l":2.995,"n":1529,"o":2.995,"t":"2026-10-20T19:30:00Z","v":489232,"vw":3.020695},{"c":3.015,"h":3.04,"l":2.995,"n":2764,"o":3.025,"t":"2026-10-20T19:45:00Z","v":440570,"vw":3.015792},{"c":3.01,"h":3.01,"l":3.01,"n":23,"o":3.01,"t":"2026-10-20T20:00:00Z","v":503554,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T21:30:00Z","v":1000,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T22:30:00Z","v":362,"vw":3.02},{"c":3.01,"h":3.01,"l":2.9992,"n":2,"o":2.9992,"t":"2026-10-21T12:30:00Z","v":1200,"vw":3.001},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T13:15:00Z","v":153,"vw":3.01},{"c":2.975,"h":3.01,"l":2.9408,"n":273,"o":3.01,"t":"2026-10-21T13:30:00Z","v":46632,"vw":2.979837},{"c":2.965,"h":2.99,"l":2.96,"n":435,"o":2.97,"t":"2026-10-21T13:45:00Z","v":30654,"vw":2.980932},{"c":2.935,"h":2.97,"l":2.92,"n":392,"o":2.97,"t":"2026-10-21T14:00:00Z","v":42256,"vw":2.940628},{"c":2.9,"h":2.935,"l":2.9,"n":650,"o":2.935,"t":"2026-10-21T14:15:00Z","v":78654,"vw":2.921005},{"c":2.905,"h":2.915,"l":2.895,"n":342,"o":2.9,"t":"2026-10-21T14:30:00Z","v":37379,"vw":2.905935},{"c":2.915,"h":2.915,"l":2.9,"n":275,"o":2.905,"t":"2026-10-21T14:45:00Z","v":48048,"vw":2.908529},{"c":2.94,"h":2.9451,"l":2.905,"n":529,"o":2.91,"t":"2026-10-21T15:00:00Z","v":137868,"vw":2.92894},{"c":2.935,"h":2.945,"l":2.93,"n":294,"o":2.94,"t":"2026-10-21T15:15:00Z","v":46247,"vw":2.939051},{"c":2.95,"h":2.9599,"l":2.93,"n":518,"o":2.935,"t":"2026-10-21T15:30:00Z","v":84741,"vw":2.948031},{"c":2.945,"h":2.955,"l":2.9413,"n":245,"o":2.95,"t":"2026-10-21T15:45:00Z","v":31667,"vw":2.950464},{"c":2.935,"h":2.945,"l":2.93,"n":316,"o":2.945,"t":"2026-10-21T16:00:00Z","v":62825,"vw":2.939837},{"c":2.935,"h":2.94,"l":2.93,"n":298,"o":2.93,"t":"2026-10-21T16:15:00Z","v":30524,"vw":2.935114},{"c":2.945,"h":2.955,"l":2.93,"n":377,"o":2.935,"t":"2026-10-21T16:30:00Z","v":88063,"vw":2.945364},{"c":2.925,"h":2.95,"l":2.925,"n":309,"o":2.945,"t":"2026-10-21T16:45:00Z","v":44050,"vw":2.933832},{"c":2.935,"h":2.9599,"l":2.92,"n":546,"o":2.925,"t":"2026-10-21T17:00:00Z","v":145134,"vw":2.938196},{"c":2.925,"h":2.94,"l":2.92,"n":400,"o":2.935,"t":"2026-10-21T17:15:00Z","v":57559,"vw":2.932664},{"c":2.925,"h":2.93,"l":2.92,"n":324,"o":2.925,"t":"2026-10-21T17:30:00Z","v":33769,"vw":2.92383},{"c":2.93,"h":2.94,"l":2.92,"n":334,"o":2.925,"t":"2026-10-21T17:45:00Z","v":80933,"vw":2.929311},{"c":2.92,"h":2.94,"l":2.92,"n":352,"o":2.935,"t":"2026-10-21T18:00:00Z","v":58891,"vw":2.927719},{"c":2.935,"h":2.94,"l":2.92,"n":377,"o":2.929,"t":"2026-10-21T18:15:00Z","v":40550,"vw":2.929534},{"c":2.935,"h":2.945,"l":2.93,"n":548,"o":2.94,"t":"2026-10-21T18:30:00Z","v":76709,"vw":2.940195},{"c":2.93,"h":2.95,"l":2.93,"n":549,"o":2.94,"t":"2026-10-21T18:45:00Z","v":156746,"vw":2.940575},{"c":2.925,"h":2.94,"l":2.92,"n":604,"o":2.935,"t":"2026-10-21T19:00:00Z","v":91363,"vw":2.930968},{"c":2.945,"h":2.945,"l":2.925,"n":644,"o":2.925,"t":"2026-10-21T19:15:00Z","v":92027,"vw":2.93529},{"c":2.955,"h":2.96,"l