{"symbol":"VYGR","url":"https://intraalpha.com/companies/VYGR","capturedAt":"2026-10-23T01:39:03.845Z","state":"ready","quote":{"symbol":"VYGR","last_price":1.86,"prev_close":2.02,"regular_close":1.86,"change":-0.16,"change_pct":-7.9208,"regular_change":-0.16,"regular_change_pct":-7.9208,"extended_change":0,"extended_change_pct":0,"bid":1.84,"ask":1.95,"bid_size":200,"ask_size":200,"volume":1299730,"vwap":1.823835,"open":2.03,"high":2.05,"low":1.75,"close":1.86,"trade_count":7669,"last_trade_at":"2026-10-22T20:26:14.63308485Z","last_quote_at":"2026-10-22T23:56:38.778280598Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","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":{"symbol":"VYGR","fetched_at":"2026-10-23T01:39:03.388628+00:00","name":"Voyager Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Voyager Therapeutics, Inc., a clinical-stage gene therapy company, is focused on developing treatments for patients with severe neurological diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":124468000,"ebitda":-109867000,"pe_ratio":null,"peg_ratio":0,"book_value":2.519,"dividend_per_share":null,"dividend_yield":null,"eps":-1.81,"revenue_ttm":34459000,"gross_profit_ttm":-81602000,"profit_margin":0,"operating_margin_ttm":-8.34,"return_on_assets_ttm":-0.273,"return_on_equity_ttm":-0.541,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.391,"analyst_target_price":14.89,"analyst_number":0,"beta":1.282,"fifty_two_week_high":5.48,"fifty_two_week_low":1.75,"fifty_day_ma":2.922,"two_hundred_day_ma":3.537,"shares_outstanding":61618000,"forward_pe":8.44,"price_to_sales":3.612,"price_to_book":1.149,"ev_to_revenue":2.719,"ev_to_ebitda":2.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:03.388628+00:00"},"optionObservedAt":"2026-10-22T19:54:08.607Z","bars":[{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-16T10:15:00Z","v":2100,"vw":2.1},{"c":2.03,"h":2.03,"l":2.03,"n":7,"o":2.03,"t":"2026-10-16T12:55:00Z","v":159,"vw":2.03},{"c":2.03,"h":2.05,"l":2.03,"n":46,"o":2.05,"t":"2026-10-16T13:30:00Z","v":20946,"vw":2.041355},{"c":2.01,"h":2.025,"l":2.01,"n":43,"o":2.025,"t":"2026-10-16T13:35:00Z","v":2923,"vw":2.021522},{"c":2.01,"h":2.01,"l":2.01,"n":6,"o":2.01,"t":"2026-10-16T13:40:00Z","v":664,"vw":2.01},{"c":2.005,"h":2.015,"l":2,"n":167,"o":2.01,"t":"2026-10-16T13:45:00Z","v":11360,"vw":2.009071},{"c":2.015,"h":2.015,"l":2.005,"n":52,"o":2.0073,"t":"2026-10-16T13:50:00Z","v":12180,"vw":2.007987},{"c":2.015,"h":2.02,"l":2.01,"n":67,"o":2.015,"t":"2026-10-16T13:55:00Z","v":6720,"vw":2.014477},{"c":2.035,"h":2.04,"l":2.02,"n":45,"o":2.02,"t":"2026-10-16T14:00:00Z","v":8249,"vw":2.029654},{"c":2.05,"h":2.05,"l":2.0339,"n":27,"o":2.035,"t":"2026-10-16T14:05:00Z","v":3315,"vw":2.038414},{"c":2.05,"h":2.05,"l":2.04,"n":38,"o":2.05,"t":"2026-10-16T14:10:00Z","v":2979,"vw":2.0476},{"c":2.05,"h":2.05,"l":2.04,"n":28,"o":2.0492,"t":"2026-10-16T14:15:00Z","v":1608,"vw":2.046485},{"c":2.045,"h":2.045,"l":2.035,"n":73,"o":2.04,"t":"2026-10-16T14:20:00Z","v":11518,"vw":2.038709},{"c":2.04,"h":2.045,"l":2.04,"n":41,"o":2.045,"t":"2026-10-16T14:25:00Z","v":2658,"vw":2.040267},{"c":2.035,"h":2.035,"l":2.035,"n":3,"o":2.035,"t":"2026-10-16T14:30:00Z","v":132,"vw":2.035},{"c":2.05,"h":2.05,"l":2.04,"n":42,"o":2.04,"t":"2026-10-16T14:35:00Z","v":3296,"vw":2.043665},{"c":2.05,"h":2.05,"l":2.045,"n":31,"o":2.05,"t":"2026-10-16T14:40:00Z","v":2905,"vw":2.048565},{"c":2.05,"h":2.05,"l":2.04,"n":40,"o":2.05,"t":"2026-10-16T14:45:00Z","v":2069,"vw":2.045667},{"c":2.05,"h":2.05,"l":2.04,"n":30,"o":2.05,"t":"2026-10-16T14:50:00Z","v":1623,"vw":2.04625},{"c":2.05,"h":2.05,"l":2.045,"n":33,"o":2.05,"t":"2026-10-16T14:55:00Z","v":934,"vw":2.049},{"c":2.035,"h":2.05,"l":2.03,"n":70,"o":2.045,"t":"2026-10-16T15:00:00Z","v":12023,"vw":2.033857},{"c":2.025,"h":2.035,"l":2.02,"n":50,"o":2.031,"t":"2026-10-16T15:05:00Z","v":4159,"vw":2.029141},{"c":2.025,"h":2.025,"l":2.025,"n":13,"o":2.025,"t":"2026-10-16T15:10:00Z","v":653,"vw":2.025},{"c":2.015,"h":2.025,"l":2.015,"n":137,"o":2.025,"t":"2026-10-16T15:15:00Z","v":11093,"vw":2.020057},{"c":2.005,"h":2.02,"l":2.005,"n":66,"o":2.01,"t":"2026-10-16T15:20:00Z","v":5162,"vw":2.010941},{"c":2.015,"h":2.015,"l":2.005,"n":38,"o":2.005,"t":"2026-10-16T15:25:00Z","v":5665,"vw":2.007747},{"c":2.02,"h":2.02,"l":2.02,"n":9,"o":2.02,"t":"2026-10-16T15:30:00Z","v":834,"vw":2.02},{"c":2.025,"h":2.03,"l":2.025,"n":11,"o":2.03,"t":"2026-10-16T15:35:00Z","v":1421,"vw":2.027208},{"c":2.03,"h":2.03,"l":2.025,"n":19,"o":2.03,"t":"2026-10-16T15:40:00Z","v":1716,"vw":2.026191},{"c":2.025,"h":2.03,"l":2.025,"n":12,"o":2.025,"t":"2026-10-16T15:45:00Z","v":735,"vw":2.027222},{"c":2.02,"h":2.03,"l":2.015,"n":114,"o":2.03,"t":"2026-10-16T15:50:00Z","v":10154,"vw":2.021796},{"c":2.015,"h":2.025,"l":2.015,"n":36,"o":2.025,"t":"2026-10-16T15:55:00Z","v":7680,"vw":2.024429},{"c":2.015,"h":2.015,"l":2.014,"n":19,"o":2.015,"t":"2026-10-16T16:00:00Z","v":3349,"vw":2.014844},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-16T16:05:00Z","v":164,"vw":2.01},{"c":2.015,"h":2.02,"l":2.015,"n":20,"o":2.02,"t":"2026-10-16T16:10:00Z","v":677,"vw":2.017},{"c":2.015,"h":2.015,"l":2.01,"n":27,"o":2.01,"t":"2026-10-16T16:15:00Z","v":2491,"vw":2.014524},{"c":2.005,"h":2.015,"l":2.005,"n":78,"o":2.015,"t":"2026-10-16T16:20:00Z","v":7455,"vw":2.008783},{"c":2.0011,"h":2.005,"l":2.0011,"n":67,"o":2.005,"t":"2026-10-16T16:25:00Z","v":11777,"vw":2.004808},{"c":1.995,"h":2.005,"l":1.99,"n":69,"o":2,"t":"2026-10-16T16:30:00Z","v":10302,"vw":1.998939},{"c":1.985,"h":1.99,"l":1.985,"n":40,"o":1.99,"t":"2026-10-16T16:35:00Z","v":4143,"vw":1.988346},{"c":1.9891,"h":1.9891,"l":1.98,"n":23,"o":1.985,"t":"2026-10-16T16:40:00Z","v":4445,"vw":1.986104},{"c":1.985,"h":1.985,"l":1.98,"n":14,"o":1.98,"t":"2026-10-16T16:45:00Z","v":741,"vw":1.9825},{"c":1.985,"h":1.9891,"l":1.98,"n":19,"o":1.985,"t":"2026-10-16T16:50:00Z","v":3665,"vw":1.984824},{"c":1.985,"h":1.9885,"l":1.98,"n":10,"o":1.98,"t":"2026-10-16T16:55:00Z","v":546,"vw":1.983748},{"c":1.985,"h":1.9888,"l":1.98,"n":25,"o":1.98,"t":"2026-10-16T17:00:00Z","v":3925,"vw":1.982766},{"c":1.975,"h":1.985,"l":1.97,"n":99,"o":1.98,"t":"2026-10-16T17:05:00Z","v":14899,"vw":1.979046},{"c":1.975,"h":1.975,"l":1.97,"n":22,"o":1.97,"t":"2026-10-16T17:10:00Z","v":11184,"vw":1.971298},{"c":1.965,"h":1.97,"l":1.965,"n":56,"o":1.97,"t":"2026-10-16T17:15:00Z","v":5382,"vw":1.967797},{"c":1.965,"h":1.97,"l":1.9633,"n":11,"o":1.965,"t":"2026-10-16T17:20:00Z","v":3461,"vw":1.963618},{"c":1.96,"h":1.9601,"l":1.96,"n":15,"o":1.96,"t":"2026-10-16T17:25:00Z","v":1180,"vw":1.960022},{"c":1.965,"h":1.97,"l":1.96,"n":51,"o":1.96,"t":"2026-10-16T17:30:00Z","v":2756,"vw":1.96446},{"c":1.95,"h":1.97,"l":1.945,"n":147,"o":1.965,"t":"2026-10-16T17:35:00Z","v":31232,"vw":1.951844},{"c":1.9588,"h":1.9588,"l":1.955,"n":31,"o":1.9588,"t":"2026-10-16T17:40:00Z","v":2100,"vw":1.958325},{"c":1.95,"h":1.96,"l":1.95,"n":13,"o":1.96,"t":"2026-10-16T17:45:00Z","v":1465,"vw":1.951478},{"c":1.945,"h":1.95,"l":1.94,"n":53,"o":1.95,"t":"2026-10-16T17:50:00Z","v":8180,"vw":1.947142},{"c":1.945,"h":1.948,"l":1.945,"n":42,"o":1.945,"t":"2026-10-16T17:55:00Z","v":6228,"vw":1.946378},{"c":1.945,"h":1.95,"l":1.94,"n":40,"o":1.945,"t":"2026-10-16T18:00:00Z","v":7842,"vw":1.941292},{"c":1.944,"h":1.945,"l":1.94,"n":20,"o":1.945,"t":"2026-10-16T18:05:00Z","v":1761,"vw":1.942231},{"c":1.94,"h":1.9492,"l":1.94,"n":19,"o":1.94,"t":"2026-10-16T18:10:00Z","v":853,"vw":1.942921},{"c":1.935,"h":1.945,"l":1.935,"n":47,"o":1.945,"t":"2026-10-16T18:15:00Z","v":5314,"vw":1.939284},{"c":1.945,"h":1.9488,"l":1.935,"n":46,"o":1.935,"t":"2026-10-16T18:20:00Z","v":3808,"vw":1.94122},{"c":1.945,"h":1.9499,"l":1.945,"n":16,"o":1.945,"t":"2026-10-16T18:25:00Z","v":7105,"vw":1.949553},{"c":1.96,"h":1.96,"l":1.945,"n":64,"o":1.945,"t":"2026-10-16T18:30:00Z","v":7665,"vw":1.949884},{"c":1.955,"h":1.96,"l":1.955,"n":16,"o":1.955,"t":"2026-10-16T18:35:00Z","v":1079,"vw":1.955833},{"c":1.955,"h":1.96,"l":1.95,"n":33,"o":1.955,"t":"2026-10-16T18:40:00Z","v":2318,"vw":1.954418},{"c":1.95,"h":1.96,"l":1.95,"n":25,"o":1.955,"t":"2026-10-16T18:45:00Z","v":1340,"vw":1.9555},{"c":1.945,"h":1.955,"l":1.945,"n":80,"o":1.955,"t":"2026-10-16T18:50:00Z","v":7227,"vw":1.947727},{"c":1.945,"h":1.9462,"l":1.945,"n":14,"o":1.9462,"t":"2026-10-16T18:55:00Z","v":1338,"vw":1.945821},{"c":1.945,"h":1.945,"l":1.945,"n":9,"o":1.945,"t":"2026-10-16T19:00:00Z","v":449,"vw":1.945},{"c":1.945,"h":1.95,"l":1.945,"n":16,"o":1.945,"t":"2026-10-16T19:05:00Z","v":1224,"vw":1.948831},{"c":1.945,"h":1.95,"l":1.94,"n":49,"o":1.945,"t":"2026-10-16T19:10:00Z","v":4496,"vw":1.943914},{"c":1.945,"h":1.95,"l":1.9401,"n":31,"o":1.9401,"t":"2026-10-16T19:15:00Z","v":2594,"vw":1.945329},{"c":1.95,"h":1.95,"l":1.945,"n":37,"o":1.945,"t":"2026-10-16T19:20:00Z","v":2399,"vw":1.947353},{"c":1.935,"h":1.945,"l":1.935,"n":83,"o":1.945,"t":"2026-10-16T19:25:00Z","v":8117,"vw":1.93824},{"c":1.915,"h":1.94,"l":1.915,"n":114,"o":1.935,"t":"2026-10-16T19:30:00Z","v":8944,"vw":1.921769},{"c":1.91,"h":1.915,"l":1.91,"n":37,"o":1.915,"t":"2026-10-16T19:35:00Z","v":3380,"vw":1.911184},{"c":1.9,"h":1.91,"l":1.9,"n":128,"o":1.91,"t":"2026-10-16T19:40:00Z","v":8800,"vw":1.904142},{"c":1.895,"h":1.905,"l":1.895,"n":119,"o":1.905,"t":"2026-10-16T19:45:00Z","v":7956,"vw":1.898358},{"c":1.905,"h":1.905,"l":1.89,"n":221,"o":1.895,"t":"2026-10-16T19:50:00Z","v":22230,"vw":1.898116},{"c":1.895,"h":1.9088,"l":1.89,"n":440,"o":1.9,"t":"2026-10-16T19:55:00Z","v":35363,"vw":1.896218},{"c":1.9,"h":1.91,"l":1.9,"n":12,"o":1.9,"t":"2026-10-16T20:00:00Z","v":108869,"vw":1.901397},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-16T23:35:00Z","v":100,"vw":1.93},{"c":1.89,"h":1.9,"l":1.89,"n":7,"o":1.9,"t":"2026-10-19T12:15:00Z","v":1376,"vw":1.891266},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-19T13:25:00Z","v":15403,"vw":1.9},{"c":1.93,"h":1.93,"l":1.91,"n":53,"o":1.93,"t":"2026-10-19T13:30:00Z","v":31666,"vw":1.929524},{"c":1.915,"h":1.925,"l":1.915,"n":28,"o":1.925,"t":"2026-10-19T13:35:00Z","v":2080,"vw":1.921114},{"c":1.895,"h":1.93,"l":1.89,"n":126,"o":1.92,"t":"2026-10-19T13:40:00Z","v":8683,"vw":1.915166},{"c":1.895,"h":1.896,"l":1.89,"n":44,"o":1.895,"t":"2026-10-19T13:45:00Z","v":8169,"vw":1.894479},{"c":1.895,"h":1.895,"l":1.89,"n":23,"o":1.895,"t":"2026-10-19T13:50:00Z","v":1188,"vw":1.894316},{"c":1.89,"h":1.9,"l":1.89,"n":34,"o":1.89,"t":"2026-10-19T13:55:00Z","v":1739,"vw":1.893889},{"c":1.885,"h":1.895,"l":1.885,"n":83,"o":1.895,"t":"2026-10-19T14:00:00Z","v":6011,"vw":1.890263},{"c":1.895,"h":1.895,"l":1.885,"n":60,"o":1.885,"t":"2026-10-19T14:05:00Z","v":4337,"vw":1.890806},{"c":1.89,"h":1.9,"l":1.885,"n":68,"o":1.9,"t":"2026-10-19T14:10:00Z","v":7401,"vw":1.891413},{"c":1.9092,"h":1.92,"l":1.89,"n":205,"o":1.89,"t":"2026-10-19T14:15:00Z","v":20696,"vw":1.911436},{"c":1.905,"h":1.915,"l":1.905,"n":63,"o":1.91,"t":"2026-10-19T14:20:00Z","v":3179,"vw":1.910771},{"c":1.91,"h":1.91,"l":1.905,"n":42,"o":1.905,"t":"2026-10-19T14:25:00Z","v":7290,"vw":1.906608},{"c":1.91,"h":1.91,"l":1.905,"n":61,"o":1.91,"t":"2026-10-19T14:30:00Z","v":2413,"vw":1.907454},{"c":1.9192,"h":1.92,"l":1.91,"n":56,"o":1.91,"t":"2026-10-19T14:35:00Z","v":5480,"vw":1.915584},{"c":1.915,"h":1.92,"l":1.91,"n":62,"o":1.92,"t":"2026-10-19T14:40:00Z","v":3585,"vw":1.916918},{"c":1.92,"h":1.92,"l":1.915,"n":11,"o":1.92,"t":"2026-10-19T14:45:00Z","v":1443,"vw":1.918134},{"c":1.92,"h":1.92,"l":1.91,"n":14,"o":1.92,"t":"2026-10-19T14:50:00Z","v":828,"vw":1.915},{"c":1.92,"h":1.92,"l":1.9101,"n":19,"o":1.915,"t":"2026-10-19T14:55:00Z","v":2209,"vw":1.91269},{"c":1.905,"h":1.915,"l":1.9,"n":202,"o":1.915,"t":"2026-10-19T15:00:00Z","v":17598,"vw":1.908211},{"c":1.91,"h":1.92,"l":1.905,"n":88,"o":1.91,"t":"2026-10-19T15:05:00Z","v":7379,"vw":1.910524},{"c":1.91,"h":1.91,"l":1.905,"n":33,"o":1.905,"t":"2026-10-19T15:10:00Z","v":2121,"vw":1.90594},{"c":1.915,"h":1.9188,"l":1.91,"n":37,"o":1.91,"t":"2026-10-19T15:15:00Z","v":3656,"vw":1.914848},{"c":1.92,"h":1.92,"l":1.92,"n":31,"o":1.92,"t":"2026