":2.94,"n":744,"o":2.945,"t":"2026-10-21T19:30:00Z","v":97097,"vw":2.948709},{"c":2.95,"h":2.96,"l":2.935,"n":2230,"o":2.955,"t":"2026-10-21T19:45:00Z","v":317817,"vw":2.947081},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-10-21T20:00:00Z","v":429893,"vw":2.95},{"c":2.9564,"h":2.9564,"l":2.9564,"n":1,"o":2.9564,"t":"2026-10-21T22:00:00Z","v":100,"vw":2.9564},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T11:00:00Z","v":500,"vw":2.95},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T11:45:00Z","v":134,"vw":2.9},{"c":2.9385,"h":2.9385,"l":2.9113,"n":2,"o":2.9113,"t":"2026-10-22T13:00:00Z","v":1134,"vw":2.92809},{"c":3.01,"h":3.016,"l":2.93,"n":299,"o":2.93,"t":"2026-10-22T13:30:00Z","v":199901,"vw":2.99945},{"c":3.025,"h":3.025,"l":3.005,"n":143,"o":3.005,"t":"2026-10-22T13:45:00Z","v":28786,"vw":3.013985},{"c":3.04,"h":3.045,"l":3.01,"n":508,"o":3.03,"t":"2026-10-22T14:00:00Z","v":65907,"vw":3.026724},{"c":3.0357,"h":3.06,"l":3.03,"n":339,"o":3.04,"t":"2026-10-22T14:15:00Z","v":43210,"vw":3.047721},{"c":3.035,"h":3.045,"l":3,"n":410,"o":3.04,"t":"2026-10-22T14:30:00Z","v":78124,"vw":3.025308},{"c":3.055,"h":3.0599,"l":3.03,"n":293,"o":3.035,"t":"2026-10-22T14:45:00Z","v":88947,"vw":3.039831},{"c":3.055,"h":3.06,"l":3.04,"n":397,"o":3.055,"t":"2026-10-22T15:00:00Z","v":66597,"vw":3.050039},{"c":3.0613,"h":3.0691,"l":3.05,"n":376,"o":3.055,"t":"2026-10-22T15:15:00Z","v":43874,"vw":3.059114},{"c":3.075,"h":3.09,"l":3.06,"n":577,"o":3.065,"t":"2026-10-22T15:30:00Z","v":92481,"vw":3.072417},{"c":3.095,"h":3.105,"l":3.075,"n":584,"o":3.075,"t":"2026-10-22T15:45:00Z","v":91249,"vw":3.094684},{"c":3.075,"h":3.1,"l":3.075,"n":240,"o":3.095,"t":"2026-10-22T16:00:00Z","v":50287,"vw":3.091369},{"c":3.085,"h":3.09,"l":3.075,"n":203,"o":3.075,"t":"2026-10-22T16:15:00Z","v":66363,"vw":3.08045},{"c":3.07,"h":3.1,"l":3.07,"n":277,"o":3.085,"t":"2026-10-22T16:30:00Z","v":39511,"vw":3.084765},{"c":3.105,"h":3.105,"l":3.06,"n":1104,"o":3.075,"t":"2026-10-22T16:45:00Z","v":339782,"vw":3.087274},{"c":3.0912,"h":3.105,"l":3.09,"n":358,"o":3.105,"t":"2026-10-22T17:00:00Z","v":47127,"vw":3.099789},{"c":3.105,"h":3.11,"l":3.095,"n":440,"o":3.095,"t":"2026-10-22T17:15:00Z","v":64616,"vw":3.103177},{"c":3.1,"h":3.11,"l":3.1,"n":555,"o":3.105,"t":"2026-10-22T17:30:00Z","v":107505,"vw":3.102175},{"c":3.1,"h":3.115,"l":3.1,"n":551,"o":3.105,"t":"2026-10-22T17:45:00Z","v":83268,"vw":3.106635},{"c":3.095,"h":3.11,"l":3.09,"n":433,"o":3.105,"t":"2026-10-22T18:00:00Z","v":78992,"vw":3.097939},{"c":3.095,"h":3.109,"l":3.09,"n":220,"o":3.1,"t":"2026-10-22T18:15:00Z","v":58077,"vw":3.100798},{"c":3.095,"h":3.1,"l":3.09,"n":230,"o":3.095,"t":"2026-10-22T18:30:00Z","v":19420,"vw":3.091787},{"c":3.08,"h":3.1,"l":3.08,"n":430,"o":3.09,"t":"2026-10-22T18:45:00Z","v":46363,"vw":3.0909},{"c":3.115,"h":3.115,"l":3.08,"n":666,"o":3.085,"t":"2026-10-22T19:00:00Z","v":170175,"vw":3.096322},{"c":3.115,"h":3.12,"l":3.105,"n":551,"o":3.115,"t":"2026-10-22T19:15:00Z","v":90298,"vw":3.111061},{"c":3.115,"h":3.125,"l":3.105,"n":845,"o":3.11,"t":"2026-10-22T19:30:00Z","v":165200,"vw":3.113228},{"c":3.14,"h":3.15,"l":3.11,"n":1422,"o":3.115,"t":"2026-10-22T19:45:00Z","v":304251,"vw":3.130483},{"c":3.14,"h":3.14,"l":3.14,"n":31,"o":3.14,"t":"2026-10-22T20:00:00Z","v":551579,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-22T20:30:00Z","v":4686,"vw":3.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1132409591066739,"strike":7.384861225159358,"iv":2.139340776278221,"gamma":0.11558118915880668,"theta":-0.007047489487786629,"vega":0.0018761109489350597,"rho":0.0002791934454215524,"breakevenPct":138.79306319318567},{"delta":0.2,"premium":0.15029630481203843,"strike":7.062640827721405,"iv":2.041996397895753,"gamma":0.1264927202169329,"theta":-0.006707945326323132,"vega":0.0018513015195857814,"rho":0.0003738015630077715,"breakevenPct":129.71137364756186},{"delta":0.25,"premium":0.18735165051740293,"strike":6.740420430283453,"iv":1.9446520195132844,"gamma":0.1374042512750591,"theta":-0.006368401164859634,"vega":0.001826492090236503,"rho":0.0004684096805939905,"breakevenPct":120.62968410193804},{"delta":0.3,"premium":0.22440699622276747,"strike":6.4182000328455,"iv":1.847307641130816,"gamma":0.14831578233318532,"theta":-0.006028857003396135,"vega":0.0018016826608872247,"rho":0.0005630177981802095,"breakevenPct":111.54799455631422},{"delta":0.35,"premium":0.261462341928132,"strike":6.095979635407549,"iv":1.7499632627483477,"gamma":0.15922731339131152,"theta":-0.0056893128419326375,"vega":0.0017768732315379464,"rho":0.0006576259157664285,"breakevenPct":102.46630501069042},{"delta":0.4,"premium":0.29851768763349656,"strike":5.773759237969595,"iv":1.6526188843658791,"gamma":0.17013884444943775,"theta":-0.005349768680469139,"vega":0.001752063802188668,"rho":0.0007522340333526477,"breakevenPct":93.38461546506659},{"delta":0.45,"premium":0.335573033338861,"strike":5.451538840531644,"iv":1.5552745059834105,"gamma":0.18105037550756395,"theta":-0.005010224519005641,"vega":0.0017272543728393897,"rho":0.0008468421509388667,"breakevenPct":84.30292591944279},{"delta":0.5,"premium":0.3726283790442255,"strike":5.129318443093691,"iv":1.4579301276009424,"gamma":0.19196190656569015,"theta":-0.004670680357542143,"vega":0.0017024449434901113,"rho":0.0009414502685250858,"breakevenPct":75.22123637381897},{"delta":0.55,"premium":0.40968372474959014,"strike":4.807098045655739,"iv":1.3605857492184739,"gamma":0.20287343762381638,"theta":-0.004331136196078645,"vega":0.001677635514140833,"rho":0.001036058386111305,"breakevenPct":66.13954682819514},{"delta":0.6,"premium":0.44673907045495465,"strike":4.484877648217786,"iv":1.2632413708360055,"gamma":0.21378496868194258,"theta":-0.003991592034615148,"vega":0.0016528260847915547,"rho":0.0011306665036975238,"breakevenPct":57.05785728257135},{"delta":0.65,"premium":0.48379441616031915,"strike":4.1626572507798345,"iv":1.1658969924535372,"gamma":0.22469649974006878,"theta":-0.00365204787315165,"vega":0.0016280166554