-10-19T15:20:00Z","v":1033,"vw":1.92},{"c":1.92,"h":1.92,"l":1.9125,"n":28,"o":1.92,"t":"2026-10-19T15:25:00Z","v":1654,"vw":1.915178},{"c":1.93,"h":1.93,"l":1.91,"n":86,"o":1.91,"t":"2026-10-19T15:30:00Z","v":8927,"vw":1.917704},{"c":1.97,"h":1.975,"l":1.93,"n":366,"o":1.93,"t":"2026-10-19T15:35:00Z","v":44103,"vw":1.954724},{"c":1.98,"h":1.98,"l":1.955,"n":257,"o":1.965,"t":"2026-10-19T15:40:00Z","v":29333,"vw":1.961668},{"c":1.9793,"h":1.98,"l":1.975,"n":85,"o":1.975,"t":"2026-10-19T15:45:00Z","v":9577,"vw":1.976463},{"c":1.985,"h":1.985,"l":1.975,"n":78,"o":1.98,"t":"2026-10-19T15:50:00Z","v":6202,"vw":1.980672},{"c":1.99,"h":1.995,"l":1.985,"n":144,"o":1.985,"t":"2026-10-19T15:55:00Z","v":17977,"vw":1.986888},{"c":1.99,"h":1.995,"l":1.98,"n":197,"o":1.99,"t":"2026-10-19T16:00:00Z","v":42855,"vw":1.989608},{"c":1.975,"h":1.995,"l":1.97,"n":227,"o":1.995,"t":"2026-10-19T16:05:00Z","v":41020,"vw":1.98561},{"c":1.98,"h":1.98,"l":1.975,"n":32,"o":1.975,"t":"2026-10-19T16:10:00Z","v":2192,"vw":1.975557},{"c":1.98,"h":1.98,"l":1.97,"n":23,"o":1.975,"t":"2026-10-19T16:15:00Z","v":3205,"vw":1.978036},{"c":1.98,"h":1.98,"l":1.98,"n":12,"o":1.98,"t":"2026-10-19T16:20:00Z","v":275,"vw":1.98},{"c":1.98,"h":1.98,"l":1.975,"n":46,"o":1.975,"t":"2026-10-19T16:25:00Z","v":1762,"vw":1.979286},{"c":1.97,"h":1.975,"l":1.97,"n":14,"o":1.975,"t":"2026-10-19T16:30:00Z","v":542,"vw":1.971761},{"c":1.985,"h":1.99,"l":1.975,"n":129,"o":1.98,"t":"2026-10-19T16:35:00Z","v":9003,"vw":1.982473},{"c":1.98,"h":1.985,"l":1.98,"n":36,"o":1.985,"t":"2026-10-19T16:40:00Z","v":1123,"vw":1.9825},{"c":1.97,"h":1.98,"l":1.97,"n":52,"o":1.98,"t":"2026-10-19T16:45:00Z","v":4390,"vw":1.979482},{"c":1.975,"h":1.975,"l":1.975,"n":41,"o":1.975,"t":"2026-10-19T16:50:00Z","v":882,"vw":1.975},{"c":1.98,"h":1.98,"l":1.98,"n":22,"o":1.98,"t":"2026-10-19T16:55:00Z","v":414,"vw":1.98},{"c":1.985,"h":1.985,"l":1.98,"n":29,"o":1.98,"t":"2026-10-19T17:00:00Z","v":1742,"vw":1.981333},{"c":1.99,"h":2,"l":1.985,"n":375,"o":1.985,"t":"2026-10-19T17:05:00Z","v":36544,"vw":1.990132},{"c":1.995,"h":2,"l":1.99,"n":80,"o":1.99,"t":"2026-10-19T17:10:00Z","v":4493,"vw":1.993061},{"c":1.995,"h":1.995,"l":1.995,"n":49,"o":1.995,"t":"2026-10-19T17:15:00Z","v":3798,"vw":1.995},{"c":2.03,"h":2.03,"l":1.99,"n":233,"o":1.995,"t":"2026-10-19T17:20:00Z","v":38187,"vw":2.0159},{"c":2.035,"h":2.04,"l":2.03,"n":65,"o":2.03,"t":"2026-10-19T17:25:00Z","v":3045,"vw":2.034949},{"c":2.04,"h":2.04,"l":2.035,"n":55,"o":2.035,"t":"2026-10-19T17:30:00Z","v":13191,"vw":2.039166},{"c":2.05,"h":2.05,"l":2.035,"n":90,"o":2.035,"t":"2026-10-19T17:35:00Z","v":11763,"vw":2.04543},{"c":2.025,"h":2.055,"l":2.025,"n":226,"o":2.05,"t":"2026-10-19T17:40:00Z","v":37381,"vw":2.04123},{"c":2.015,"h":2.025,"l":2.005,"n":172,"o":2.025,"t":"2026-10-19T17:45:00Z","v":21970,"vw":2.0131},{"c":2.05,"h":2.05,"l":2.01,"n":441,"o":2.02,"t":"2026-10-19T17:50:00Z","v":61891,"vw":2.033594},{"c":2.05,"h":2.05,"l":2.045,"n":15,"o":2.045,"t":"2026-10-19T17:55:00Z","v":480,"vw":2.048333},{"c":2.055,"h":2.0592,"l":2.05,"n":147,"o":2.05,"t":"2026-10-19T18:00:00Z","v":21411,"vw":2.054446},{"c":2.055,"h":2.055,"l":2.05,"n":53,"o":2.055,"t":"2026-10-19T18:05:00Z","v":3240,"vw":2.05472},{"c":2.055,"h":2.06,"l":2.05,"n":48,"o":2.05,"t":"2026-10-19T18:10:00Z","v":8012,"vw":2.05507},{"c":2.05,"h":2.06,"l":2.05,"n":45,"o":2.06,"t":"2026-10-19T18:15:00Z","v":2013,"vw":2.056484},{"c":2.0586,"h":2.06,"l":2.055,"n":54,"o":2.06,"t":"2026-10-19T18:20:00Z","v":3231,"vw":2.059623},{"c":2.08,"h":2.085,"l":2.05,"n":338,"o":2.0599,"t":"2026-10-19T18:25:00Z","v":38390,"vw":2.065568},{"c":2.08,"h":2.09,"l":2.075,"n":64,"o":2.075,"t":"2026-10-19T18:30:00Z","v":7070,"vw":2.082353},{"c":2.06,"h":2.085,"l":2.055,"n":252,"o":2.085,"t":"2026-10-19T18:35:00Z","v":38392,"vw":2.07118},{"c":2.069,"h":2.069,"l":2.06,"n":48,"o":2.06,"t":"2026-10-19T18:40:00Z","v":1731,"vw":2.061286},{"c":2.06,"h":2.062,"l":2.06,"n":67,"o":2.06,"t":"2026-10-19T18:45:00Z","v":2727,"vw":2.06035},{"c":2.06,"h":2.07,"l":2.06,"n":54,"o":2.06,"t":"2026-10-19T18:50:00Z","v":5186,"vw":2.064526},{"c":2.08,"h":2.08,"l":2.0699,"n":121,"o":2.07,"t":"2026-10-19T18:55:00Z","v":14295,"vw":2.070222},{"c":2.075,"h":2.075,"l":2.075,"n":42,"o":2.075,"t":"2026-10-19T19:00:00Z","v":4774,"vw":2.075},{"c":2.0788,"h":2.0788,"l":2.065,"n":139,"o":2.075,"t":"2026-10-19T19:05:00Z","v":14513,"vw":2.071001},{"c":2.08,"h":2.08,"l":2.08,"n":12,"o":2.08,"t":"2026-10-19T19:10:00Z","v":1940,"vw":2.08},{"c":2.065,"h":2.085,"l":2.06,"n":407,"o":2.08,"t":"2026-10-19T19:15:00Z","v":81866,"vw":2.077314},{"c":2.075,"h":2.075,"l":2.06,"n":118,"o":2.065,"t":"2026-10-19T19:20:00Z","v":12958,"vw":2.06932},{"c":2.0788,"h":2.08,"l":2.06,"n":215,"o":2.075,"t":"2026-10-19T19:25:00Z","v":17986,"vw":2.070716},{"c":2.06,"h":2.085,"l":2.06,"n":280,"o":2.0778,"t":"2026-10-19T19:30:00Z","v":31066,"vw":2.074052},{"c":2.055,"h":2.0592,"l":2.05,"n":215,"o":2.055,"t":"2026-10-19T19:35:00Z","v":25523,"vw":2.052301},{"c":2.055,"h":2.06,"l":2.055,"n":58,"o":2.06,"t":"2026-10-19T19:40:00Z","v":3991,"vw":2.056622},{"c":2.065,"h":2.075,"l":2.055,"n":270,"o":2.055,"t":"2026-10-19T19:45:00Z","v":36688,"vw":2.066243},{"c":2.055,"h":2.07,"l":2.055,"n":307,"o":2.065,"t":"2026-10-19T19:50:00Z","v":35034,"vw":2.061268},{"c":2.05,"h":2.085,"l":2.04,"n":867,"o":2.055,"t":"2026-10-19T19:55:00Z","v":130492,"vw":2.066512},{"c":2.05,"h":2.05,"l":2.05,"n":21,"o":2.05,"t":"2026-10-19T20:00:00Z","v":72432,"vw":2.05},{"c":2.02,"h":2.02,"l":2.02,"n":10,"o":2.02,"t":"2026-10-19T23:25:00Z","v":707,"vw":2.02},{"c":2.0525,"h":2.055,"l":2.015,"n":184,"o":2.05,"t":"2026-10-20T13:30:00Z","v":28447,"vw":2.033453},{"c":2.04,"h":2.05,"l":2.035,"n":105,"o":2.05,"t":"2026-10-20T13:35:00Z","v":8233,"vw":2.045255},{"c":2.0752,"h":2.08,"l":2.035,"n":124,"o":2.035,"t":"2026-10-20T13:40:00Z","v":10405,"vw":2.056022},{"c":2.08,"h":2.08,"l":2.07,"n":36,"o":2.075,"t":"2026-10-20T13:45:00Z","v":12338,"vw":2.075285},{"c":2.13,"h":2.135,"l":2.08,"n":271,"o":2.08,"t":"2026-10-20T13:50:00Z","v":56729,"vw":2.116134},{"c":2.145,"h":2.145,"l":2.11,"n":286,"o":2.135,"t":"2026-10-20T13:55:00Z","v":43014,"vw":2.122898},{"c":2.15,"h":2.15,"l":2.14,"n":57,"o":2.14,"t":"2026-10-20T14:00:00Z","v":4533,"vw":2.141192},{"c":2.17,"h":2.17,"l":2.15,"n":33,"o":2.15,"t":"2026-10-20T14:05:00Z","v":2450,"vw":2.166172},{"c":2.19,"h":2.19,"l":2.175,"n":91,"o":2.175,"t":"2026-10-20T14:10:00Z","v":7248,"vw":2.180832},{"c":2.195,"h":2.195,"l":2.19,"n":13,"o":2.19,"t":"2026-10-20T14:15:00Z","v":1212,"vw":2.194491},{"c":2.19,"h":2.2,"l":2.1825,"n":66,"o":2.195,"t":"2026-10-20T14:20:00Z","v":4713,"vw":2.189866},{"c":2.215,"h":2.215,"l":2.2,"n":52,"o":2.2,"t":"2026-10-20T14:25:00Z","v":5614,"vw":2.204082},{"c":2.215,"h":2.225,"l":2.21,"n":73,"o":2.215,"t":"2026-10-20T14:30:00Z","v":6614,"vw":2.219503},{"c":2.23,"h":2.2376,"l":2.22,"n":56,"o":2.22,"t":"2026-10-20T14:35:00Z","v":14726,"vw":2.228712},{"c":2.245,"h":2.245,"l":2.235,"n":30,"o":2.235,"t":"2026-10-20T14:40:00Z","v":2464,"vw":2.239097},{"c":2.245,"h":2.25,"l":2.24,"n":30,"o":2.245,"t":"2026-10-20T14:45:00Z","v":1687,"vw":2.244111},{"c":2.25,"h":2.25,"l":2.24,"n":7,"o":2.245,"t":"2026-10-20T14:50:00Z","v":410,"vw":2.245},{"c":2.275,"h":2.28,"l":2.245,"n":140,"o":2.245,"t":"2026-10-20T14:55:00Z","v":16127,"vw":2.261794},{"c":2.26,"h":2.2788,"l":2.26,"n":40,"o":2.2788,"t":"2026-10-20T15:00:00Z","v":4787,"vw":2.267457},{"c":2.29,"h":2.29,"l":2.265,"n":52,"o":2.265,"t":"2026-10-20T15:05:00Z","v":7059,"vw":2.280762},{"c":2.255,"h":2.29,"l":2.255,"n":133,"o":2.29,"t":"2026-10-20T15:10:00Z","v":14971,"vw":2.280717},{"c":2.255,"h":2.275,"l":2.255,"n":88,"o":2.26,"t":"2026-10-20T15:15:00Z","v":9135,"vw":2.263393},{"c":2.245,"h":2.25,"l":2.235,"n":70,"o":2.25,"t":"2026-10-20T15:20:00Z","v":9448,"vw":2.242585},{"c":2.24,"h":2.2494,"l":2.24,"n":8,"o":2.2494,"t":"2026-10-20T15:25:00Z","v":2206,"vw":2.248324},{"c":2.24,"h":2.25,"l":2.24,"n":11,"o":2.24,"t":"2026-10-20T15:30:00Z","v":853,"vw":2.24375},{"c":2.24,"h":2.25,"l":2.24,"n":21,"o":2.24,"t":"2026-10-20T15:35:00Z","v":1301,"vw":2.243022},{"c":2.245,"h":2.245,"l":2.24,"n":22,"o":2.24,"t":"2026-10-20T15:40:00Z","v":1116,"vw":2.2425},{"c":2.23,"h":2.24,"l":2.23,"n":140,"o":2.24,"t":"2026-10-20T15:45:00Z","v":17924,"vw":2.233666},{"c":2.225,"h":2.235,"l":2.215,"n":103,"o":2.23,"t":"2026-10-20T15:50:00Z","v":17687,"vw":2.222748},{"c":2.2291,"h":2.23,"l":2.22,"n":44,"o":2.22,"t":"2026-10-20T15:55:00Z","v":4708,"vw":2.223587},{"c":2.2,"h":2.225,"l":2.2,"n":67,"o":2.225,"t":"2026-10-20T16:00:00Z","v":6899,"vw":2.214416},{"c":2.205,"h":2.21,"l":2.205,"n":14,"o":2.205,"t":"2026-10-20T16:05:00Z","v":1333,"vw":2.205384},{"c":2.205,"h":2.205,"l":2.195,"n":76,"o":2.2,"t":"2026-10-20T16:10:00Z","v":13429,"vw":2.199595},{"c":2.205,"h":2.21,"l":2.201,"n":14,"o":2.21,"t":"2026-10-20T16:15:00Z","v":1842,"vw":2.207095},{"c":2.215,"h":2.215,"l":2.21,"n":36,"o":2.21,"t":"2026-10-20T16:20:00Z","v":3212,"vw":2.211341},{"c":2.215,"h":2.22,"l":2.215,"n":16,"o":2.215,"t":"2026-10-20T16:25:00Z","v":781,"vw":2.215933},{"c":2.21,"h":2.24,"l":2.21,"n":202,"o":2.22,"t":"2026-10-20T16:30:00Z","v":50432,"vw":2.22898},{"c":2.22,"h":2.225,"l":2.215,"n":62,"o":2.215,"t":"2026-10-20T16:35:00Z","v":6541,"vw":2.218534},{"c":2.225,"h":2.225,"l":2.215,"n":54,"o":2.215,"t":"2026-10-20T16:40:00Z","v":6699,"vw":2.218256},{"c":2.22,"h":2.225,"l":2.21,"n":30,"o":2.22,"t":"2026-10-20T16:45:00Z","v":2871,"vw":2.219411},{"c":2.22,"h":2.2288,"l":2.215,"n":69,"o":2.215,"t":"2026-10-20T16:50:00Z","v":11580,"vw":2.218356},{"c":2.215,"h":2.225,"l":2.215,"n":48,"o":2.22,"t":"2026-10-20T16:55:00Z","v":6656,"vw":2.221056},{"c":2.215,"h":2.22,"l":2.215,"n":8,"o":2.22,"t":"2026-10-20T17:00:00Z","v":571,"vw":2.218},{"c":2.19,"h":2.215,"l":2.19,"n":131,"o":2.21,"t":"2026-10-20T17:05:00Z","v":30546,"vw":2.204872},{"c":2.2,"h":2.2,"l":2.19,"n":45,"o":2.19,"t":"2026-10-20T17:10:00Z","v":6763,"vw":2.198365},{"c":2.205,"h":2.205,"l":2.205,"n":3,"o":2.205,"t":"2026-10-20T17:15:00Z","v":140,"vw":2.205},{"c":2.205,"h":2.21,"l":2.205,"n":14,"o":2.205,"t":"2026-10-20T17:20:00Z","v":587,"vw":2.207},{"c":2.205,"h":2.205,"l":2.2,"n":23,"o":2.2,"t":"2026-10-20T17:25:00Z","v":2658,"vw":2.204792},{"c":2.215,"h":2.215,"l":2.2,"n":73,"o":2.2,"t":"2026-10-20T17:30:00Z","v":9122,"vw":2.209966},{"c":2.22,"h":2.22,"l":2.215,"n":15,"o":2.22,"t":"2026-10-20T17:35:00Z","v":905,"vw":2.218125},{"c":2.22,"h":2.22,"l":2.21,"n":17,"o":2.22,"t":"2026-10-20T17:40:00Z","v":1327,"vw":2.218636},{"c":2.215,"h":2.22,"l":2.21,"n":13,"o":2.22,"t":"2026-10-20T17:45:00Z","v":1054,"vw":2.2185},{"c":2.22,"h":2.22,"l":2.21,"n":27,"o":2.22,"t":"2026-10-20T17:50:00Z","v":1806,"vw":2.218717},{"c":2.215,"h":2.215,"l":2.21,"n":19,"o":2.215,"t":"2026-10-20T17:55:00Z","v":676,"vw":2.21375},{"c":2.215,"h":2.22,"l":2.215,"n":6,"o":2.22,"t":"2026-10-20T18:00:00Z","v":227,"vw":2.2175},{"c":2.195,"h":2.215,"l":2.185,"n":188,"o":2.215,"t":"2026-10-20T18:05:00Z","v":33654,"vw":2.199067},{"c":2.2,"h":2.2,"l":2.19,"n":36,"o":2.195,"t":"2026-10-20T18:10:00Z","v":6877,"vw":2.194846},{"c":2.1877,"h":2.195,"l":2.18,"n":45,"o":2.195,"t":"2026-10-20T18:15:00Z","v":5215,"vw":2.188194},{"c":2.185,"h":2.185,"l":2.18,"n":23,"o":2.185,"t":"2026-10-20T18:20:00Z","v":14089,"vw":2.184964},{"c":2.185,"h":2.185,"l":2.18,"n":26,"o":2.18,"t":"2026-10-20T18:25:00Z","v":3161,"vw":2.183833},{"c":2.185,"h":2.2,"l":2.185,"n":107,"o":2.185,"t":"2026-10-20T18:30:00Z","v":17473,"vw":2.192427},{"c":2.1899,"h":2.1899,"l":2.18,"n":9,"o":2.185,"t":"2026-10-20T18:35:00Z","v":902,"vw":2.187008},{"c":2.165,"h":2.185,"l":2.165,"n":61,"o":2.18,"t":"2026-10-20T18:40:00Z","v":5901,"vw":2.174869},{"c":2.16,"h":2.17,"l":2.16,"n":46,"o":2.165,"t":"2026-10-20T18:45:00Z","v":16874,"vw":2.164937},{"c":2.16,"h":2.165,"l":2.16,"n":32,"o":2.16,"t":"2026-10-20T18:50:00Z","v":3456,"vw":2.160338},{"c":2.165,"h":2.165,"l":2.16,"n":17,"o":2.16,"t":"2026-10-20T18:55:00Z","v":2324,"vw":2.164762},{"c":2.16,"h":2.17,"l":2.16,"n":25,"o":2.17,"t":"2026-10-20T19:00:00Z","v":1931,"vw":2.168235},{"c":2.16,"h":2.175,"l":2.16,"