422763,"rho":0.0012252746212837427,"breakevenPct":47.97616773694753},{"delta":0.7,"premium":0.5208497618656837,"strike":3.8404368533418816,"iv":1.0685526140710686,"gamma":0.235608030798195,"theta":-0.003312503711688151,"vega":0.0016032072260929978,"rho":0.001319882738869962,"breakevenPct":38.8944781913237},{"delta":0.75,"premium":0.5579051075710483,"strike":3.5182164559039286,"iv":0.9712082356886,"gamma":0.24651956185632123,"theta":-0.002972959550224653,"vega":0.0015783977967437197,"rho":0.0014144908564561812,"breakevenPct":29.812788645699882},{"delta":0.8,"premium":0.5949604532764128,"strike":3.195996058465976,"iv":0.8738638573061315,"gamma":0.25743109291444743,"theta":-0.0026334153887611544,"vega":0.001553588367394441,"rho":0.0015090989740424003,"breakevenPct":20.731099100076065},{"delta":0.85,"premium":0.6320157989817772,"strike":2.8737756610280254,"iv":0.7765194789236636,"gamma":0.2683426239725736,"theta":-0.0022938712272976575,"vega":0.001528778938045163,"rho":0.001603707091628619,"breakevenPct":11.64940955445229},{"delta":0.9,"premium":0.6690711446871417,"strike":2.551555263590072,"iv":0.679175100541195,"gamma":0.27925415503069984,"theta":-0.00195432706583416,"vega":0.0015039695086958846,"rho":0.001698315209214838,"breakevenPct":2.567720008828445}],"put":[{"delta":0.2,"premium":0.17602504409880843,"strike":2.601366725465078,"iv":1.0617732086150358,"gamma":0.2769511150464878,"theta":-0.004095243940760409,"vega":0.002308558390185976,"rho":-0.0006387751950557986,"breakevenPct":22.759819064768493},{"delta":0.25,"premium":0.32746935505261,"strike":2.80329247340348,"iv":1.1053453373302464,"gamma":0.2708776390434754,"theta":-0.004284972906418593,"vega":0.0023256069762138164,"rho":-0.0008824929170084326,"breakevenPct":21.152129988825802},{"delta":0.3,"premium":0.4789136660064115,"strike":3.005218221341882,"iv":1.1489174660454569,"gamma":0.264804163040463,"theta":-0.004474701872076777,"vega":0.0023426555622416572,"rho":-0.0011262106389610667,"breakevenPct":19.54444091288311},{"delta":0.35,"premium":0.630357976960213,"strike":3.207143969280284,"iv":1.1924895947606675,"gamma":0.2587306870374506,"theta":-0.004664430837734962,"vega":0.0023597041482694976,"rho":-0.0013699283609137007,"breakevenPct":17.93675183694042},{"delta":0.4,"premium":0.7818022879140147,"strike":3.4090697172186863,"iv":1.2360617234758782,"gamma":0.2526572110344382,"theta":-0.0048541598033931465,"vega":0.0023767527342973384,"rho":-0.001613646082866335,"breakevenPct":16.329062760997726},{"delta":0.45,"premium":0.9332465988678162,"strike":3.6109954651570884,"iv":1.2796338521910888,"gamma":0.24658373503142583,"theta":-0.00504388876905133,"vega":0.002393801320325179,"rho":-0.0018573638048189687,"breakevenPct":14.721373685055035},{"delta":0.5,"premium":1.0846909098216178,"strike":3.8129212130954904,"iv":1.3232059809062993,"gamma":0.24051025902841344,"theta":-0.005233617734709515,"vega":0.0024108499063530196,"rho":-0.0021010815267716028,"breakevenPct":13.113684609112344},{"delta":0.55,"premium":1.2361352207754197,"strike":4.014846961033893,"iv":1.36677810962151,"gamma":0.23443678302540105,"theta":-0.0054233467003676995,"vega":0.0024278984923808604,"rho":-0.0023447992487242372,"breakevenPct":11.50599553316965},{"delta":0.6,"premium":1.387579531729221,"strike":4.216772708972295,"iv":1.4103502383367204,"gamma":0.22836330702238866,"theta":-0.005613075666025883,"vega":0.002444947078408701,"rho":-0.002588516970676871,"breakevenPct":9.89830645722696},{"delta":0.65,"premium":1.5390238426830227,"strike":4.418698456910697,"iv":1.453922367051931,"gamma":0.22228983101937624,"theta":-0.005802804631684068,"vega":0.0024619956644365416,"rho":-0.002832234692629505,"breakevenPct":8.290617381284266},{"delta":0.7,"premium":1.6904681536368238,"strike":4.620624204849099,"iv":1.4974944957671417,"gamma":0.21621635501636388,"theta":-0.005992533597342252,"vega":0.002479044250464382,"rho":-0.0030759524145821384,"breakevenPct":6.68292830534158},{"delta":0.75,"premium":1.8419124645906255,"strike":4.822549952787501,"iv":1.5410666244823523,"gamma":0.21014287901335146,"theta":-0.006182262563000436,"vega":0.002496092836492223,"rho":-0.0033196701365347725,"breakevenPct":5.0752392293988855},{"delta":0.8,"premium":2.227112923950333,"strike":5.25465951914175,"iv":1.648556123758961,"gamma":0.19569401993413219,"theta":-0.006422398707203654,"vega":0.0024613300663977634,"rho":-0.003747699027316674,"breakevenPct":3.581318624477154},{"delta":0.85,"premium":4.307057081779153,"strike":7.355613213918337,"iv":2.219449737624018,"gamma":0.12052321712225407,"theta":-0.0070279894021400705,"vega":0.002050932388318194,"rho":-0.005511993056196585,"breakevenPct":2.912225091108793}]},"raw":{"call":[{"delta":0.15,"premium":0.1132409591066739,"strike":7.384861225159358,"iv":2.139340776278221,"gamma":0.11558118915880668,"theta":-0.007047489487786629,"vega":0.0018761109489350597,"rho":0.0002791934454215524,"breakevenPct":138.79306319318567},{"delta":0.2,"premium":0.15029630481203843,"strike":7.062640827721405,"iv":2.041996397895753,"gamma":0.1264927202169329,"theta":-0.006707945326323132,"vega":0.0018513015195857814,"rho":0.0003738015630077715,"breakevenPct":129.71137364756186},{"delta":0.25,"premium":0.18735165051740293,"strike":6.740420430283453,"iv":1.9446520195132844,"gamma":0.1374042512750591,"theta":-0.006368401164859634,"vega":0.001826492090236503,"rho":0.0004684096805939905,"breakevenPct":120.62968410193804},{"delta":0.3,"premium":0.22440699622276747,"strike":6.4182000328455,"iv":1.847307641130816,"gamma":0.14831578233318532,"theta":-0.006028857003396135,"vega":0.0018016826608872247,"rho":0.0005630177981802095,"breakevenPct":111.54799455631422},{"delta":0.35,"premium":0.261462341928132,"strike":6.095979635407549,"iv":1.7499632627483477,"gamma":0.15922731339131152,"theta":-0.0056893128419326375,"vega":0.0017768732315379464,"rho":0.0006576259157664285,"breakevenPct":102.46630501069042},{"delta":0.4,"premium":0.29851768763349656,"strike":5.773759237969595,"iv":1.6526188843658791,"gamma":0.