n":155,"o":2.17,"t":"2026-10-20T19:05:00Z","v":19404,"vw":2.169447},{"c":2.175,"h":2.175,"l":2.16,"n":151,"o":2.16,"t":"2026-10-20T19:10:00Z","v":21361,"vw":2.1654},{"c":2.16,"h":2.17,"l":2.16,"n":71,"o":2.17,"t":"2026-10-20T19:15:00Z","v":7321,"vw":2.167229},{"c":2.16,"h":2.165,"l":2.16,"n":92,"o":2.16,"t":"2026-10-20T19:20:00Z","v":14801,"vw":2.160037},{"c":2.175,"h":2.175,"l":2.16,"n":117,"o":2.16,"t":"2026-10-20T19:25:00Z","v":14919,"vw":2.16958},{"c":2.175,"h":2.175,"l":2.165,"n":121,"o":2.175,"t":"2026-10-20T19:30:00Z","v":23753,"vw":2.171738},{"c":2.17,"h":2.17,"l":2.17,"n":64,"o":2.17,"t":"2026-10-20T19:35:00Z","v":6940,"vw":2.17},{"c":2.185,"h":2.185,"l":2.17,"n":113,"o":2.17,"t":"2026-10-20T19:40:00Z","v":35663,"vw":2.176127},{"c":2.185,"h":2.185,"l":2.18,"n":56,"o":2.185,"t":"2026-10-20T19:45:00Z","v":4510,"vw":2.18321},{"c":2.185,"h":2.205,"l":2.185,"n":299,"o":2.185,"t":"2026-10-20T19:50:00Z","v":58840,"vw":2.192112},{"c":2.19,"h":2.19,"l":2.17,"n":555,"o":2.185,"t":"2026-10-20T19:55:00Z","v":71009,"vw":2.178442},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-10-20T20:00:00Z","v":92385,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T21:00:00Z","v":6277,"vw":2.19},{"c":2.0004,"h":2.0004,"l":2.0004,"n":1,"o":2.0004,"t":"2026-10-20T23:10:00Z","v":12000,"vw":2.0004},{"c":2.15,"h":2.185,"l":2.15,"n":4,"o":2.185,"t":"2026-10-21T12:00:00Z","v":4000,"vw":2.15175},{"c":2.16,"h":2.1608,"l":2.15,"n":12,"o":2.1608,"t":"2026-10-21T12:05:00Z","v":14001,"vw":2.154467},{"c":2.14,"h":2.15,"l":2.14,"n":5,"o":2.15,"t":"2026-10-21T12:10:00Z","v":6002,"vw":2.145001},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-21T13:00:00Z","v":803,"vw":2.12},{"c":2.05,"h":2.05,"l":2.04,"n":10,"o":2.04,"t":"2026-10-21T13:15:00Z","v":5716,"vw":2.048248},{"c":2.0499,"h":2.05,"l":2.04,"n":8,"o":2.04,"t":"2026-10-21T13:20:00Z","v":8293,"vw":2.048785},{"c":2.065,"h":2.095,"l":1.97,"n":213,"o":2.02,"t":"2026-10-21T13:30:00Z","v":56580,"vw":2.015186},{"c":2.125,"h":2.13,"l":2.065,"n":98,"o":2.07,"t":"2026-10-21T13:35:00Z","v":11299,"vw":2.096275},{"c":2.16,"h":2.16,"l":2.125,"n":99,"o":2.125,"t":"2026-10-21T13:40:00Z","v":31146,"vw":2.150843},{"c":2.13,"h":2.15,"l":2.125,"n":67,"o":2.15,"t":"2026-10-21T13:45:00Z","v":12837,"vw":2.12955},{"c":2.115,"h":2.1499,"l":2.115,"n":58,"o":2.13,"t":"2026-10-21T13:50:00Z","v":7215,"vw":2.131134},{"c":2.06,"h":2.11,"l":2.06,"n":82,"o":2.11,"t":"2026-10-21T13:55:00Z","v":25048,"vw":2.067429},{"c":2.0147,"h":2.07,"l":2.0147,"n":137,"o":2.065,"t":"2026-10-21T14:00:00Z","v":17911,"vw":2.052488},{"c":2.035,"h":2.035,"l":2.005,"n":101,"o":2.005,"t":"2026-10-21T14:05:00Z","v":11560,"vw":2.017877},{"c":2.015,"h":2.03,"l":2.015,"n":36,"o":2.03,"t":"2026-10-21T14:10:00Z","v":4194,"vw":2.021237},{"c":2.02,"h":2.02,"l":2.005,"n":72,"o":2.01,"t":"2026-10-21T14:15:00Z","v":9048,"vw":2.013092},{"c":2.0385,"h":2.0385,"l":2.0207,"n":30,"o":2.025,"t":"2026-10-21T14:20:00Z","v":4798,"vw":2.025096},{"c":2.025,"h":2.03,"l":2.025,"n":25,"o":2.03,"t":"2026-10-21T14:25:00Z","v":1908,"vw":2.026338},{"c":2.075,"h":2.08,"l":2.025,"n":140,"o":2.025,"t":"2026-10-21T14:30:00Z","v":40002,"vw":2.063717},{"c":2.07,"h":2.08,"l":2.065,"n":104,"o":2.075,"t":"2026-10-21T14:35:00Z","v":10720,"vw":2.069918},{"c":2.062,"h":2.065,"l":2.062,"n":12,"o":2.065,"t":"2026-10-21T14:40:00Z","v":956,"vw":2.063923},{"c":2.07,"h":2.07,"l":2.065,"n":35,"o":2.065,"t":"2026-10-21T14:45:00Z","v":2805,"vw":2.066963},{"c":2.04,"h":2.07,"l":2.04,"n":47,"o":2.07,"t":"2026-10-21T14:50:00Z","v":5675,"vw":2.05857},{"c":2.0399,"h":2.0409,"l":2.035,"n":22,"o":2.0409,"t":"2026-10-21T14:55:00Z","v":3092,"vw":2.040139},{"c":2.04,"h":2.04,"l":2.03,"n":28,"o":2.035,"t":"2026-10-21T15:00:00Z","v":1863,"vw":2.036366},{"c":2.04,"h":2.04,"l":2.03,"n":21,"o":2.04,"t":"2026-10-21T15:05:00Z","v":2984,"vw":2.035048},{"c":2.035,"h":2.04,"l":2.035,"n":44,"o":2.035,"t":"2026-10-21T15:10:00Z","v":3563,"vw":2.037123},{"c":2.04,"h":2.04,"l":2.035,"n":30,"o":2.04,"t":"2026-10-21T15:15:00Z","v":2198,"vw":2.03833},{"c":2.0395,"h":2.04,"l":2.035,"n":36,"o":2.04,"t":"2026-10-21T15:20:00Z","v":4946,"vw":2.03727},{"c":2.035,"h":2.04,"l":2.035,"n":37,"o":2.035,"t":"2026-10-21T15:25:00Z","v":1853,"vw":2.035685},{"c":2.04,"h":2.04,"l":2.035,"n":6,"o":2.035,"t":"2026-10-21T15:30:00Z","v":350,"vw":2.036667},{"c":2.035,"h":2.04,"l":2.03,"n":41,"o":2.035,"t":"2026-10-21T15:35:00Z","v":11176,"vw":2.034667},{"c":2.045,"h":2.05,"l":2.035,"n":60,"o":2.04,"t":"2026-10-21T15:40:00Z","v":5436,"vw":2.040854},{"c":2.045,"h":2.05,"l":2.035,"n":91,"o":2.04,"t":"2026-10-21T15:45:00Z","v":9585,"vw":2.041392},{"c":2.035,"h":2.0401,"l":2.035,"n":20,"o":2.0401,"t":"2026-10-21T15:50:00Z","v":2073,"vw":2.039728},{"c":2.055,"h":2.08,"l":2.035,"n":204,"o":2.035,"t":"2026-10-21T15:55:00Z","v":46720,"vw":2.055821},{"c":2.04,"h":2.05,"l":2.04,"n":20,"o":2.05,"t":"2026-10-21T16:00:00Z","v":2872,"vw":2.048844},{"c":2.05,"h":2.05,"l":2.045,"n":10,"o":2.045,"t":"2026-10-21T16:05:00Z","v":541,"vw":2.046299},{"c":2.06,"h":2.06,"l":2.035,"n":198,"o":2.045,"t":"2026-10-21T16:10:00Z","v":52577,"vw":2.055235},{"c":2.06,"h":2.06,"l":2.055,"n":4,"o":2.055,"t":"2026-10-21T16:15:00Z","v":1300,"vw":2.056667},{"c":2.045,"h":2.055,"l":2.045,"n":84,"o":2.055,"t":"2026-10-21T16:20:00Z","v":4597,"vw":2.048993},{"c":2.045,"h":2.045,"l":2.04,"n":19,"o":2.045,"t":"2026-10-21T16:25:00Z","v":1910,"vw":2.041168},{"c":2.005,"h":2.045,"l":2,"n":175,"o":2.04,"t":"2026-10-21T16:30:00Z","v":36290,"vw":2.020523},{"c":2.025,"h":2.025,"l":2,"n":64,"o":2.005,"t":"2026-10-21T16:35:00Z","v":8375,"vw":2.011616},{"c":2.015,"h":2.025,"l":2.015,"n":35,"o":2.0208,"t":"2026-10-21T16:40:00Z","v":5187,"vw":2.020536},{"c":2.015,"h":2.015,"l":2.0108,"n":11,"o":2.015,"t":"2026-10-21T16:45:00Z","v":625,"vw":2.013605},{"c":2.02,"h":2.02,"l":2.01,"n":45,"o":2.01,"t":"2026-10-21T16:50:00Z","v":6642,"vw":2.015855},{"c":2.025,"h":2.025,"l":2.015,"n":38,"o":2.02,"t":"2026-10-21T16:55:00Z","v":5207,"vw":2.019075},{"c":2.01,"h":2.025,"l":2.01,"n":41,"o":2.025,"t":"2026-10-21T17:00:00Z","v":5548,"vw":2.019416},{"c":2.0121,"h":2.02,"l":2.01,"n":41,"o":2.015,"t":"2026-10-21T17:05:00Z","v":7124,"vw":2.013739},{"c":2.015,"h":2.02,"l":2.015,"n":25,"o":2.02,"t":"2026-10-21T17:10:00Z","v":4472,"vw":2.018333},{"c":2.03,"h":2.03,"l":2.015,"n":59,"o":2.015,"t":"2026-10-21T17:15:00Z","v":7732,"vw":2.018971},{"c":2.025,"h":2.03,"l":2.0242,"n":18,"o":2.03,"t":"2026-10-21T17:20:00Z","v":2811,"vw":2.02494},{"c":2.025,"h":2.025,"l":2.02,"n":31,"o":2.025,"t":"2026-10-21T17:25:00Z","v":3964,"vw":2.022414},{"c":2.025,"h":2.0259,"l":2.02,"n":54,"o":2.025,"t":"2026-10-21T17:30:00Z","v":6834,"vw":2.024314},{"c":2.035,"h":2.035,"l":2.02,"n":65,"o":2.0291,"t":"2026-10-21T17:35:00Z","v":9012,"vw":2.028724},{"c":2.065,"h":2.065,"l":2.035,"n":85,"o":2.035,"t":"2026-10-21T17:40:00Z","v":15516,"vw":2.049991},{"c":2.0699,"h":2.0699,"l":2.065,"n":9,"o":2.065,"t":"2026-10-21T17:45:00Z","v":3420,"vw":2.068471},{"c":2.065,"h":2.08,"l":2.0601,"n":100,"o":2.07,"t":"2026-10-21T17:50:00Z","v":14050,"vw":2.070688},{"c":2.065,"h":2.065,"l":2.065,"n":5,"o":2.065,"t":"2026-10-21T17:55:00Z","v":876,"vw":2.065},{"c":2.075,"h":2.0791,"l":2.055,"n":124,"o":2.0691,"t":"2026-10-21T18:00:00Z","v":20961,"vw":2.067796},{"c":2.075,"h":2.08,"l":2.075,"n":44,"o":2.08,"t":"2026-10-21T18:05:00Z","v":4751,"vw":2.075345},{"c":2.075,"h":2.075,"l":2.07,"n":17,"o":2.075,"t":"2026-10-21T18:10:00Z","v":1571,"vw":2.074474},{"c":2.055,"h":2.075,"l":2.04,"n":179,"o":2.075,"t":"2026-10-21T18:15:00Z","v":28376,"vw":2.058455},{"c":2.055,"h":2.055,"l":2.05,"n":6,"o":2.055,"t":"2026-10-21T18:20:00Z","v":481,"vw":2.053747},{"c":2.055,"h":2.055,"l":2.05,"n":23,"o":2.055,"t":"2026-10-21T18:25:00Z","v":1890,"vw":2.053119},{"c":2.045,"h":2.055,"l":2.045,"n":37,"o":2.05,"t":"2026-10-21T18:30:00Z","v":7093,"vw":2.049217},{"c":2.04,"h":2.045,"l":2.04,"n":28,"o":2.045,"t":"2026-10-21T18:35:00Z","v":3906,"vw":2.044254},{"c":2.045,"h":2.049,"l":2.04,"n":61,"o":2.045,"t":"2026-10-21T18:40:00Z","v":4215,"vw":2.045369},{"c":2.03,"h":2.0488,"l":2.03,"n":36,"o":2.0488,"t":"2026-10-21T18:45:00Z","v":4055,"vw":2.041095},{"c":2.035,"h":2.04,"l":2.03,"n":38,"o":2.03,"t":"2026-10-21T18:50:00Z","v":5262,"vw":2.032904},{"c":2.025,"h":2.04,"l":2.025,"n":54,"o":2.03,"t":"2026-10-21T18:55:00Z","v":8527,"vw":2.029157},{"c":2.02,"h":2.03,"l":2.02,"n":48,"o":2.02,"t":"2026-10-21T19:00:00Z","v":3877,"vw":2.02294},{"c":2.02,"h":2.0291,"l":2.02,"n":28,"o":2.02,"t":"2026-10-21T19:05:00Z","v":4104,"vw":2.025821},{"c":2.015,"h":2.025,"l":2.01,"n":65,"o":2.025,"t":"2026-10-21T19:10:00Z","v":11193,"vw":2.01586},{"c":2.015,"h":2.015,"l":2.01,"n":48,"o":2.015,"t":"2026-10-21T19:15:00Z","v":4547,"vw":2.011956},{"c":2.01,"h":2.02,"l":2.01,"n":36,"o":2.01,"t":"2026-10-21T19:20:00Z","v":4255,"vw":2.015427},{"c":2.01,"h":2.0188,"l":2.01,"n":89,"o":2.01,"t":"2026-10-21T19:25:00Z","v":6310,"vw":2.013165},{"c":2.02,"h":2.025,"l":2.01,"n":122,"o":2.01,"t":"2026-10-21T19:30:00Z","v":16771,"vw":2.017163},{"c":2.02,"h":2.03,"l":2.02,"n":81,"o":2.025,"t":"2026-10-21T19:35:00Z","v":6774,"vw":2.023453},{"c":2.01,"h":2.025,"l":2.01,"n":155,"o":2.02,"t":"2026-10-21T19:40:00Z","v":30010,"vw":2.016912},{"c":2.02,"h":2.02,"l":2.015,"n":111,"o":2.02,"t":"2026-10-21T19:45:00Z","v":6599,"vw":2.015622},{"c":2.02,"h":2.02,"l":2.0121,"n":132,"o":2.015,"t":"2026-10-21T19:50:00Z","v":7822,"vw":2.01529},{"c":2.015,"h":2.02,"l":2.01,"n":430,"o":2.02,"t":"2026-10-21T19:55:00Z","v":40626,"vw":2.012997},{"c":2.01,"h":2.02,"l":2.01,"n":8,"o":2.02,"t":"2026-10-21T20:00:00Z","v":78587,"vw":2.019982},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T22:25:00Z","v":1000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-22T11:20:00Z","v":219,"vw":2.02},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T13:15:00Z","v":500,"vw":2.06},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-22T13:25:00Z","v":202,"vw":2.03},{"c":2.015,"h":2.05,"l":2.015,"n":36,"o":2.03,"t":"2026-10-22T13:30:00Z","v":10039,"vw":2.028203},{"c":2.015,"h":2.02,"l":2.015,"n":87,"o":2.015,"t":"2026-10-22T13:35:00Z","v":10783,"vw":2.016365},{"c":1.99,"h":2.01,"l":1.99,"n":55,"o":2.01,"t":"2026-10-22T13:40:00Z","v":4775,"vw":1.998346},{"c":1.9788,"h":1.99,"l":1.97,"n":62,"o":1.99,"t":"2026-10-22T13:45:00Z","v":4125,"vw":1.979806},{"c":1.95,"h":1.97,"l":1.95,"n":65,"o":1.97,"t":"2026-10-22T13:50:00Z","v":13409,"vw":1.967531},{"c":1.985,"h":1.985,"l":1.95,"n":132,"o":1.95,"t":"2026-10-22T13:55:00Z","v":19066,"vw":1.969688},{"c":1.97,"h":1.985,"l":1.97,"n":35,"o":1.985,"t":"2026-10-22T14:00:00Z","v":3235,"vw":1.978038},{"c":1.96,"h":1.9693,"l":1.96,"n":45,"o":1.9693,"t":"2026-10-22T14:05:00Z","v":5884,"vw":1.966941},{"c":1.97,"h":1.975,"l":1.96,"n":112,"o":1.9699,"t":"2026-10-22T14:10:00Z","v":13171,"vw":1.968278},{"c":1.95,"h":1.9685,"l":1.95,"n":29,"o":1.9685,"t":"2026-10-22T14:20:00Z","v":1735,"vw":1.95735},{"c":1.929,"h":1.95,"l":1.92,"n":78,"o":1.95,"t":"2026-10-22T14:25:00Z","v":10481,"vw":1.93344},{"c":1.91,"h":1.92,"l":1.905,"n":110,"o":1.92,"t":"2026-10-22T14:30:00Z","v":14512,"vw":1.915219},{"c":1.9,"h":1.91,"l":1.9,"n":41,"o":1.9,"t":"2026-10-22T14:35:00Z","v":6633,"vw":1.906967},{"c":1.9,"h":1.905,"l":1.9,"n":56,"o":1.9,"t":"2026-10-22T14:40:00Z","v":5608,"vw":1.901819},{"c":1.9,"h":1.91,"l":1.9,"n":37,"o":1.9,"t":"2026-10-22T14:45:00Z","v":4489,"vw":1.905},{"c":1.9,"h":1.9,"l":1.9,"n":34,"o":1.9,"t":"2026-10-22T14:50:00Z","v":1824,"vw":1.9},{"c":1.9077,"h":1.9088,"l":1.9,"n":32,"o":1.9,"t":"2026-10-22T14:55:00Z","v":2728,"vw":1.903428},{"c":1.885,"h":1.9,"l":1.88,"n":105,"o":1.9,"t":"2026-10-22T15:00:00Z","v":14280,"vw":1.89399},{"c":1.86,"h":1.8801,"l":1.86,"n":146,"o":1.88,"t":"2026-10-22T15:05:00Z","v":22397,"vw":1.867765},{"c":1.855,"h":1.865,"l":1.85,"n":75,"o":1.86,"t":"2026-10-22T15:10:00Z","v":9912,"vw":1.858185},{"c":1.855,"h":1.855,"l":1.855,"n":34,"o":1.855,"t":"2026-10-22T15:15:00Z","v":2992,"vw":1.855},{"c":1.8593,"h":1.865,"l":1.855,"n":103,"o":1.855,"t":"2026-10-22T15:20:00Z","v":23318,"vw":1.859179},{"c":1.85,"h":1.8591,"l":1.85,"n":56,"o":