17013884444943775,"theta":-0.005349768680469139,"vega":0.001752063802188668,"rho":0.0007522340333526477,"breakevenPct":93.38461546506659},{"delta":0.45,"premium":0.335573033338861,"strike":5.451538840531644,"iv":1.5552745059834105,"gamma":0.18105037550756395,"theta":-0.005010224519005641,"vega":0.0017272543728393897,"rho":0.0008468421509388667,"breakevenPct":84.30292591944279},{"delta":0.5,"premium":0.3726283790442255,"strike":5.129318443093691,"iv":1.4579301276009424,"gamma":0.19196190656569015,"theta":-0.004670680357542143,"vega":0.0017024449434901113,"rho":0.0009414502685250858,"breakevenPct":75.22123637381897},{"delta":0.55,"premium":0.40968372474959014,"strike":4.807098045655739,"iv":1.3605857492184739,"gamma":0.20287343762381638,"theta":-0.004331136196078645,"vega":0.001677635514140833,"rho":0.001036058386111305,"breakevenPct":66.13954682819514},{"delta":0.6,"premium":0.44673907045495465,"strike":4.484877648217786,"iv":1.2632413708360055,"gamma":0.21378496868194258,"theta":-0.003991592034615148,"vega":0.0016528260847915547,"rho":0.0011306665036975238,"breakevenPct":57.05785728257135},{"delta":0.65,"premium":0.48379441616031915,"strike":4.1626572507798345,"iv":1.1658969924535372,"gamma":0.22469649974006878,"theta":-0.00365204787315165,"vega":0.0016280166554422763,"rho":0.0012252746212837427,"breakevenPct":47.97616773694753},{"delta":0.7,"premium":0.5208497618656837,"strike":3.8404368533418816,"iv":1.0685526140710686,"gamma":0.235608030798195,"theta":-0.003312503711688151,"vega":0.0016032072260929978,"rho":0.001319882738869962,"breakevenPct":38.8944781913237},{"delta":0.75,"premium":0.5579051075710483,"strike":3.5182164559039286,"iv":0.9712082356886,"gamma":0.24651956185632123,"theta":-0.002972959550224653,"vega":0.0015783977967437197,"rho":0.0014144908564561812,"breakevenPct":29.812788645699882},{"delta":0.8,"premium":0.5949604532764128,"strike":3.195996058465976,"iv":0.8738638573061315,"gamma":0.25743109291444743,"theta":-0.0026334153887611544,"vega":0.001553588367394441,"rho":0.0015090989740424003,"breakevenPct":20.731099100076065},{"delta":0.85,"premium":0.6320157989817772,"strike":2.8737756610280254,"iv":0.7765194789236636,"gamma":0.2683426239725736,"theta":-0.0022938712272976575,"vega":0.001528778938045163,"rho":0.001603707091628619,"breakevenPct":11.64940955445229},{"delta":0.9,"premium":0.6690711446871417,"strike":2.551555263590072,"iv":0.679175100541195,"gamma":0.27925415503069984,"theta":-0.00195432706583416,"vega":0.0015039695086958846,"rho":0.001698315209214838,"breakevenPct":2.567720008828445}],"put":[{"delta":0.2,"premium":0.17602504409880843,"strike":2.601366725465078,"iv":1.0617732086150358,"gamma":0.2769511150464878,"theta":-0.004095243940760409,"vega":0.002308558390185976,"rho":-0.0006387751950557986,"breakevenPct":22.759819064768493},{"delta":0.25,"premium":0.32746935505261,"strike":2.80329247340348,"iv":1.1053453373302464,"gamma":0.2708776390434754,"theta":-0.004284972906418593,"vega":0.0023256069762138164,"rho":-0.0008824929170084326,"breakevenPct":21.152129988825802},{"delta":0.3,"premium":0.4789136660064115,"strike":3.005218221341882,"iv":1.1489174660454569,"gamma":0.264804163040463,"theta":-0.004474701872076777,"vega":0.0023426555622416572,"rho":-0.0011262106389610667,"breakevenPct":19.54444091288311},{"delta":0.35,"premium":0.630357976960213,"strike":3.207143969280284,"iv":1.1924895947606675,"gamma":0.2587306870374506,"theta":-0.004664430837734962,"vega":0.0023597041482694976,"rho":-0.0013699283609137007,"breakevenPct":17.93675183694042},{"delta":0.4,"premium":0.7818022879140147,"strike":3.4090697172186863,"iv":1.2360617234758782,"gamma":0.2526572110344382,"theta":-0.0048541598033931465,"vega":0.0023767527342973384,"rho":-0.001613646082866335,"breakevenPct":16.329062760997726},{"delta":0.45,"premium":0.9332465988678162,"strike":3.6109954651570884,"iv":1.2796338521910888,"gamma":0.24658373503142583,"theta":-0.00504388876905133,"vega":0.002393801320325179,"rho":-0.0018573638048189687,"breakevenPct":14.721373685055035},{"delta":0.5,"premium":1.0846909098216178,"strike":3.8129212130954904,"iv":1.3232059809062993,"gamma":0.24051025902841344,"theta":-0.005233617734709515,"vega":0.0024108499063530196,"rho":-0.0021010815267716028,"breakevenPct":13.113684609112344},{"delta":0.55,"premium":1.2361352207754197,"strike":4.014846961033893,"iv":1.36677810962151,"gamma":0.23443678302540105,"theta":-0.0054233467003676995,"vega":0.0024278984923808604,"rho":-0.0023447992487242372,"breakevenPct":11.50599553316965},{"delta":0.6,"premium":1.387579531729221,"strike":4.216772708972295,"iv":1.4103502383367204,"gamma":0.22836330702238866,"theta":-0.005613075666025883,"vega":0.002444947078408701,"rho":-0.002588516970676871,"breakevenPct":9.89830645722696},{"delta":0.65,"premium":1.5390238426830227,"strike":4.418698456910697,"iv":1.453922367051931,"gamma":0.22228983101937624,"theta":-0.005802804631684068,"vega":0.0024619956644365416,"rho":-0.002832234692629505,"breakevenPct":8.290617381284266},{"delta":0.7,"premium":1.6904681536368238,"strike":4.620624204849099,"iv":1.4974944957671417,"gamma":0.21621635501636388,"theta":-0.005992533597342252,"vega":0.002479044250464382,"rho":-0.0030759524145821384,"breakevenPct":6.68292830534158},{"delta":0.75,"premium":1.8419124645906255,"strike":4.822549952787501,"iv":1.5410666244823523,"gamma":0.21014287901335146,"theta":-0.006182262563000436,"vega":0.002496092836492223,"rho":-0.0033196701365347725,"breakevenPct":5.0752392293988855},{"delta":0.8,"premium":2.227112923950333,"strike":5.25465951914175,"iv":1.648556123758961,"gamma":0.19569401993413219,"theta":-0.006422398707203654,"vega":0.0024613300663977634,"rho":-0.003747699027316674,"breakevenPct":3.581318624477154},{"delta":0.85,"premium":4.307057081779153,"strike":7.355613213918337,"iv":2.219449737624018,"gamma":0.12052321712225407,"theta":-0.0070279894021400705,"vega":0.002050932388318194,"rho":-0.005511993056196585,"breakevenPct":2.912225091108793}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}