1.8512,"t":"2026-10-22T15:25:00Z","v":7781,"vw":1.853571},{"c":1.82,"h":1.85,"l":1.82,"n":102,"o":1.85,"t":"2026-10-22T15:30:00Z","v":22178,"vw":1.838183},{"c":1.82,"h":1.83,"l":1.815,"n":127,"o":1.82,"t":"2026-10-22T15:35:00Z","v":17861,"vw":1.823306},{"c":1.83,"h":1.835,"l":1.82,"n":104,"o":1.82,"t":"2026-10-22T15:40:00Z","v":21518,"vw":1.828795},{"c":1.825,"h":1.8399,"l":1.82,"n":53,"o":1.8388,"t":"2026-10-22T15:45:00Z","v":5147,"vw":1.827264},{"c":1.82,"h":1.8294,"l":1.82,"n":74,"o":1.825,"t":"2026-10-22T15:50:00Z","v":16323,"vw":1.826301},{"c":1.835,"h":1.835,"l":1.82,"n":125,"o":1.825,"t":"2026-10-22T15:55:00Z","v":24758,"vw":1.830692},{"c":1.835,"h":1.84,"l":1.835,"n":49,"o":1.835,"t":"2026-10-22T16:00:00Z","v":11866,"vw":1.83854},{"c":1.83,"h":1.835,"l":1.83,"n":52,"o":1.83,"t":"2026-10-22T16:05:00Z","v":5196,"vw":1.832157},{"c":1.83,"h":1.8388,"l":1.83,"n":73,"o":1.83,"t":"2026-10-22T16:10:00Z","v":15459,"vw":1.830536},{"c":1.83,"h":1.83,"l":1.83,"n":62,"o":1.83,"t":"2026-10-22T16:15:00Z","v":4486,"vw":1.83},{"c":1.83,"h":1.8391,"l":1.83,"n":66,"o":1.83,"t":"2026-10-22T16:20:00Z","v":7846,"vw":1.834005},{"c":1.83,"h":1.835,"l":1.83,"n":65,"o":1.83,"t":"2026-10-22T16:25:00Z","v":3794,"vw":1.830901},{"c":1.81,"h":1.84,"l":1.81,"n":150,"o":1.835,"t":"2026-10-22T16:30:00Z","v":34374,"vw":1.825346},{"c":1.8,"h":1.815,"l":1.8,"n":56,"o":1.815,"t":"2026-10-22T16:35:00Z","v":5489,"vw":1.805615},{"c":1.775,"h":1.8,"l":1.75,"n":422,"o":1.8,"t":"2026-10-22T16:40:00Z","v":78165,"vw":1.76517},{"c":1.755,"h":1.7799,"l":1.75,"n":74,"o":1.7799,"t":"2026-10-22T16:45:00Z","v":23293,"vw":1.76786},{"c":1.775,"h":1.775,"l":1.75,"n":106,"o":1.76,"t":"2026-10-22T16:50:00Z","v":24938,"vw":1.762383},{"c":1.774,"h":1.78,"l":1.7709,"n":47,"o":1.7788,"t":"2026-10-22T16:55:00Z","v":9775,"vw":1.777491},{"c":1.7785,"h":1.7785,"l":1.765,"n":146,"o":1.77,"t":"2026-10-22T17:00:00Z","v":22484,"vw":1.771012},{"c":1.77,"h":1.775,"l":1.77,"n":83,"o":1.77,"t":"2026-10-22T17:05:00Z","v":29686,"vw":1.77308},{"c":1.785,"h":1.79,"l":1.77,"n":185,"o":1.77,"t":"2026-10-22T17:10:00Z","v":29030,"vw":1.782662},{"c":1.775,"h":1.78,"l":1.77,"n":52,"o":1.78,"t":"2026-10-22T17:15:00Z","v":14885,"vw":1.776133},{"c":1.77,"h":1.78,"l":1.77,"n":72,"o":1.7788,"t":"2026-10-22T17:20:00Z","v":21309,"vw":1.776295},{"c":1.775,"h":1.775,"l":1.77,"n":71,"o":1.77,"t":"2026-10-22T17:25:00Z","v":6086,"vw":1.770485},{"c":1.77,"h":1.779,"l":1.77,"n":65,"o":1.77,"t":"2026-10-22T17:30:00Z","v":11960,"vw":1.771061},{"c":1.77,"h":1.78,"l":1.77,"n":69,"o":1.77,"t":"2026-10-22T17:35:00Z","v":26314,"vw":1.776107},{"c":1.785,"h":1.7892,"l":1.77,"n":164,"o":1.77,"t":"2026-10-22T17:40:00Z","v":73699,"vw":1.77776},{"c":1.78,"h":1.7893,"l":1.775,"n":41,"o":1.785,"t":"2026-10-22T17:45:00Z","v":3188,"vw":1.781112},{"c":1.775,"h":1.775,"l":1.765,"n":127,"o":1.77,"t":"2026-10-22T17:50:00Z","v":29914,"vw":1.769808},{"c":1.7715,"h":1.78,"l":1.765,"n":72,"o":1.77,"t":"2026-10-22T17:55:00Z","v":8905,"vw":1.770105},{"c":1.76,"h":1.77,"l":1.76,"n":107,"o":1.77,"t":"2026-10-22T18:00:00Z","v":8208,"vw":1.765298},{"c":1.76,"h":1.769,"l":1.76,"n":73,"o":1.76,"t":"2026-10-22T18:05:00Z","v":5903,"vw":1.761979},{"c":1.765,"h":1.77,"l":1.7501,"n":128,"o":1.76,"t":"2026-10-22T18:10:00Z","v":19776,"vw":1.759641},{"c":1.795,"h":1.805,"l":1.76,"n":215,"o":1.765,"t":"2026-10-22T18:15:00Z","v":36957,"vw":1.786792},{"c":1.8,"h":1.805,"l":1.795,"n":98,"o":1.8,"t":"2026-10-22T18:20:00Z","v":42926,"vw":1.799925},{"c":1.815,"h":1.8196,"l":1.7912,"n":97,"o":1.8,"t":"2026-10-22T18:25:00Z","v":25379,"vw":1.805295},{"c":1.835,"h":1.84,"l":1.81,"n":85,"o":1.815,"t":"2026-10-22T18:30:00Z","v":23531,"vw":1.820264},{"c":1.835,"h":1.84,"l":1.83,"n":48,"o":1.835,"t":"2026-10-22T18:35:00Z","v":10039,"vw":1.838026},{"c":1.845,"h":1.855,"l":1.8398,"n":89,"o":1.8398,"t":"2026-10-22T18:40:00Z","v":30107,"vw":1.84827},{"c":1.83,"h":1.8497,"l":1.83,"n":94,"o":1.84,"t":"2026-10-22T18:45:00Z","v":9919,"vw":1.837821},{"c":1.835,"h":1.835,"l":1.83,"n":21,"o":1.83,"t":"2026-10-22T18:50:00Z","v":2075,"vw":1.832775},{"c":1.83,"h":1.83,"l":1.82,"n":95,"o":1.83,"t":"2026-10-22T18:55:00Z","v":10152,"vw":1.828355},{"c":1.8388,"h":1.8388,"l":1.8388,"n":5,"o":1.8388,"t":"2026-10-22T19:00:00Z","v":258,"vw":1.8388},{"c":1.835,"h":1.84,"l":1.8225,"n":143,"o":1.835,"t":"2026-10-22T19:05:00Z","v":12220,"vw":1.828794},{"c":1.835,"h":1.84,"l":1.8305,"n":60,"o":1.835,"t":"2026-10-22T19:10:00Z","v":6352,"vw":1.833223},{"c":1.8301,"h":1.835,"l":1.83,"n":49,"o":1.835,"t":"2026-10-22T19:15:00Z","v":3560,"vw":1.830726},{"c":1.835,"h":1.835,"l":1.82,"n":104,"o":1.835,"t":"2026-10-22T19:20:00Z","v":8202,"vw":1.829295},{"c":1.82,"h":1.835,"l":1.82,"n":93,"o":1.835,"t":"2026-10-22T19:25:00Z","v":19768,"vw":1.822423},{"c":1.825,"h":1.84,"l":1.82,"n":104,"o":1.82,"t":"2026-10-22T19:30:00Z","v":16479,"vw":1.829137},{"c":1.82,"h":1.821,"l":1.81,"n":123,"o":1.82,"t":"2026-10-22T19:35:00Z","v":14461,"vw":1.818095},{"c":1.82,"h":1.825,"l":1.82,"n":62,"o":1.82,"t":"2026-10-22T19:40:00Z","v":5362,"vw":1.821192},{"c":1.835,"h":1.835,"l":1.825,"n":164,"o":1.825,"t":"2026-10-22T19:45:00Z","v":10359,"vw":1.828312},{"c":1.835,"h":1.84,"l":1.835,"n":138,"o":1.8385,"t":"2026-10-22T19:50:00Z","v":5676,"vw":1.835677},{"c":1.85,"h":1.86,"l":1.8301,"n":537,"o":1.8301,"t":"2026-10-22T19:55:00Z","v":43774,"vw":1.849376},{"c":1.86,"h":1.86,"l":1.86,"n":9,"o":1.86,"t":"2026-10-22T20:00:00Z","v":86499,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T20:25:00Z","v":4453,"vw":1.86}],"history":[{"c":7.66,"h":8.17,"l":7.5988,"n":5313,"o":8.11,"t":"2024-10-21T04:00:00Z","v":465699,"vw":7.742171},{"c":6.19,"h":7,"l":6.1,"n":17643,"o":6.93,"t":"2024-10-22T04:00:00Z","v":2479274,"vw":6.423142},{"c":6.43,"h":6.44,"l":6.105,"n":8916,"o":6.21,"t":"2024-10-23T04:00:00Z","v":700728,"vw":6.270517},{"c":6.575,"h":6.77,"l":6.42,"n":7941,"o":6.44,"t":"2024-10-24T04:00:00Z","v":558161,"vw":6.57395},{"c":6.75,"h":6.8859,"l":6.52,"n":7075,"o":6.61,"t":"2024-10-25T04:00:00Z","v":469263,"vw":6.762513},{"c":7.02,"h":7.36,"l":6.84,"n":7362,"o":6.84,"t":"2024-10-28T04:00:00Z","v":531679,"vw":7.11665},{"c":7.07,"h":7.26,"l":6.894,"n":5406,"o":6.95,"t":"2024-10-29T04:00:00Z","v":433771,"vw":7.12885},{"c":6.84,"h":7.2029,"l":6.83,"n":3890,"o":7.05,"t":"2024-10-30T04:00:00Z","v":301845,"vw":6.916062},{"c":6.83,"h":6.95,"l":6.61,"n":7330,"o":6.83,"t":"2024-10-31T04:00:00Z","v":683020,"vw":6.7488},{"c":7,"h":7.1,"l":6.62,"n":7649,"o":6.81,"t":"2024-11-01T04:00:00Z","v":1200341,"vw":6.940766},{"c":6.65,"h":7.23,"l":6.64,"n":6124,"o":7.18,"t":"2024-11-04T05:00:00Z","v":718854,"vw":6.872523},{"c":6.65,"h":6.69,"l":6.4009,"n":5790,"o":6.54,"t":"2024-11-05T05:00:00Z","v":487377,"vw":6.591032},{"c":7.28,"h":7.34,"l":6.83,"n":9682,"o":6.99,"t":"2024-11-06T05:00:00Z","v":762912,"vw":7.170575},{"c":7.1,"h":7.39,"l":7.04,"n":7552,"o":7.28,"t":"2024-11-07T05:00:00Z","v":459810,"vw":7.132901},{"c":7.13,"h":7.2,"l":6.94,"n":5280,"o":7.08,"t":"2024-11-08T05:00:00Z","v":365871,"vw":7.11765},{"c":7.01,"h":7.43,"l":6.97,"n":6509,"o":7.26,"t":"2024-11-11T05:00:00Z","v":515934,"vw":7.142307},{"c":6.83,"h":7.0507,"l":6.7401,"n":8791,"o":7.04,"t":"2024-11-12T05:00:00Z","v":556963,"vw":6.86657},{"c":6.69,"h":7.38,"l":6.6544,"n":7117,"o":7.02,"t":"2024-11-13T05:00:00Z","v":698275,"vw":6.854664},{"c":6.22,"h":6.775,"l":6.18,"n":6955,"o":6.73,"t":"2024-11-14T05:00:00Z","v":710785,"vw":6.405754},{"c":5.64,"h":6.1499,"l":5.5901,"n":7876,"o":6.11,"t":"2024-11-15T05:00:00Z","v":795871,"vw":5.758499},{"c":5.385,"h":5.65,"l":5.38,"n":5632,"o":5.65,"t":"2024-11-18T05:00:00Z","v":573354,"vw":5.479719},{"c":5.27,"h":5.375,"l":5.1931,"n":7908,"o":5.37,"t":"2024-11-19T05:00:00Z","v":703896,"vw":5.281999},{"c":5.36,"h":5.59,"l":5.28,"n":5583,"o":5.41,"t":"2024-11-20T05:00:00Z","v":464365,"vw":5.3983},{"c":5.43,"h":5.49,"l":5.19,"n":5485,"o":5.35,"t":"2024-11-21T05:00:00Z","v":483366,"vw":5.382434},{"c":5.655,"h":5.72,"l":5.41,"n":5057,"o":5.49,"t":"2024-11-22T05:00:00Z","v":359892,"vw":5.619944},{"c":5.75,"h":5.92,"l":5.69,"n":5089,"o":5.69,"t":"2024-11-25T05:00:00Z","v":343308,"vw":5.807055},{"c":5.67,"h":5.8,"l":5.54,"n":4687,"o":5.77,"t":"2024-11-26T05:00:00Z","v":271041,"vw":5.634088},{"c":5.78,"h":5.85,"l":5.675,"n":3194,"o":5.7,"t":"2024-11-27T05:00:00Z","v":169398,"vw":5.769793},{"c":6.86,"h":7.03,"l":6.266,"n":9394,"o":6.27,"t":"2024-11-29T05:00:00Z","v":1190212,"vw":6.787684},{"c":6.93,"h":7.4436,"l":6.85,"n":11504,"o":7.11,"t":"2024-12-02T05:00:00Z","v":1142648,"vw":7.044542},{"c":6.57,"h":7.05,"l":6.47,"n":8657,"o":6.93,"t":"2024-12-03T05:00:00Z","v":821921,"vw":6.61041},{"c":6.29,"h":6.53,"l":6.24,"n":4877,"o":6.53,"t":"2024-12-04T05:00:00Z","v":515143,"vw":6.362887},{"c":6.24,"h":6.33,"l":6.1339,"n":5084,"o":6.26,"t":"2024-12-05T05:00:00Z","v":366566,"vw":6.232419},{"c":6.45,"h":6.58,"l":6.26,"n":4087,"o":6.28,"t":"2024-12-06T05:00:00Z","v":364602,"vw":6.472709},{"c":6.37,"h":6.69,"l":6.36,"n":4820,"o":6.44,"t":"2024-12-09T05:00:00Z","v":314280,"vw":6.485836},{"c":6.19,"h":6.42,"l":6.15,"n":5412,"o":6.37,"t":"2024-12-10T05:00:00Z","v":435968,"vw":6.233587},{"c":6.34,"h":6.36,"l":6.0838,"n":4679,"o":6.22,"t":"2024-12-11T05:00:00Z","v":335263,"vw":6.251005},{"c":6.25,"h":6.435,"l":6.14,"n":5206,"o":6.28,"t":"2024-12-12T05:00:00Z","v":367008,"vw":6.232817},{"c":6.27,"h":6.31,"l":6.08,"n":5197,"o":6.26,"t":"2024-12-13T05:00:00Z","v":372967,"vw":6.195313},{"c":6.48,"h":6.55,"l":6.15,"n":5008,"o":6.27,"t":"2024-12-16T05:00:00Z","v":412326,"vw":6.4782},{"c":6.25,"h":6.47,"l":6.1877,"n":4985,"o":6.4,"t":"2024-12-17T05:00:00Z","v":321643,"vw":6.309225},{"c":5.79,"h":6.37,"l":5.69,"n":5848,"o":6.32,"t":"2024-12-18T05:00:00Z","v":573035,"vw":5.952007},{"c":5.69,"h":6.105,"l":5.68,"n":5070,"o":6.1,"t":"2024-12-19T05:00:00Z","v":463407,"vw":5.771934},{"c":5.75,"h":5.87,"l":5.5294,"n":4590,"o":5.69,"t":"2024-12-20T05:00:00Z","v":570635,"vw":5.724299},{"c":5.73,"h":5.85,"l":5.62,"n":4085,"o":5.72,"t":"2024-12-23T05:00:00Z","v":267671,"vw":5.717235},{"c":5.78,"h":5.795,"l":5.6,"n":1958,"o":5.73,"t":"2024-12-24T05:00:00Z","v":167267,"vw":5.719827},{"c":5.91,"h":5.94,"l":5.66,"n":3261,"o":5.75,"t":"2024-12-26T05:00:00Z","v":325258,"vw":5.825223},{"c":5.74,"h":5.94,"l":5.6099,"n":4602,"o":5.87,"t":"2024-12-27T05:00:00Z","v":349033,"vw":5.69849},{"c":5.59,"h":5.73,"l":5.54,"n":3225,"o":5.72,"t":"2024-12-30T05:00:00Z","v":449012,"vw":5.613409},{"c":5.67,"h":5.7532,"l":5.56,"n":3168,"o":5.64,"t":"2024-12-31T05:00:00Z","v":314196,"vw":5.647147},{"c":5.97,"h":6.08,"l":5.72,"n":5410,"o":5.72,"t":"2025-01-02T05:00:00Z","v":474189,"vw":5.955349},{"c":6.04,"h":6.18,"l":5.98,"n":3882,"o":6.03,"t":"2025-01-03T05:00:00Z","v":271115,"vw":6.056604},{"c":6.02,"h":6.15,"l":5.97,"n":5390,"o":6.1,"t":"2025-01-06T05:00:00Z","v":481833,"vw":6.054402},{"c":5.92,"h":6.27,"l":5.885,"n":3599,"o":6.01,"t":"2025-01-07T05:00:00Z","v":248746,"vw":5.997805},{"c":5.73,"h":5.955,"l":5.66,"n":3925,"o":5.91,"t":"2025-01-08T05:00:00Z","v":354208,"vw":5.733177},{"c":5.45,"h":5.75,"l":5.35,"n":4650,"o":5.65,"t":"2025-01-10T05:00:00Z","v":615437,"vw":5.484121},{"c":5.28,"h":5.35,"l":5.14,"n":4216,"o":5.34,"t":"2025-01-13T05:00:00Z","v":362817,"vw":5.245195},{"c":5.05,"h":5.35,"l":5.025,"n":4483,"o":5.35,"t":"2025-01-14T05:00:00Z","v":445557,"vw":5.092482},{"c":5.19,"h":5.45,"l":5.1201,"n":5386,"o":5.18,"t":"2025-01-15T05:00:00Z","v":398045,"vw":5.226997},{"c":5.06,"h":5.18,"l":4.99,"n":5106,"o":5.18,"t":"2025-01-16T05:00:00Z","v":363720,"vw":5.048515},{"c":5.07,"h":5.145,"l":5.05,"n":3589,"o":5.13,"t":"2025-01-17T05:00:00Z","v":211660,"vw":5.094725},{"c":5.22,"h":5.25,"l":5.02,"n":4231,"o":5.15,"t":"2025-01-21T05:00:00Z","v":344317,"vw":5.170207},{"c":5.43,"h":5.45,"l":5.14,"n":4037,"o":5.23,"t":"2025-01-22T05:00:00Z","v":278661,"vw":5.342765},{"c":5.53,"h":5.61,"l":5.2921,"n":4913,"o":5.41,"t":"2025-01-23T05:00:00Z","v":360858,"vw":5.492324},{"c":5.62,"h":5.7,"l":5.4,"n":3962,"o":5.54,"t":"2025-01-24T05:00:00Z","v":316828,"vw":5.590582},{"c":5.63,"h":5.96,"l":5.578,"n":5916,"o":5.6,"t":"2025-01-27T05:00:00Z","v":434184,"vw":5.687945},{"c":5.6,"h":5.645,"l":5.32,"n":4048,"o":5.62,"t":"2025-01-28T05:00:00Z","v":280028,"vw":5.487022},{"c":5.52,"h":5.6476,"l":5.4201,"n":3834,"o":5.54,"t":"2025-01-29T05:00:00Z","v":224636,"vw":5.522657},{"c":5.61,"h":5.76,"l":5.49,"n":3334,"o":5.6,"t":"2025-01-30T05:00:00Z","v":218533,"vw":5.637761},{"c":5.45,"h":5.75,"l":5.44,"n":5085,"o":5.58,"t":"2025-01-31T05:00:00Z","v":434255,"vw":5.555192},{"c":5.33,"h":5.44,"l":5.16,"n":3348,"o":5.25,"t":"2025-02-03T05:00:00Z","v":279395,"vw":5.301662},{"c":5.53,"h":5.54,"l":5.28,"n":2667,"o":5.33,"t":"2025-02-04T05:00:00Z","v":229757,"vw":5.485584},{"c":5.66,"h":5.775,"l":5.55,"n":3791,"o":5.56,"t":"2025-02-05T05:00:00Z","v":248396,"vw":5.673084},{"c":5.6,"h":5.73,"l":5.585,"n":2607,"o":5.68,"t":"2025-02-06T05:00:00Z","v":170836,"vw":5.650973},{"c":5.42,"h":5.655,"l":5.375,"n":3678,"o":5.61,"t":"2025-02-07T05:00:00Z","v":231013,"vw":5.451262},{"c":5.32,"h":5.48,"l":5.2519,"n":3415,"o":5.48,"t":"2025-02-10T05:00:00Z","v":282417,"vw":5.317782},{"c":4.205,"h":5.2,"l":4.125,"n":10368,"o":5.16,"t":"2025-02-11T05:00:00Z","v":1385915,"vw":4.414839},{"c":4.42,"h":4.44,"l":4.0013,"n":7387,"o":4.24,"t":"2025-02-12T05:00:00Z","v":765473,"vw":4.19729},{"c":4.38,"h":4.52,"l":4.3213,"n":4577,"o":4.43,"t":"2025-02-13T05:00:00Z","v":392058,"vw":4.401774},{"c":4.23,"h":4.5999,"l":4.2,"n":5320,"o":4.38,"t":"2025-02-14T05:00:00Z","v":442052,"vw":4.293568},{"c":4.31,"h":4.53,"l":4.23,"n":4385,"o":4.26,"t":"2025-02-18T05:00:00Z","v":411309,"vw":4.35127},{"c":4.3,"h":4.42,"l":4.22,"n":3835,"o":4.31,"t":"2025-02-19T05:00:00Z","v":256052,"vw":4.333052},{"c":4.26,"h":4.39,"l":4.21,"n":4652,"o":4.36,"t":"2025-02-20T05:00:00Z","v":312385,"vw":4.268515},{"c":4.22,"h":4.3537,"l":4.205,"n":3070,"o":4.29,"t":"2025-02-21T05:00:00Z","v":282622,"vw":4.250098},{"c":4.1,"h":4.2175,"l":4.08,"n":3893,"o":4.21,"t":"2025-02-24T05:00:00Z","v":279725,"vw":4.13361},{"c":4.12,"h":4.2,"l":4.03,"n":3776,"o":4.13,"t":"2025-02-25T05:00:00Z","v":272947,"vw":4.098724},{"c":4.13,"h":4.19,"l":4.0561,"n":4116,"o":4.12,"t":"2025-02-26T05:00:00Z","v":243770,"vw":4.128002},{"c":4.01,"h":4.13,"l":4.0001,"n":3412,"o":4.13,"t":"2025-02-27T05:00:00Z","v":245907,"vw":4.058491},{"c":4.08,"h":4.08,"l":3.91,"n":3051,"o":4,"t":"2025-02-28T05:00:00Z","v":264968,"vw":4.01793},{"c":3.91,"h":4.13,"l":3.88,"n":4171,"o":4.13,"t":"2025-03-03T05:00:00Z","v":383913,"vw":3.966927},{"c":3.96,"h":4,"l":3.8,"n":4470,"o":3.88,"t":"2025-03-04T05:00:00Z","v":408755,"vw":3.905405},{"c":4.15,"h":4.16,"l":3.965,"n":3210,"o":3.99,"t":"2025-03-05T05:00:00Z","v":287196,"vw":4.087343},{"c":4.14,"h":4.18,"l":4.04,"n":3856,"o":4.1,"t":"2025-03-06T05:00:00Z","v":234321,"vw":4.109936},{"c":4.26,"h":4.32,"l":4.06,"n":4590,"o":4.12,"t":"2025-03-07T05:00:00Z","v":425919,"vw":4.201378},{"c":4.17,"h":4.3099,"l":4.12,"n":3922,"o":4.21,"t":"2025-03-10T04:00:00Z","v":258365,"vw":4.190229},{"c":3.97,"h":4.185,"l":3.89,"n":7592,"o":4.15,"t":"2025-03-11T04:00:00Z","v":565273,"vw":3.987467},{"c":4.06,"h":4.09,"l":3.56,"n":9355,"o":3.8,"t":"2025-03-12T04:00:00Z","v":935905,"vw":3.839792},{"c":4.065,"h":4.32,"l":3.97,"n":3537,"o":4.1,"t":"2025-03-13T04:00:00Z","v":281400,"vw":4.0673},{"c":3.9,"h":4.16,"l":3.9,"n":3936,"o":4.14,"t":"2025-03-14T04:00:00Z","v":367526,"vw":3.981511},{"c":3.89,"h":3.97,"l":3.8,"n":4463,"o":3.87,"t":"2025-03-17T04:00:00Z","v":254796,"vw":3.884879},{"c":3.885,"h":3.89,"l":3.7,"n":5253,"o":3.84,"t":"2025-03-18T04:00:00Z","v":374050,"vw":3.824676},{"c":4.09,"h":4.11,"l":3.855,"n":4044,"o":3.9,"t":"2025-03-19T04:00:00Z","v":351398,"vw":3.992194},{"c":3.88,"h":4.165,"l":3.815,"n":3324,"o":4.06,"t":"2025-03-20T04:00:00Z","v":246888,"vw":3.909677},{"c":3.88,"h":3.92,"l":3.775,"n":3330,"o":3.82,"t":"2025-03-21T04:00:00Z","v":428036,"vw":3.84917},{"c":3.91,"h":3.9598,"l":3.85,"n":3043,"o":3.9,"t":"2025-03-24T04:00:00Z","v":214629,"vw":3.901839},{"c":3.72,"h":3.9,"l":3.655,"n":3880,"o":3.9,"t":"2025-03-25T04:00:00Z","v":342436,"vw":3.722954},{"c":3.64,"h":3.8,"l":3.61,"n":4070,"o":3.8,"t":"2025-03-26T04:00:00Z","v":337031,"vw":3.653899},{"c":3.74,"h":3.785,"l":3.58,"n":3411,"o":3.58,"t":"2025-03-27T04:00:00Z","v":235389,"vw":3.705125},{"c":3.65,"h":3.77,"l":3.624,"n":3708,"o":3.7,"t":"2025-03-28T04:00:00Z","v":277698,"vw":3.673177},{"c":3.38,"h":3.7372,"l":3.36,"n":5760,"o":3.7,"t":"2025-03-31T04:00:00Z","v":489945,"vw":3.434168},{"c":3.37,"h":3.46,"l":3.26,"n":6813,"o":3.35,"t":"2025-04-01T04:00:00Z","v":618772,"vw":3.35691},{"c":3.41,"h":3.52,"l":3.29,"n":6060,"o":3.32,"t":"2025-04-02T04:00:00Z","v":391538,"vw":3.424573},{"c":3.11,"h":3.31,"l":3.1,"n":6068,"o":3.26,"t":"2025-04-03T04:00:00Z","v":455155,"vw":3.172115},{"c":3.09,"h":3.2,"l":2.95,"n":5279,"o":3.06,"t":"2025-04-04T04:00:00Z","v":685165,"vw":3.042225},{"c":3.06,"h":3.2,"l":2.8101,"n":6354,"o":2.95,"t":"2025-04-07T04:00:00Z","v":545166,"vw":2.987255},{"c":2.85,"h":3.2,"l":2.82,"n":5635,"o":3.17,"t":"2025-04-08T04:00:00Z","v":486060,"vw":2.938354},{"c":3.11,"h":3.22,"l":2.75,"n":5779,"o":2.8,"t":"2025-04-09T04:00:00Z","v":706739,"vw":3.024738},{"c":2.99,"h":3.08,"l":2.885,"n":3755,"o":2.99,"t":"2025-04-10T04:00:00Z","v":288996,"vw":2.975066},{"c":3.17,"h":3.195,"l":2.925,"n":3363,"o":2.98,"t":"2025-04-11T04:00:00Z","v":313588,"vw":3.06763},{"c":3.19,"h":3.24,"l":3.1,"n":4240,"o":3.23,"t":"2025-04-14T04:00:00Z","v":243722,"vw":3.187844},{"c":3.21,"h":3.34,"l":3.14,"n":4183,"o":3.18,"t":"2025-04-15T04:00:00Z","v":298460,"vw":3.220987},{"c":3.13,"h":3.22,"l":3.065,"n":4281,"o":3.2,"t":"2025-04-16T04:00:00Z","v":241423,"vw":3.12086},{"c":3.16,"h":3.1992,"l":3.07,"n":3975,"o":3.11,"t":"2025-04-17T04:00:00Z","v":338684,"vw":3.138666},{"c":3.21,"h":3.36,"l":3.1,"n":4621,"o":3.13,"t":"2025-04-21T04:00:00Z","v":357291,"vw":3.242514},{"c":3.37,"h":3.39,"l":3.19,"n":5023,"o":3.27,"t":"2025-04-22T04:00:00Z","v":337229,"vw":3.32464},{"c":3.49,"h":3.6,"l":3.4412,"n":3985,"o":3.47,"t":"2025-04-23T04:00:00Z","v":299828,"vw":3.510772},{"c":3.53,"h":3.55,"l":3.43,"n":2501,"o":3.49,"t":"2025-04-24T04:00:00Z","v":199848,"vw":3.496971},{"c":3.47,"h":3.5787,"l":3.415,"n":2585,"o":3.51,"t":"2025-04-25T04:00:00Z","v":175868,"vw":3.462498},{"c":3.53,"h":3.54,"l":3.44,"n":2352,"o":3.47,"t":"2025-04-28T04:00:00Z","v":164452,"vw":3.496065},{"c":3.585,"h":3.62,"l":3.47,"n":3661,"o":3.53,"t":"2025-04-29T04:00:00Z","v":249076,"vw":3.571239},{"c":3.56,"h":3.63,"l":3.4644,"n":2342,"o":3.52,"t":"2025-04-30T04:00:00Z","v":158440,"vw":3.559361},{"c":3.55,"h":3.66,"l":3.48,"n":2885,"o":3.57,"t":"2025-05-01T04:00:00Z","v":250523,"vw":3.55743},{"c":3.64,"h":3.69,"l":3.56,"n":3163,"o":3.57,"t":"2025-05-02T04:00:00Z","v":297177,"vw":3.633523},{"c":3.49,"h":3.645,"l":3.48,"n":2612,"o":3.62,"t":"2025-05-05T04:00:00Z","v":310913,"vw":3.534209},{"c":3.25,"h":3.47,"l":3.21,"n":4514,"o":3.47,"t":"2025-05-06T04:00:00Z","v":391894,"vw":3.276193},{"c":3.28,"h":3.32,"l":3.17,"n":4192,"o":3.24,"t":"2025-05-07T04:00:00Z","v":324915,"vw":3.266227},{"c":3.43,"h":3.44,"l":3.17,"n":2587,"o":3.3,"t":"2025-05-08T04:00:00Z","v":234602,"vw":3.350298},{"c":3.17,"h":3.54,"l":3.17,"n":4461,"o":3.43,"t":"2025-05-09T04:00:00Z","v":756118,"vw":3.279274},{"c":3.35,"h":3.48,"l":3.25,"n":5050,"o":3.26,"t":"2025-05-12T04:00:00Z","v":663332,"vw":3.38897},{"c":3.28,"h":3.395,"l":3.1999,"n":3884,"o":3.38,"t":"2025-05-13T04:00:00Z","v":437278,"vw":3.272603},{"c":3.19,"h":3.3398,"l":3.17,"n":2658,"o":3.27,"t":"2025-05-14T04:00:00Z","v":284461,"vw":3.221973},{"c":3.28,"h":3.335,"l":3.1,"n":2700,"o":3.17,"t":"2025-05-15T04:00:00Z","v":270143,"vw":3.226197},{"c":3.3,"h":3.355,"l":3.195,"n":3777,"o":3.28,"t":"2025-05-16T04:00:00Z","v":366065,"vw":3.301377},{"c":3.43,"h":3.445,"l":3.27,"n":3769,"o":3.27,"t":"2025-05-19T04:00:00Z","v":387182,"vw":3.383611},{"c":3.4,"h":3.52,"l":3.365,"n":4334,"o":3.43,"t":"2025-05-20T04:00:00Z","v":368014,"vw":3.420308},{"c":3.15,"h":3.39,"l":3.14,"n":2819,"o":3.38,"t":"2025-05-21T04:00:00Z","v":308449,"vw":3.23007},{"c":2.99,"h":3.16,"l":2.97,"n":3204,"o":3.13,"t":"2025-05-22T04:00:00Z","v":343183,"vw":3.048239},{"c":2.92,"h":2.975,"l":2.865,"n":3853,"o":2.9,"t":"2025-05-23T04:00:00Z","v":307223,"vw":2.91915},{"c":2.82,"h":2.99,"l":2.81,"n":3526,"o":2.99,"t":"2025-05-27T04:00:00Z","v":353009,"vw":2.870515},{"c":2.73,"h":2.865,"l":2.71,"n":3702,"o":2.82,"t":"2025-05-28T04:00:00Z","v":450167,"vw":2.762202},{"c":2.82,"h":2.82,"l":2.73,"n":3130,"o":2.76,"t":"2025-05-29T04:00:00Z","v":278742,"vw":2.792963},{"c":2.74,"h":2.86,"l":2.645,"n":3035,"o":2.82,"t":"2025-05-30T04:00:00Z","v":415091,"vw":2.716945},{"c":3.29,"h":3.73,"l":3.145,"n":20463,"o":3.16,"t":"2025-06-02T04:00:00Z","v":4362465,"vw":3.406645},{"c":3.28,"h":3.437,"l":3.23,"n":10467,"o":3.35,"t":"2025-06-03T04:00:00Z","v":1382571,"vw":3.306739},{"c":3.32,"h":3.5065,"l":3.24,"n":7454,"o":3.252,"t":"2025-06-04T04:00:00Z","v":1005840,"vw":3.365345},{"c":3.3,"h":3.4676,"l":3.23,"n":4969,"o":3.36,"t":"2025-06-05T04:00:00Z","v":521527,"vw":3.290418},{"c":3.54,"h":3.6375,"l":3.31,"n":7412,"o":3.32,"t":"2025-06-06T04:00:00Z","v":955863,"vw":3.512716},{"c":3.35,"h":3.63,"l":3.285,"n":6374,"o":3.58,"t":"2025-06-09T04:00:00Z","v":715839,"vw":3.37566},{"c":3.46,"h":3.5,"l":3.32,"n":6543,"o":3.36,"t":"2025-06-10T04:00:00Z","v":597217,"vw":3.416695},{"c":3.38,"h":3.63,"l":3.37,"n":6608,"o":3.54,"t":"2025-06-11T04:00:00Z","v":924049,"vw":3.491869},{"c":3.6,"h":3.625,"l":3.31,"n":6552,"o":3.35,"t":"2025-06-12T04:00:00Z","v":944050,"vw":3.505257},{"c":3.3,"h":3.5,"l":3.235,"n":6166,"o":3.5,"t":"2025-06-13T04:00:00Z","v":914905,"vw":3.331745},{"c":3.305,"h":3.375,"l":3.26,"n":3629,"o":3.37,"t":"2025-06-16T04:00:00Z","v":491564,"vw":3.310437},{"c":3.12,"h":3.38,"l":3.08,"n":5819,"o":3.36,"t":"2025-06-17T04:00:00Z","v":858727,"vw":3.179995},{"c":3.04,"h":3.2073,"l":3.015,"n":4820,"o":3.11,"t":"2025-06-18T04:00:00Z","v":610232,"vw":3.080328},{"c":2.97,"h":3.1,"l":2.92,"n":3781,"o":3.09,"t":"2025-06-20T04:00:00Z","v":666760,"vw":2.987052},{"c":2.94,"h":2.9562,"l":2.8325,"n":4240,"o":2.95,"t":"2025-06-23T04:00:00Z","v":616666,"vw":2.907864},{"c":3,"h":3.09,"l":2.88,"n":4641,"o":2.96,"t":"2025-06-24T04:00:00Z","v":606812,"vw":2.986335},{"c":2.94,"h":3.0296,"l":2.905,"n":3652,"o":3.01,"t":"2025-06-25T04:00:00Z","v":471019,"vw":2.945937},{"c":2.97,"h":2.9899,"l":2.845,"n":5723,"o":2.94,"t":"2025-06-26T04:00:00Z","v":667567,"vw":2.916282},{"c":2.96,"h":2.9999,"l":2.83,"n":4562,"o":2.98,"t":"2025-06-27T04:00:00Z","v":1085987,"vw":2.943934},{"c":3.11,"h":3.17,"l":2.935,"n":7503,"o":2.96,"t":"2025-06-30T04:00:00Z","v":990258,"vw":3.044462},{"c":3.12,"h":3.17,"l":3,"n":6628,"o":3.09,"t":"2025-07-01T04:00:00Z","v":709014,"vw":3.108726},{"c":3.2,"h":3.43,"l":3.13,"n":4860,"o":3.13,"t":"2025-07-02T04:00:00Z","v":656321,"vw":3.291977},{"c":3.2,"h":3.2799,"l":3.165,"n":2115,"o":3.2,"t":"2025-07-03T04:00:00Z","v":303242,"vw":3.203386},{"c":3.04,"h":3.2,"l":3,"n":3500,"o":3.18,"t":"2025-07-07T04:00:00Z","v":417710,"vw":3.06233},{"c":3.18,"h":3.21,"l":3.07,"n":2988,"o":3.07,"t":"2025-07-08T04:00:00Z","v":353288,"vw":3.156453},{"c":3.47,"h":3.5,"l":3.2,"n":5808,"o":3.2,"t":"2025-07-09T04:00:00Z","v":1112872,"vw":3.412685},{"c":3.55,"h":3.72,"l":3.5,"n":6060,"o":3.5,"t":"2025-07-10T04:00:00Z","v":943397,"vw":3.582577},{"c":3.49,"h":3.62,"l":3.46,"n":5053,"o":3.57,"t":"2025-07-11T04:00:00Z","v":830035,"vw":3.533402},{"c":3.43,"h":3.54,"l":3.36,"n":4284,"o":3.47,"t":"2025-07-14T04:00:00Z","v":491598,"vw":3.430738},{"c":3.075,"h":3.48,"l":3.07,"n":5047,"o":3.46,"t":"2025-07-15T04:00:00Z","v":783558,"vw":3.204539},{"c":3.27,"h":3.32,"l":3.15,"n":3882,"o":3.15,"t":"2025-07-16T04:00:00Z","v":623463,"vw":3.248045},{"c":3.22,"h":3.35,"l":3.22,"n":3553,"o":3.27,"t":"2025-07-17T04:00:00Z","v":381604,"vw":3.265761},{"c":3.24,"h":3.295,"l":3.16,"n":4285,"o":3.25,"t":"2025-07-18T04:00:00Z","v":466296,"vw":3.237187},{"c":3.17,"h":3.36,"l":3.15,"n":4650,"o":3.23,"t":"2025-07-21T04:00:00Z","v":490901,"vw":3.228607},{"c":3.16,"h":3.25,"l":3.16,"n":2898,"o":3.17,"t":"2025-07-22T04:00:00Z","v":320482,"vw":3.184816},{"c":3.28,"h":3.37,"l":3.16,"n":4367,"o":3.2,"t":"2025-07-23T04:00:00Z","v":604603,"vw":3.269345},{"c":3.31,"h":3.4,"l":3.255,"n":5110,"o":3.3,"t":"2025-07-24T04:00:00Z","v":649122,"vw":3.317795},{"c":3.24,"h":3.375,"l":3.215,"n":4723,"o":3.34,"t":"2025-07-25T04:00:00Z","v":581881,"vw":3.265445},{"c":3.27,"h":3.345,"l":3.225,"n":3293,"o":3.24,"t":"2025-07-28T04:00:00Z","v":411114,"vw":3.293562},{"c":3.2,"h":3.33,"l":3.15,"n":3637,"o":3.3,"t":"2025-07-29T04:00:00Z","v":522587,"vw":3.209161},{"c":3.46,"h":3.79,"l":3.256,"n":11250,"o":3.29,"t":"2025-07-30T04:00:00Z","v":1842349,"vw":3.611353},{"c":3.19,"h":3.46,"l":3.16,"n":7241,"o":3.45,"t":"2025-07-31T04:00:00Z","v":1016714,"vw":3.26511},{"c":2.96,"h":3.17,"l":2.95,"n":6318,"o":3.15,"t":"2025-08-01T04:00:00Z","v":873775,"vw":3.022068},{"c":3.21,"h":3.34,"l":2.8838,"n":8666,"o":2.98,"t":"2025-08-04T04:00:00Z","v":1459115,"vw":3.163895},{"c":3.38,"h":3.57,"l":3.1005,"n":8449,"o":3.19,"t":"2025-08-05T04:00:00Z","v":1324586,"vw":3.401265},{"c":3.4,"h":3.51,"l":3.2592,"n":8220,"o":3.36,"t":"2025-08-06T04:00:00Z","v":987512,"vw":3.401216},{"c":3.22,"h":3.47,"l":3.075,"n":5424,"o":3.4,"t":"2025-08-07T04:00:00Z","v":959372,"vw":3.225504},{"c":3.14,"h":3.2578,"l":3.01,"n":10083,"o":3.24,"t":"2025-08-08T04:00:00Z","v":1225084,"vw":3.07585},{"c":3.08,"h":3.18,"l":2.99,"n":6226,"o":3.15,"t":"2025-08-11T04:00:00Z","v":754742,"vw":3.100557},{"c":3.39,"h":3.41,"l":3.09,"n":5552,"o":3.14,"t":"2025-08-12T04:00:00Z","v":868659,"vw":3.265577},{"c":3.65,"h":3.77,"l":3.41,"n":8512,"o":3.43,"t":"2025-08-13T04:00:00Z","v":1276301,"vw":3.659844},{"c":3.72,"h":3.79,"l":3.5,"n":6067,"o":3.59,"t":"2025-08-14T04:00:00Z","v":574163,"vw":3.661201},{"c":3.73,"h":3.89,"l":3.69,"n":5662,"o":3.79,"t":"2025-08-15T04:00:00Z","v":582036,"vw":3.759979},{"c":3.84,"h":3.9,"l":3.68,"n":5369,"o":3.72,"t":"2025-08-18T04:00:00Z","v":441072,"vw":3.817017},{"c":3.56,"h":3.88,"l":3.54,"n":4487,"o":3.82,"t":"2025-08-19T04:00:00Z","v":807496,"vw":3.684024},{"c":3.35,"h":3.565,"l":3.31,"n":3888,"o":3.52,"t":"2025-08-20T04:00:00Z","v":553586,"vw":3.378458},{"c":3.36,"h":3.405,"l":3.275,"n":3727,"o":3.32,"t":"2025-08-21T04:00:00Z","v":433002,"vw":3.33821},{"c":3.43,"h":3.53,"l":3.35,"n":5763,"o":3.38,"t":"2025-08-22T04:00:00Z","v":611893,"vw":3.436594},{"c":3.34,"h":3.45,"l":3.3,"n":3965,"o":3.4,"t":"2025-08-25T04:00:00Z","v":465315,"vw":3.350681},{"c":3.42,"h":3.4591,"l":3.34,"n":4423,"o":3.35,"t":"2025-08-26T04:00:00Z","v":446684,"vw":3.405568},{"c":3.42,"h":3.48,"l":3.38,"n":4456,"o":3.4,"t":"2025-08-27T04:00:00Z","v":377776,"vw":3.417706},{"c":3.4,"h":3.49,"l":3.36,"n":2945,"o":3.43,"t":"2025-08-28T04:00:00Z","v":295463,"vw":3.406558},{"c":3.36,"h":3.48,"l":3.32,"n":2405,"o":3.4,"t":"2025-08-29T04:00:00Z","v":203199,"vw":3.352294},{"c":3.58,"h":3.655,"l":3.3287,"n":5759,"o":3.34,"t":"2025-09-02T04:00:00Z","v":740745,"vw":3.554533},{"c":3.68,"h":3.92,"l":3.58,"n":5902,"o":3.58,"t":"2025-09-03T04:00:00Z","v":753882,"vw":3.781652},{"c":3.88,"h":3.92,"l":3.58,"n":6449,"o":3.68,"t":"2025-09-04T04:00:00Z","v":797476,"vw":3.761794},{"c":4.24,"h":4.305,"l":3.8705,"n":10091,"o":3.92,"t":"2025-09-05T04:00:00Z","v":1373212,"vw":4.194718},{"c":4.26,"h":4.37,"l":4.065,"n":6657,"o":4.36,"t":"2025-09-08T04:00:00Z","v":877274,"vw":4.221566},{"c":4.005,"h":4.275,"l":3.91,"n":4623,"o":4.26,"t":"2025-09-09T04:00:00Z","v":557520,"vw":4.033957},{"c":4.16,"h":4.31,"l":4,"n":5577,"o":4.02,"t":"2025-09-10T04:00:00Z","v":654964,"vw":4.187721},{"c":4.38,"h":4.47,"l":4.15,"n":8220,"o":4.16,"t":"2025-09-11T04:00:00Z","v":1307227,"vw":4.299823},{"c":4.18,"h":4.505,"l":4.15,"n":6761,"o":4.42,"t":"2025-09-12T04:00:00Z","v":982123,"vw":4.296129},{"c":4.21,"h":4.22,"l":4.04,"n":5198,"o":4.18,"t":"2025-09-15T04:00:00Z","v":502912,"vw":4.125777},{"c":4.25,"h":4.445,"l":4.185,"n":5415,"o":4.22,"t":"2025-09-16T04:00:00Z","v":993941,"vw":4.307373},{"c":4.26,"h":4.531,"l":4.2,"n":7238,"o":4.25,"t":"2025-09-17T04:00:00Z","v":860990,"vw":4.361438},{"c":4.485,"h":4.56,"l":4.3213,"n":6145,"o":4.34,"t":"2025-09-18T04:00:00Z","v":656680,"vw":4.482397},{"c":4.27,"h":4.52,"l":4.23,"n":4249,"o":4.5,"t":"2025-09-19T04:00:00Z","v":915457,"vw":4.322868},{"c":4.22,"h":4.31,"l":4.04,"n":7142,"o":4.25,"t":"2025-09-22T04:00:00Z","v":894771,"vw":4.206801},{"c":4.1,"h":4.25,"l":4,"n":6611,"o":4.25,"t":"2025-09-23T04:00:00Z","v":709403,"vw":4.12162},{"c":4.25,"h":4.26,"l":4.05,"n":4153,"o":4.16,"t":"2025-09-24T04:00:00Z","v":606803,"vw":4.170631},{"c":4.09,"h":4.2,"l":4.02,"n":4394,"o":4.2,"t":"2025-09-25T04:00:00Z","v":479143,"vw":4.092027},{"c":4.52,"h":4.53,"l":4.06,"n":5690,"o":4.1,"t":"2025-09-26T04:00:00Z","v":971242,"vw":4.374693},{"c":4.71,"h":4.79,"l":4.3914,"n":7374,"o":4.52,"t":"2025-09-29T04:00:00Z","v":843912,"vw":4.642501},{"c":4.67,"h":4.73,"l":4.32,"n":7792,"o":4.71,"t":"2025-09-30T04:00:00Z","v":864127,"vw":4.549823},{"c":4.68,"h":4.88,"l":4.56,"n":7291,"o":4.59,"t":"2025-10-01T04:00:00Z","v":948372,"vw":4.715257},{"c":4.72,"h":4.94,"l":4.7,"n":6037,"o":4.7,"t":"2025-10-02T04:00:00Z","v":642802,"vw":4.774702},{"c":4.86,"h":4.86,"l":4.72,"n":6526,"o":4.74,"t":"2025-10-03T04:00:00Z","v":655159,"vw":4.791326},{"c":4.95,"h":5.055,"l":4.86,"n":10158,"o":4.905,"t":"2025-10-06T04:00:00Z","v":938410,"vw":4.973276},{"c":4.73,"h":5.04,"l":4.6,"n":10176,"o":4.95,"t":"2025-10-07T04:00:00Z","v":981168,"vw":4.761223},{"c":5.28,"h":5.405,"l":4.6701,"n":11869,"o":4.79,"t":"2025-10-08T04:00:00Z","v":1663585,"vw":5.177477},{"c":5.15,"h":5.55,"l":5.05,"n":9050,"o":5.27,"t":"2025-10-09T04:00:00Z","v":1022465,"vw":5.19404},{"c":5,"h":5.2,"l":4.85,"n":8823,"o":5.17,"t":"2025-10-10T04:00:00Z","v":894396,"vw":4.96913},{"c":4.89,"h":5.15,"l":4.8242,"n":7743,"o":5.1,"t":"2025-10-13T04:00:00Z","v":718873,"vw":4.914104},{"c":4.98,"h":5.05,"l":4.72,"n":7785,"o":4.75,"t":"2025-10-14T04:00:00Z","v":567545,"vw":4.929736},{"c":5.29,"h":5.38,"l":5.04,"n":7341,"o":5.08,"t":"2025-10-15T04:00:00Z","v":666793,"vw":5.274243},{"c":5.33,"h":5.55,"l":5.265,"n":9707,"o":5.37,"t":"2025-10-16T04:00:00Z","v":725645,"vw":5.406563},{"c":4.95,"h":5.27,"l":4.95,"n":6123,"o":5.21,"t":"2025-10-17T04:00:00Z","v":494345,"vw":5.0314},{"c":5.07,"h":5.12,"l":4.86,"n":6689,"o":4.96,"t":"2025-10-20T04:00:00Z","v":635691,"vw":5.02002},{"c":4.97,"h":5.125,"l":4.75,"n":7976,"o":5.07,"t":"2025-10-21T04:00:00Z","v":610445,"vw":4.973471},{"c":4.77,"h":4.99,"l":4.745,"n":6694,"o":4.96,"t":"2025-10-22T04:00:00Z","v":544678,"vw":4.837274},{"c":4.55,"h":4.8075,"l":4.52,"n":7126,"o":4.79,"t":"2025-10-23T04:00:00Z","v":1010694,"vw":4.617325},{"c":4.65,"h":4.77,"l":4.56,"n":5635,"o":4.58,"t":"2025-10-24T04:00:00Z","v":421596,"vw":4.669548},{"c":4.81,"h":4.94,"l":4.65,"n":5730,"o":4.65,"t":"2025-10-27T04:00:00Z","v":481442,"vw":4.818135},{"c":4.66,"h":4.84,"l":4.555,"n":7194,"o":4.79,"t":"2025-10-28T04:00:00Z","v":503437,"vw":4.688389},{"c":4.61,"h":4.725,"l":4.42,"n":8039,"o":4.66,"t":"2025-10-29T04:00:00Z","v":667136,"vw":4.553268},{"c":4.52,"h":4.655,"l":4.48,"n":4889,"o":4.57,"t":"2025-10-30T04:00:00Z","v":369936,"vw":4.557068},{"c":4.67,"h":4.71,"l":4.4,"n":4622,"o":4.49,"t":"2025-10-31T04:00:00Z","v":319103,"vw":4.643069},{"c":4.59,"h":4.68,"l":4.445,"n":5942,"o":4.67,"t":"2025-11-03T05:00:00Z","v":532723,"vw":4.573755},{"c":4.16,"h":4.49,"l":4.15,"n":5279,"o":4.39,"t":"2025-11-04T05:00:00Z","v":541758,"vw":4.293058},{"c":4.27,"h":4.285,"l":4.1,"n":5774,"o":4.16,"t":"2025-11-05T05:00:00Z","v":473695,"vw":4.209208},{"c":4.22,"h":4.3,"l":4.11,"n":5269,"o":4.28,"t":"2025-11-06T05:00:00Z","v":385213,"vw":4.21001},{"c":4.23,"h":4.25,"l":4,"n":5698,"o":4.18,"t":"2025-11-07T05:00:00Z","v":472224,"vw":4.120406},{"c":4.26,"h":4.385,"l":4.17,"n":5859,"o":4.23,"t":"2025-11-10T05:00:00Z","v":557172,"vw":4.250594},{"c":4.26,"h":4.39,"l":4.03,"n":5864,"o":4.24,"t":"2025-11-11T05:00:00Z","v":505070,"vw":4.250712},{"c":4.25,"h":4.355,"l":4.19,"n":4810,"o":4.3,"t":"2025-11-12T05:00:00Z","v":298838,"vw":4.259646},{"c":3.98,"h":4.24,"l":3.94,"n":4965,"o":4.19,"t":"2025-11-13T05:00:00Z","v":457098,"vw":4.027673},{"c":3.93,"h":4.085,"l":3.81,"n":5064,"o":3.93,"t":"2025-11-14T05:00:00Z","v":446447,"vw":3.978906},{"c":4.11,"h":4.17,"l":3.85,"n":6257,"o":3.96,"t":"2025-11-17T05:00:00Z","v":513921,"vw":4.04906},{"c":4.28,"h":4.32,"l":4.01,"n":5728,"o":4.08,"t":"2025-11-18T05:00:00Z","v":453187,"vw":4.239094},{"c":4.16,"h":4.4,"l":4.12,"n":6154,"o":4.26,"t":"2025-11-19T05:00:00Z","v":405603,"vw":4.23141},{"c":4.09,"h":4.35,"l":4.075,"n":7619,"o":4.2,"t":"2025-11-20T05:00:00Z","v":398251,"vw":4.206383},{"c":4.18,"h":4.26,"l":4.05,"n":4264,"o":4.08,"t":"2025-11-21T05:00:00Z","v":280211,"vw":4.169174},{"c":4.1,"h":4.3,"l":4.04,"n":5989,"o":4.18,"t":"2025-11-24T05:00:00Z","v":410717,"vw":4.142307},{"c":3.97,"h":4.22,"l":3.915,"n":9559,"o":4.12,"t":"2025-11-25T05:00:00Z","v":1131613,"vw":3.995205},{"c":4.03,"h":4.045,"l":3.91,"n":4924,"o":3.97,"t":"2025-11-26T05:00:00Z","v":434203,"vw":3.978978},{"c":4.09,"h":4.105,"l":4.01,"n":3934,"o":4.05,"t":"2025-11-28T05:00:00Z","v":261094,"vw":4.061428},{"c":3.95,"h":4.02,"l":3.82,"n":7611,"o":4.02,"t":"2025-12-01T05:00:00Z","v":634875,"vw":3.917763},{"c":3.77,"h":3.95,"l":3.735,"n":5485,"o":3.94,"t":"2025-12-02T05:00:00Z","v":650383,"vw":3.795314},{"c":4.23,"h":4.24,"l":3.75,"n":6299,"o":3.77,"t":"2025-12-03T05:00:00Z","v":649053,"vw":4.038812},{"c":4.35,"h":4.44,"l":4.17,"n":5791,"o":4.2,"t":"2025-12-04T05:00:00Z","v":491191,"vw":4.347969},{"c":4.28,"h":4.4,"l":4.23,"n":5672,"o":4.35,"t":"2025-12-05T05:00:00Z","v":410137,"vw":4.285456},{"c":4.32,"h":4.3783,"l":4.2315,"n":5333,"o":4.35,"t":"2025-12-08T05:00:00Z","v":502801,"vw":4.31347},{"c":4.29,"h":4.3789,"l":4.24,"n":4038,"o":4.32,"t":"2025-12-09T05:00:00Z","v":288095,"vw":4.306395},{"c":4.42,"h":4.475,"l":4.245,"n":5503,"o":4.29,"t":"2025-12-10T05:00:00Z","v":467305,"vw":4.375714},{"c":4.41,"h":4.512,"l":4.315,"n":5817,"o":4.43,"t":"2025-12-11T05:00:00Z","v":412872,"vw":4.399235},{"c":4.39,"h":4.46,"l":4.35,"n":2862,"o":4.41,"t":"2025-12-12T05:00:00Z","v":257528,"vw":4.397236},{"c":4.36,"h":4.4999,"l":4.24,"n":5301,"o":4.42,"t":"2025-12-15T05:00:00Z","v":354887,"vw":4.328699},{"c":4.42,"h":4.58,"l":4.26,"n":6306,"o":4.35,"t":"2025-12-16T05:00:00Z","v":457406,"vw":4.388261},{"c":4.26,"h":4.54,"l":4.2237,"n":6159,"o":4.46,"t":"2025-12-17T05:00:00Z","v":466589,"vw":4.33796},{"c":4.12,"h":4.33,"l":4.1125,"n":5351,"o":4.28,"t":"2025-12-18T05:00:00Z","v":389792,"vw":4.181526},{"c":4,"h":4.19,"l":3.973,"n":4120,"o":4.12,"t":"2025-12-19T05:00:00Z","v":590436,"vw":4.042216},{"c":4.21,"h":4.255,"l":3.94,"n":5291,"o":3.98,"t":"2025-12-22T05:00:00Z","v":398237,"vw":4.185891},{"c":3.99,"h":4.16,"l":3.95,"n":8579,"o":4.16,"t":"2025-12-23T05:00:00Z","v":633259,"vw":3.994758},{"c":4.07,"h":4.08,"l":3.9301,"n":2264,"o":3.98,"t":"2025-12-24T05:00:00Z","v":168308,"vw":4.044461},{"c":4.08,"h":4.095,"l":3.99,"n":3090,"o":4.04,"t":"2025-12-26T05:00:00Z","v":218788,"vw":4.053542},{"c":4.04,"h":4.09,"l":4.01,"n":2587,"o":4.05,"t":"2025-12-29T05:00:00Z","v":341197,"vw":4.044461},{"c":3.94,"h":4.09,"l":3.91,"n":3512,"o":4.04,"t":"2025-12-30T05:00:00Z","v":373427,"vw":3.947056},{"c":3.93,"h":3.97,"l":3.85,"n":4275,"o":3.94,"t":"2025-12-31T05:00:00Z","v":452950,"vw":3.917554},{"c":4.03,"h":4.04,"l":3.82,"n":5036,"o":3.97,"t":"2026-01-02T05:00:00Z","v":321504,"vw":3.959445},{"c":4.08,"h":4.1,"l":3.85,"n":4478,"o":4,"t":"2026-01-05T05:00:00Z","v":404477,"vw":4.022024},{"c":4.02,"h":4.15,"l":3.925,"n":3916,"o":4.08,"t":"2026-01-06T05:00:00Z","v":313884,"vw":4.009985},{"c":4.09,"h":4.19,"l":3.995,"n":5010,"o":4.03,"t":"2026-01-07T05:00:00Z","v":400280,"vw":4.073195},{"c":4.06,"h":4.095,"l":3.885,"n":4881,"o":4.03,"t":"2026-01-08T05:00:00Z","v":385101,"vw":4.000855},{"c":4.02,"h":4.12,"l":3.955,"n":4457,"o":4.12,"t":"2026-01-09T05:00:00Z","v":359909,"vw":4.033403},{"c":3.9,"h":4.06,"l":3.81,"n":7425,"o":4.02,"t":"2026-01-12T05:00:00Z","v":872040,"vw":3.948253},{"c":4.02,"h":4.065,"l":3.86,"n":7278,"o":3.9,"t":"2026-01-13T05:00:00Z","v":673620,"vw":3.970369},{"c":4.13,"h":4.24,"l":4.01,"n":6876,"o":4.01,"t":"2026-01-14T05:00:00Z","v":1733743,"vw":4.114202},{"c":3.82,"h":4.175,"l":3.81,"n":9579,"o":4.13,"t":"2026-01-15T05:00:00Z","v":840742,"vw":3.976232},{"c":3.76,"h":3.945,"l":3.72,"n":7157,"o":3.83,"t":"2026-01-16T05:00:00Z","v":569623,"vw":3.835654},{"c":3.67,"h":3.96,"l":3.56,"n":9342,"o":3.7,"t":"2026-01-20T05:00:00Z","v":916485,"vw":3.709773},{"c":3.77,"h":3.825,"l":3.6,"n":9292,"o":3.68,"t":"2026-01-21T05:00:00Z","v":791401,"vw":3.731807},{"c":4.1,"h":4.22,"l":3.79,"n":8006,"o":3.79,"t":"2026-01-22T05:00:00Z","v":843735,"vw":4.105964},{"c":4,"h":4.12,"l":3.95,"n":4625,"o":4.07,"t":"2026-01-23T05:00:00Z","v":514421,"vw":4.021007},{"c":4,"h":4.07,"l":3.8601,"n":4930,"o":3.99,"t":"2026-01-26T05:00:00Z","v":405496,"vw":3.982528},{"c":3.94,"h":4.08,"l":3.915,"n":5195,"o":4.02,"t":"2026-01-27T05:00:00Z","v":493911,"vw":3.981926},{"c":3.97,"h":4.11,"l":3.9,"n":7977,"o":3.94,"t":"2026-01-28T05:00:00Z","v":765622,"vw":4.015248},{"c":3.98,"h":4.09,"l":3.87,"n":7222,"o":3.95,"t":"2026-01-29T05:00:00Z","v":729899,"vw":3.967836},{"c":3.9,"h":4.03,"l":3.81,"n":5192,"o":3.94,"t":"2026-01-30T05:00:00Z","v":1017189,"vw":3.862001},{"c":4,"h":4.085,"l":3.88,"n":7892,"o":3.88,"t":"2026-02-02T05:00:00Z","v":686559,"vw":4.027375},{"c":3.91,"h":4.07,"l":3.88,"n":5195,"o":4.05,"t":"2026-02-03T05:00:00Z","v":446591,"vw":3.948055},{"c":3.74,"h":3.91,"l":3.57,"n":8476,"o":3.89,"t":"2026-02-04T05:00:00Z","v":963871,"vw":3.712642},{"c":3.54,"h":3.78,"l":3.505,"n":7925,"o":3.66,"t":"2026-02-05T05:00:00Z","v":872982,"vw":3.564868},{"c":3.68,"h":3.735,"l":3.545,"n":5149,"o":3.58,"t":"2026-02-06T05:00:00Z","v":413926,"vw":3.643679},{"c":3.71,"h":3.7486,"l":3.58,"n":3432,"o":3.66,"t":"2026-02-09T05:00:00Z","v":282270,"vw":3.686744},{"c":3.7,"h":3.91,"l":3.65,"n":4620,"o":3.73,"t":"2026-02-10T05:00:00Z","v":445369,"vw":3.763828},{"c":3.65,"h":3.775,"l":3.63,"n":7254,"o":3.7,"t":"2026-02-11T05:00:00Z","v":467331,"vw":3.676325},{"c":3.42,"h":3.68,"l":3.355,"n":6148,"o":3.62,"t":"2026-02-12T05:00:00Z","v":701451,"vw":3.428232},{"c":3.39,"h":3.555,"l":3.36,"n":4610,"o":3.45,"t":"2026-02-13T05:00:00Z","v":305484,"vw":3.443238},{"c":3.41,"h":3.5,"l":3.31,"n":4224,"o":3.38,"t":"2026-02-17T05:00:00Z","v":320783,"vw":3.415733},{"c":3.34,"h":3.49,"l":3.325,"n":4113,"o":3.41,"t":"2026-02-18T05:00:00Z","v":381365,"vw":3.394073},{"c":3.42,"h":3.45,"l":3.26,"n":6055,"o":3.38,"t":"2026-02-19T05:00:00Z","v":556992,"vw":3.373646},{"c":3.49,"h":3.51,"l":3.3001,"n":4699,"o":3.39,"t":"2026-02-20T05:00:00Z","v":396643,"vw":3.456349},{"c":3.58,"h":3.645,"l":3.46,"n":4079,"o":3.49,"t":"2026-02-23T05:00:00Z","v":333278,"vw":3.569894},{"c":3.78,"h":3.87,"l":3.57,"n":5091,"o":3.61,"t":"2026-02-24T05:00:00Z","v":535396,"vw":3.778828},{"c":4.09,"h":4.135,"l":3.79,"n":6456,"o":3.79,"t":"2026-02-25T05:00:00Z","v":641220,"vw":4.036185},{"c":4.23,"h":4.28,"l":4.035,"n":6839,"o":4.12,"t":"2026-02-26T05:00:00Z","v":590686,"vw":4.178011},{"c":4.1,"h":4.35,"l":4.065,"n":6772,"o":4.18,"t":"2026-02-27T05:00:00Z","v":831020,"vw":4.15227},{"c":4.15,"h":4.255,"l":3.915,"n":5606,"o":4.04,"t":"2026-03-02T05:00:00Z","v":529008,"vw":4.121434},{"c":4.07,"h":4.12,"l":3.875,"n":7148,"o":4.1,"t":"2026-03-03T05:00:00Z","v":561216,"vw":3.998967},{"c":4.13,"h":4.215,"l":3.99,"n":4847,"o":4.07,"t":"2026-03-04T05:00:00Z","v":457409,"vw":4.130174},{"c":3.93,"h":4.1,"l":3.84,"n":7028,"o":4.05,"t":"2026-03-05T05:00:00Z","v":647688,"vw":3.908847},{"c":3.9,"h":3.93,"l":3.765,"n":7432,"o":3.86,"t":"2026-03-06T05:00:00Z","v":506434,"vw":3.850304},{"c":4.11,"h":4.12,"l":3.87,"n":6338,"o":3.87,"t":"2026-03-09T04:00:00Z","v":487390,"vw":4.013351},{"c":5,"h":5.1873,"l":4.03,"n":31296,"o":4.11,"t":"2026-03-10T04:00:00Z","v":5134403,"vw":4.907329},{"c":4.85,"h":5.478,"l":4.7081,"n":13086,"o":5.15,"t":"2026-03-11T04:00:00Z","v":1673402,"vw":4.897443},{"c":4.87,"h":5.025,"l":4.79,"n":11568,"o":4.89,"t":"2026-03-12T04:00:00Z","v":1299574,"vw":4.901113},{"c":4.455,"h":4.91,"l":4.3501,"n":9908,"o":4.85,"t":"2026-03-13T04:00:00Z","v":1028930,"vw":4.518919},{"c":4.32,"h":4.55,"l":4.285,"n":8079,"o":4.51,"t":"2026-03-16T04:00:00Z","v":723941,"vw":4.37695},{"c":3.92,"h":4.4481,"l":3.905,"n":14686,"o":4.33,"t":"2026-03-17T04:00:00Z","v":1858184,"vw":4.008867},{"c":3.76,"h":3.92,"l":3.7,"n":5197,"o":3.9,"t":"2026-03-18T04:00:00Z","v":616233,"vw":3.783743},{"c":3.74,"h":3.79,"l":3.6501,"n":4828,"o":3.73,"t":"2026-03-19T04:00:00Z","v":504109,"vw":3.71991},{"c":3.845,"h":3.85,"l":3.685,"n":5181,"o":3.72,"t":"2026-03-20T04:00:00Z","v":580621,"vw":3.779009},{"c":3.88,"h":4.02,"l":3.81,"n":7095,"o":3.9,"t":"2026-03-23T04:00:00Z","v":612088,"vw":3.899415},{"c":3.92,"h":3.98,"l":3.75,"n":6944,"o":3.85,"t":"2026-03-24T04:00:00Z","v":586674,"vw":3.896881},{"c":4.03,"h":4.18,"l":3.995,"n":5429,"o":4,"t":"2026-03-25T04:00:00Z","v":483655,"vw":4.079399},{"c":4.13,"h":4.22,"l":3.94,"n":4712,"o":3.94,"t":"2026-03-26T04:00:00Z","v":414901,"vw":4.132278},{"c":3.96,"h":4.15,"l":3.93,"n":5968,"o":4.1,"t":"2026-03-27T04:00:00Z","v":401676,"vw":4.003198},{"c":3.87,"h":4.03,"l":3.82,"n":6897,"o":3.91,"t":"2026-03-30T04:00:00Z","v":735045,"vw":3.939278},{"c":3.86,"h":4.05,"l":3.77,"n":6262,"o":3.9,"t":"2026-03-31T04:00:00Z","v":500072,"vw":3.874156},{"c":3.99,"h":4.09,"l":3.89,"n":6085,"o":3.89,"t":"2026-04-01T04:00:00Z","v":507980,"vw":3.988386},{"c":3.96,"h":3.96,"l":3.8,"n":5456,"o":3.91,"t":"2026-04-02T04:00:00Z","v":462548,"vw":3.889121},{"c":3.97,"h":4.04,"l":3.855,"n":7694,"o":3.95,"t":"2026-04-06T04:00:00Z","v":816311,"vw":3.958807},{"c":3.96,"h":3.98,"l":3.755,"n":5055,"o":3.95,"t":"2026-04-07T04:00:00Z","v":576582,"vw":3.890151},{"c":3.92,"h":4.06,"l":3.86,"n":5182,"o":4,"t":"2026-04-08T04:00:00Z","v":639141,"vw":3.912361},{"c":3.96,"h":4.005,"l":3.86,"n":5005,"o":3.89,"t":"2026-04-09T04:00:00Z","v":646674,"vw":3.954912},{"c":3.74,"h":4.005,"l":3.67,"n":6554,"o":3.97,"t":"2026-04-10T04:00:00Z","v":787520,"vw":3.752772},{"c":3.84,"h":3.94,"l":3.74,"n":5840,"o":3.74,"t":"2026-04-13T04:00:00Z","v":534701,"vw":3.859193},{"c":3.94,"h":4.045,"l":3.85,"n":4454,"o":3.85,"t":"2026-04-14T04:00:00Z","v":559501,"vw":3.975937},{"c":4.03,"h":4.14,"l":3.97,"n":5985,"o":4,"t":"2026-04-15T04:00:00Z","v":869020,"vw":4.026934},{"c":3.96,"h":4.01,"l":3.885,"n":4072,"o":3.98,"t":"2026-04-16T04:00:00Z","v":342234,"vw":3.949877},{"c":4.13,"h":4.18,"l":4,"n":7573,"o":4.05,"t":"2026-04-17T04:00:00Z","v":861009,"vw":4.087443},{"c":4.23,"h":4.335,"l":4.11,"n":4957,"o":4.16,"t":"2026-04-20T04:00:00Z","v":395271,"vw":4.25612},{"c":4.12,"h":4.2699,"l":4.12,"n":5036,"o":4.25,"t":"2026-04-21T04:00:00Z","v":375876,"vw":4.178045},{"c":4.14,"h":4.21,"l":4.01,"n":5245,"o":4.01,"t":"2026-04-22T04:00:00Z","v":429583,"vw":4.140422},{"c":4.04,"h":4.14,"l":4.01,"n":4857,"o":4.14,"t":"2026-04-23T04:00:00Z","v":323243,"vw":4.054295},{"c":3.79,"h":4.02,"l":3.78,"n":5936,"o":4.01,"t":"2026-04-24T04:00:00Z","v":583538,"vw":3.875564},{"c":3.76,"h":3.87,"l":3.7429,"n":4623,"o":3.78,"t":"2026-04-27T04:00:00Z","v":369663,"vw":3.776057},{"c":3.77,"h":3.8299,"l":3.73,"n":4672,"o":3.75,"t":"2026-04-28T04:00:00Z","v":249873,"vw":3.778272},{"c":3.64,"h":3.755,"l":3.63,"n":4794,"o":3.75,"t":"2026-04-29T04:00:00Z","v":343803,"vw":3.668666},{"c":3.73,"h":3.81,"l":3.635,"n":4582,"o":3.65,"t":"2026-04-30T04:00:00Z","v":405245,"vw":3.728868},{"c":3.76,"h":3.82,"l":3.6736,"n":3487,"o":3.75,"t":"2026-05-01T04:00:00Z","v":339008,"vw":3.753826},{"c":3.88,"h":3.88,"l":3.75,"n":5936,"o":3.75,"t":"2026-05-04T04:00:00Z","v":361985,"vw":3.854496},{"c":3.9,"h":4.03,"l":3.82,"n":4530,"o":3.92,"t":"2026-05-05T04:00:00Z","v":362342,"vw":3.918076},{"c":4.17,"h":4.225,"l":3.9216,"n":7385,"o":3.94,"t":"2026-05-06T04:00:00Z","v":834207,"vw":4.13898},{"c":3.96,"h":4.14,"l":3.91,"n":5572,"o":4.11,"t":"2026-05-07T04:00:00Z","v":460264,"vw":3.99092},{"c":4.05,"h":4.265,"l":3.92,"n":6128,"o":3.92,"t":"2026-05-08T04:00:00Z","v":639772,"vw":4.099905},{"c":4.12,"h":4.27,"l":4.04,"n":5217,"o":4.04,"t":"2026-05-11T04:00:00Z","v":449613,"vw":4.144556},{"c":4.15,"h":4.27,"l":4.06,"n":5686,"o":4.12,"t":"2026-05-12T04:00:00Z","v":477346,"vw":4.147821},{"c":4.15,"h":4.26,"l":4.1,"n":6014,"o":4.11,"t":"2026-05-13T04:00:00Z","v":464007,"vw":4.161157},{"c":4.24,"h":4.46,"l":4.085,"n":8654,"o":4.3,"t":"2026-05-14T04:00:00Z","v":814238,"vw":4.272128},{"c":3.765,"h":4.29,"l":3.76,"n":8352,"o":4.24,"t":"2026-05-15T04:00:00Z","v":837238,"vw":3.972715},{"c":3.53,"h":3.83,"l":3.52,"n":7749,"o":3.77,"t":"2026-05-18T04:00:00Z","v":828565,"vw":3.628521},{"c":3.48,"h":3.61,"l":3.36,"n":9030,"o":3.5,"t":"2026-05-19T04:00:00Z","v":959757,"vw":3.497706},{"c":3.5,"h":3.59,"l":3.47,"n":8596,"o":3.49,"t":"2026-05-20T04:00:00Z","v":990648,"vw":3.5278},{"c":3.68,"h":3.68,"l":3.41,"n":5900,"o":3.47,"t":"2026-05-21T04:00:00Z","v":444970,"vw":3.574559},{"c":3.8,"h":3.895,"l":3.71,"n":6264,"o":3.71,"t":"2026-05-22T04:00:00Z","v":571632,"vw":3.825204},{"c":3.83,"h":3.85,"l":3.725,"n":6662,"o":3.82,"t":"2026-05-26T04:00:00Z","v":404692,"vw":3.773388},{"c":3.93,"h":4.04,"l":3.82,"n":6362,"o":3.82,"t":"2026-05-27T04:00:00Z","v":453843,"vw":3.955041},{"c":3.9,"h":3.93,"l":3.83,"n":5580,"o":3.9,"t":"2026-05-28T04:00:00Z","v":466714,"vw":3.877165},{"c":3.87,"h":3.93,"l":3.78,"n":4019,"o":3.9,"t":"2026-05-29T04:00:00Z","v":448227,"vw":3.845724},{"c":3.79,"h":3.92,"l":3.73,"n":5230,"o":3.88,"t":"2026-06-01T04:00:00Z","v":445119,"vw":3.78887},{"c":3.59,"h":3.82,"l":3.58,"n":6927,"o":3.82,"t":"2026-06-02T04:00:00Z","v":631491,"vw":3.652213},{"c":3.6,"h":3.695,"l":3.53,"n":4905,"o":3.61,"t":"2026-06-03T04:00:00Z","v":457267,"vw":3.605708},{"c":3.62,"h":3.76,"l":3.545,"n":4550,"o":3.6,"t":"2026-06-04T04:00:00Z","v":569756,"vw":3.627013},{"c":3.33,"h":3.61,"l":3.315,"n":5747,"o":3.61,"t":"2026-06-05T04:00:00Z","v":650914,"vw":3.403436},{"c":3.37,"h":3.58,"l":3.282,"n":5355,"o":3.4,"t":"2026-06-08T04:00:00Z","v":448931,"vw":3.345928},{"c":3.43,"h":3.54,"l":3.308,"n":5070,"o":3.44,"t":"2026-06-09T04:00:00Z","v":488252,"vw":3.41934},{"c":3.32,"h":3.5119,"l":3.31,"n":4986,"o":3.4,"t":"2026-06-10T04:00:00Z","v":395796,"vw":3.386125},{"c":3.46,"h":3.49,"l":3.26,"n":7458,"o":3.32,"t":"2026-06-11T04:00:00Z","v":650626,"vw":3.422253},{"c":3.5,"h":3.595,"l":3.43,"n":5847,"o":3.43,"t":"2026-06-12T04:00:00Z","v":540822,"vw":3.503357},{"c":3.63,"h":3.685,"l":3.504,"n":4080,"o":3.55,"t":"2026-06-15T04:00:00Z","v":329599,"vw":3.619431},{"c":3.53,"h":3.6668,"l":3.52,"n":5130,"o":3.66,"t":"2026-06-16T04:00:00Z","v":362788,"vw":3.579102},{"c":3.62,"h":3.71,"l":3.55,"n":6205,"o":3.55,"t":"2026-06-17T04:00:00Z","v":442408,"vw":3.643337},{"c":3.72,"h":3.801,"l":3.665,"n":5622,"o":3.74,"t":"2026-06-18T04:00:00Z","v":664943,"vw":3.717762},{"c":3.72,"h":3.82,"l":3.69,"n":6306,"o":3.69,"t":"2026-06-22T04:00:00Z","v":575712,"vw":3.762274},{"c":3.7,"h":3.78,"l":3.67,"n":6848,"o":3.67,"t":"2026-06-23T04:00:00Z","v":481675,"vw":3.7224},{"c":3.68,"h":3.81,"l":3.655,"n":7476,"o":3.68,"t":"2026-06-24T04:00:00Z","v":639390,"vw":3.72569},{"c":3.55,"h":3.71,"l":3.53,"n":7266,"o":3.67,"t":"2026-06-25T04:00:00Z","v":501079,"vw":3.617365},{"c":3.59,"h":3.595,"l":3.46,"n":10024,"o":3.55,"t":"2026-06-26T04:00:00Z","v":2305207,"vw":3.5698},{"c":3.58,"h":3.711,"l":3.53,"n":7324,"o":3.55,"t":"2026-06-29T04:00:00Z","v":656715,"vw":3.583124},{"c":3.5,"h":3.6,"l":3.485,"n":4684,"o":3.6,"t":"2026-06-30T04:00:00Z","v":424950,"vw":3.5107},{"c":3.6,"h":3.61,"l":3.445,"n":6051,"o":3.5,"t":"2026-07-01T04:00:00Z","v":543007,"vw":3.539103},{"c":3.78,"h":3.905,"l":3.575,"n":11899,"o":3.62,"t":"2026-07-02T04:00:00Z","v":1119620,"vw":3.806541},{"c":3.62,"h":3.811,"l":3.61,"n":6086,"o":3.79,"t":"2026-07-06T04:00:00Z","v":556227,"vw":3.697569},{"c":3.78,"h":3.83,"l":3.58,"n":12658,"o":3.66,"t":"2026-07-07T04:00:00Z","v":1651506,"vw":3.763942},{"c":3.73,"h":3.8,"l":3.625,"n":6908,"o":3.75,"t":"2026-07-08T04:00:00Z","v":886937,"vw":3.712624},{"c":3.68,"h":3.73,"l":3.6,"n":5800,"o":3.7,"t":"2026-07-09T04:00:00Z","v":505567,"vw":3.659441},{"c":3.44,"h":3.68,"l":3.415,"n":7880,"o":3.68,"t":"2026-07-10T04:00:00Z","v":716484,"vw":3.477623},{"c":3.24,"h":3.402,"l":3.18,"n":10087,"o":3.4,"t":"2026-07-13T04:00:00Z","v":1006162,"vw":3.243865},{"c":3.16,"h":3.34,"l":3.145,"n":7233,"o":3.25,"t":"2026-07-14T04:00:00Z","v":904696,"vw":3.21972},{"c":3.2,"h":3.255,"l":3.07,"n":6679,"o":3.14,"t":"2026-07-15T04:00:00Z","v":627600,"vw":3.17771},{"c":3.04,"h":3.185,"l":2.99,"n":8858,"o":3.16,"t":"2026-07-16T04:00:00Z","v":683780,"vw":3.05649},{"c":3.17,"h":3.2,"l":2.97,"n":8863,"o":2.97,"t":"2026-07-17T04:00:00Z","v":924237,"vw":3.120883},{"c":3.05,"h":3.24,"l":3.04,"n":5203,"o":3.17,"t":"2026-07-20T04:00:00Z","v":561520,"vw":3.100986},{"c":3.14,"h":3.17,"l":3.03,"n":6776,"o":3.06,"t":"2026-07-21T04:00:00Z","v":687459,"vw":3.112585},{"c":3.1,"h":3.135,"l":3.06,"n":4923,"o":3.12,"t":"2026-07-22T04:00:00Z","v":417278,"vw":3.097306},{"c":3.09,"h":3.09,"l":2.965,"n":11370,"o":3.06,"t":"2026-07-23T04:00:00Z","v":1235661,"vw":3.035881},{"c":3.1,"h":3.14,"l":2.98,"n":6237,"o":3.07,"t":"2026-07-24T04:00:00Z","v":484477,"vw":3.085377},{"c":3.09,"h":3.28,"l":3.02,"n":6016,"o":3.11,"t":"2026-07-27T04:00:00Z","v":713497,"vw":3.095119},{"c":3.04,"h":3.105,"l":2.9699,"n":5689,"o":3.1,"t":"2026-07-28T04:00:00Z","v":490762,"vw":3.011999},{"c":3,"h":3.145,"l":2.99,"n":6350,"o":3.02,"t":"2026-07-29T04:00:00Z","v":590622,"vw":3.067931},{"c":3.13,"h":3.14,"l":3.02,"n":4026,"o":3.06,"t":"2026-07-30T04:00:00Z","v":345631,"vw":3.096608},{"c":3.03,"h":3.12,"l":2.97,"n":5276,"o":3.12,"t":"2026-07-31T04:00:00Z","v":418973,"vw":3.030359},{"c":3,"h":3.12,"l":2.935,"n":5357,"o":3.06,"t":"2026-08-03T04:00:00Z","v":610462,"vw":2.995858},{"c":3.125,"h":3.13,"l":2.98,"n":4664,"o":3.01,"t":"2026-08-04T04:00:00Z","v":429026,"vw":3.077867},{"c":3.1,"h":3.165,"l":3.07,"n":5192,"o":3.13,"t":"2026-08-05T04:00:00Z","v":582227,"vw":3.107871},{"c":3.13,"h":3.185,"l":3.08,"n":4118,"o":3.09,"t":"2026-08-06T04:00:00Z","v":421087,"vw":3.120639},{"c":3.27,"h":3.29,"l":3.07,"n":5185,"o":3.07,"t":"2026-08-07T04:00:00Z","v":469312,"vw":3.235442},{"c":3.17,"h":3.33,"l":3.17,"n":4517,"o":3.25,"t":"2026-08-10T04:00:00Z","v":393483,"vw":3.237872},{"c":3.2,"h":3.255,"l":3.15,"n":3687,"o":3.16,"t":"2026-08-11T04:00:00Z","v":398007,"vw":3.203015},{"c":3.2,"h":3.25,"l":3.165,"n":3878,"o":3.19,"t":"2026-08-12T04:00:00Z","v":374997,"vw":3.20502},{"c":3.22,"h":3.305,"l":3.16,"n":7066,"o":3.24,"t":"2026-08-13T04:00:00Z","v":545366,"vw":3.237709},{"c":3.27,"h":3.29,"l":3.135,"n":4154,"o":3.22,"t":"2026-08-14T04:00:00Z","v":306200,"vw":3.219882},{"c":3.23,"h":3.29,"l":3.2,"n":4101,"o":3.27,"t":"2026-08-17T04:00:00Z","v":238849,"vw":3.228884},{"c":3.3,"h":3.39,"l":3.22,"n":5562,"o":3.22,"t":"2026-08-18T04:00:00Z","v":656078,"vw":3.305199},{"c":3.41,"h":3.48,"l":3.31,"n":6782,"o":3.33,"t":"2026-08-19T04:00:00Z","v":635002,"vw":3.404182},{"c":3.32,"h":3.4,"l":3.2,"n":8322,"o":3.39,"t":"2026-08-20T04:00:00Z","v":716969,"vw":3.296862},{"c":3.39,"h":3.435,"l":3.3,"n":5245,"o":3.36,"t":"2026-08-21T04:00:00Z","v":422061,"vw":3.380233},{"c":3.44,"h":3.46,"l":3.24,"n":6567,"o":3.39,"t":"2026-08-24T04:00:00Z","v":405989,"vw":3.391049},{"c":3.48,"h":3.56,"l":3.45,"n":3630,"o":3.45,"t":"2026-08-25T04:00:00Z","v":307603,"vw":3.492928},{"c":3.46,"h":3.52,"l":3.41,"n":3708,"o":3.48,"t":"2026-08-26T04:00:00Z","v":279367,"vw":3.475205},{"c":3.46,"h":3.52,"l":3.43,"n":3321,"o":3.46,"t":"2026-08-27T04:00:00Z","v":262611,"vw":3.471208},{"c":3.54,"h":3.555,"l":3.36,"n":4489,"o":3.47,"t":"2026-08-28T04:00:00Z","v":405882,"vw":3.487456},{"c":3.45,"h":3.51,"l":3.345,"n":4063,"o":3.51,"t":"2026-08-31T04:00:00Z","v":395578,"vw":3.428296},{"c":3.43,"h":3.48,"l":3.35,"n":4013,"o":3.42,"t":"2026-09-01T04:00:00Z","v":460695,"vw":3.431646},{"c":3.54,"h":3.585,"l":3.43,"n":5159,"o":3.43,"t":"2026-09-02T04:00:00Z","v":434840,"vw":3.526651},{"c":3.38,"h":3.55,"l":3.35,"n":6094,"o":3.54,"t":"2026-09-03T04:00:00Z","v":619698,"vw":3.389883},{"c":3.51,"h":3.515,"l":3.3337,"n":4083,"o":3.34,"t":"2026-09-04T04:00:00Z","v":405660,"vw":3.447317},{"c":3.4,"h":3.495,"l":3.375,"n":4157,"o":3.48,"t":"2026-09-08T04:00:00Z","v":488359,"vw":3.422994},{"c":3.25,"h":3.38,"l":3.205,"n":4063,"o":3.37,"t":"2026-09-09T04:00:00Z","v":499791,"vw":3.263019},{"c":3.19,"h":3.22,"l":3.13,"n":3774,"o":3.2,"t":"2026-09-10T04:00:00Z","v":334503,"vw":3.177751},{"c":3.19,"h":3.28,"l":3.145,"n":4381,"o":3.24,"t":"2026-09-11T04:00:00Z","v":276072,"vw":3.188115},{"c":3.19,"h":3.21,"l":3.14,"n":3842,"o":3.17,"t":"2026-09-14T04:00:00Z","v":305639,"vw":3.185249},{"c":3.09,"h":3.19,"l":3.03,"n":4478,"o":3.19,"t":"2026-09-15T04:00:00Z","v":452025,"vw":3.078976},{"c":3.05,"h":3.11,"l":2.97,"n":6230,"o":3.11,"t":"2026-09-16T04:00:00Z","v":632105,"vw":3.025228},{"c":3.04,"h":3.112,"l":3,"n":5830,"o":3.05,"t":"2026-09-17T04:00:00Z","v":680379,"vw":3.040513},{"c":3.09,"h":3.11,"l":3,"n":4218,"o":3.01,"t":"2026-09-18T04:00:00Z","v":538018,"vw":3.072567},{"c":3.08,"h":3.155,"l":3.05,"n":3862,"o":3.13,"t":"2026-09-21T04:00:00Z","v":292694,"vw":3.086051},{"c":3.14,"h":3.165,"l":3.08,"n":4398,"o":3.09,"t":"2026-09-22T04:00:00Z","v":341579,"vw":3.128259},{"c":2.87,"h":3.14,"l":2.87,"n":5329,"o":3.14,"t":"2026-09-23T04:00:00Z","v":690417,"vw":2.949621},{"c":2.8,"h":2.88,"l":2.705,"n":7711,"o":2.87,"t":"2026-09-24T04:00:00Z","v":1093937,"vw":2.768578},{"c":2.68,"h":2.79,"l":2.64,"n":5007,"o":2.78,"t":"2026-09-25T04:00:00Z","v":720581,"vw":2.697399},{"c":2.7,"h":2.73,"l":2.61,"n":5630,"o":2.68,"t":"2026-09-28T04:00:00Z","v":643234,"vw":2.67094},{"c":2.64,"h":2.7,"l":2.58,"n":5187,"o":2.7,"t":"2026-09-29T04:00:00Z","v":628617,"vw":2.627025},{"c":2.68,"h":2.715,"l":2.61,"n":4521,"o":2.66,"t":"2026-09-30T04:00:00Z","v":598798,"vw":2.677715},{"c":2.675,"h":2.75,"l":2.63,"n":5602,"o":2.67,"t":"2026-10-01T04:00:00Z","v":600102,"vw":2.706116},{"c":2.45,"h":2.73,"l":2.42,"n":6507,"o":2.72,"t":"2026-10-02T04:00:00Z","v":1172067,"vw":2.507852},{"c":2.46,"h":2.55,"l":2.39,"n":9870,"o":2.43,"t":"2026-10-05T04:00:00Z","v":1391976,"vw":2.482768},{"c":2.46,"h":2.495,"l":2.41,"n":4731,"o":2.46,"t":"2026-10-06T04:00:00Z","v":617769,"vw":2.45548},{"c":2.47,"h":2.5,"l":2.41,"n":6552,"o":2.44,"t":"2026-10-07T04:00:00Z","v":763248,"vw":2.463781},{"c":2.37,"h":2.46,"l":2.33,"n":4989,"o":2.44,"t":"2026-10-08T04:00:00Z","v":932329,"vw":2.36531},{"c":2.45,"h":2.515,"l":2.35,"n":5322,"o":2.36,"t":"2026-10-09T04:00:00Z","v":694402,"vw":2.448862},{"c":2.27,"h":2.47,"l":2.25,"n":6212,"o":2.46,"t":"2026-10-12T04:00:00Z","v":967402,"vw":2.316052},{"c":2.15,"h":2.26,"l":2.14,"n":6581,"o":2.24,"t":"2026-10-13T04:00:00Z","v":1060684,"vw":2.183824},{"c":2.01,"h":2.1699,"l":1.985,"n":8604,"o":2.13,"t":"2026-10-14T04:00:00Z","v":1194042,"vw":2.062311},{"c":2.06,"h":2.1,"l":2,"n":6199,"o":2,"t":"2026-10-15T04:00:00Z","v":719362,"vw":2.058315},{"c":1.9,"h":2.05,"l":1.89,"n":4442,"o":2.05,"t":"2026-10-16T04:00:00Z","v":573522,"vw":1.96096},{"c":2.05,"h":2.09,"l":1.885,"n":10229,"o":1.93,"t":"2026-10-19T04:00:00Z","v":1263358,"vw":2.022174},{"c":2.19,"h":2.29,"l":2.015,"n":6279,"o":2.05,"t":"2026-10-20T04:00:00Z","v":1126431,"vw":2.181696},{"c":2.02,"h":2.16,"l":1.97,"n":5437,"o":2.02,"t":"2026-10-21T04:00:00Z","v":935833,"vw":2.043461},{"c":1.86,"h":2.05,"l":1.75,"n":7669,"o":2.03,"t":"2026-10-22T04:00:00Z","v":1299730,"vw":1.823835}],"volatilityBars":[{"c":3.11,"h":3.12,"l":3.09,"n":318,"o":3.09,"t":"2026-09-22T13:30:00Z","v":11310,"vw":3.0944},{"c":3.145,"h":3.155,"l":3.11,"n":126,"o":3.1101,"t":"2026-09-22T13:45:00Z","v":14176,"vw":3.127399},{"c":3.15,"h":3.155,"l":3.13,"n":260,"o":3.14,"t":"2026-09-22T14:00:00Z","v":13752,"vw":3.146587},{"c":3.11,"h":3.155,"l":3.1,"n":164,"o":3.155,"t":"2026-09-22T14:15:00Z","v":20065,"vw":3.115385},{"c":3.105,"h":3.12,"l":3.105,"n":129,"o":3.115,"t":"2026-09-22T14:30:00Z","v":8149,"vw":3.113995},{"c":3.12,"h":3.1293,"l":3.105,"n":94,"o":3.105,"t":"2026-09-22T14:45:00Z","v":5892,"vw":3.117589},{"c":3.1099,"h":3.12,"l":3.08,"n":285,"o":3.12,"t":"2026-09-22T15:00:00Z","v":28864,"vw":3.101588},{"c":3.125,"h":3.125,"l":3.1,"n":228,"o":3.105,"t":"2026-09-22T15:15:00Z","v":21347,"vw":3.111579},{"c":3.115,"h":3.12,"l":3.1,"n":108,"o":3.12,"t":"2026-09-22T15:30:00Z","v":9133,"vw":3.110986},{"c":3.105,"h":3.12,"l":3.105,"n":83,"o":3.115,"t":"2026-09-22T15:45:00Z","v":5993,"vw":3.109269},{"c":3.115,"h":3.115,"l":3.105,"n":89,"o":3.105,"t":"2026-09-22T16:00:00Z","v":5535,"vw":3.10982},{"c":3.105,"h":3.125,"l":3.105,"n":104,"o":3.115,"t":"2026-09-22T16:15:00Z","v":5217,"vw":3.115},{"c":3.125,"h":3.125,"l":3.11,"n":93,"o":3.11,"t":"2026-09-22T16:30:00Z","v":9111,"vw":3.112088},{"c":3.125,"h":3.135,"l":3.115,"n":124,"o":3.125,"t":"2026-09-22T16:45:00Z","v":5892,"vw":3.123961},{"c":3.12,"h":3.12,"l":3.12,"n":14,"o":3.12,"t":"2026-09-22T17:00:00Z","v":634,"vw":3.12},{"c":3.12,"h":3.125,"l":3.12,"n":36,"o":3.125,"t":"2026-09-22T17:15:00Z","v":1227,"vw":3.121},{"c":3.12,"h":3.13,"l":3.12,"n":88,"o":3.12,"t":"2026-09-22T17:30:00Z","v":8449,"vw":3.120515},{"c":3.135,"h":3.135,"l":3.115,"n":112,"o":3.12,"t":"2026-09-22T17:45:00Z","v":6368,"vw":3.12616},{"c":3.13,"h":3.14,"l":3.13,"n":80,"o":3.135,"t":"2026-09-22T18:00:00Z","v":4129,"vw":3.138789},{"c":3.13,"h":3.135,"l":3.125,"n":74,"o":3.13,"t":"2026-09-22T18:15:00Z","v":4851,"vw":3.130427},{"c":3.135,"h":3.14,"l":3.13,"n":48,"o":3.135,"t":"2026-09-22T18:30:00Z","v":6949,"vw":3.135356},{"c":3.135,"h":3.14,"l":3.13,"n":69,"o":3.135,"t":"2026-09-22T18:45:00Z","v":3334,"vw":3.134115},{"c":3.135,"h":3.135,"l":3.1301,"n":59,"o":3.135,"t":"2026-09-22T19:00:00Z","v":3301,"vw":3.134058},{"c":3.165,"h":3.165,"l":3.13,"n":129,"o":3.135,"t":"2026-09-22T19:15:00Z","v":17241,"vw":3.141586},{"c":3.1499,"h":3.165,"l":3.1499,"n":165,"o":3.16,"t":"2026-09-22T19:30:00Z","v":14380,"vw":3.156364},{"c":3.14,"h":3.16,"l":3.14,"n":727,"o":3.145,"t":"2026-09-22T19:45:00Z","v":59892,"vw":3.147505},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-09-22T20:00:00Z","v":32856,"vw":3.14},{"c":3.1421,"h":3.1421,"l":3.1421,"n":1,"o":3.1421,"t":"2026-09-22T20:30:00Z","v":300,"vw":3.1421},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-09-22T21:45:00Z","v":1520,"vw":3.11},{"c":3.1306,"h":3.1306,"l":3.1306,"n":1,"o":3.1306,"t":"2026-09-23T11:30:00Z","v":200,"vw":3.1306},{"c":3.085,"h":3.14,"l":3.08,"n":129,"o":3.14,"t":"2026-09-23T13:30:00Z","v":14209,"vw":3.106001},{"c":3.08,"h":3.0899,"l":3.07,"n":194,"o":3.0899,"t":"2026-09-23T13:45:00Z","v":12287,"vw":3.080493},{"c":3.065,"h":3.09,"l":3.055,"n":211,"o":3.085,"t":"2026-09-23T14:00:00Z","v":11336,"vw":3.073537},{"c":3.035,"h":3.06,"l":3.035,"n":143,"o":3.06,"t":"2026-09-23T14:15:00Z","v":18158,"vw":3.043012},{"c":2.995,"h":3.04,"l":2.995,"n":234,"o":3.035,"t":"2026-09-23T14:30:00Z","v":54772,"vw":3.003719},{"c":2.99,"h":2.9993,"l":2.965,"n":237,"o":2.99,"t":"2026-09-23T14:45:00Z","v":30804,"vw":2.979072},{"c":2.998,"h":3.005,"l":2.98,"n":133,"o":2.995,"t":"2026-09-23T15:00:00Z","v":7139,"vw":2.991718},{"c":2.985,"h":2.995,"l":2.98,"n":94,"o":2.995,"t":"2026-09-23T15:15:00Z","v":15612,"vw":2.990208},{"c":2.985,"h":2.985,"l":2.98,"n":213,"o":2.985,"t":"2026-09-23T15:30:00Z","v":76797,"vw":2.980407},{"c":2.965,"h":2.985,"l":2.96,"n":254,"o":2.98,"t":"2026-09-23T15:45:00Z","v":47902,"vw":2.977086},{"c":2.96,"h":2.9691,"l":2.96,"n":113,"o":2.965,"t":"2026-09-23T16:00:00Z","v":7997,"vw":2.961947},{"c":2.94,"h":2.965,"l":2.94,"n":226,"o":2.965,"t":"2026-09-23T16:15:00Z","v":18086,"vw":2.955511},{"c":2.935,"h":2.945,"l":2.925,"n":205,"o":2.945,"t":"2026-09-23T16:30:00Z","v":45292,"vw":2.935934},{"c":2.925,"h":2.93,"l":2.915,"n":188,"o":2.93,"t":"2026-09-23T16:45:00Z","v":12012,"vw":2.924578},{"c":2.905,"h":2.925,"l":2.905,"n":127,"o":2.925,"t":"2026-09-23T17:00:00Z","v":14353,"vw":2.912426},{"c":2.92,"h":2.92,"l":2.905,"n":129,"o":2.91,"t":"2026-09-23T17:15:00Z","v":17334,"vw":2.913698},{"c":2.915,"h":2.935,"l":2.915,"n":100,"o":2.915,"t":"2026-09-23T17:30:00Z","v":11065,"vw":2.923479},{"c":2.925,"h":2.93,"l":2.91,"n":126,"o":2.915,"t":"2026-09-23T17:45:00Z","v":17831,"vw":2.92579},{"c":2.9,"h":2.925,"l":2.892,"n":157,"o":2.925,"t":"2026-09-23T18:00:00Z","v":28190,"vw":2.903105},{"c":2.89,"h":2.9,"l":2.89,"n":172,"o":2.9,"t":"2026-09-23T18:15:00Z","v":18891,"vw":2.892333},{"c":2.895,"h":2.9,"l":2.89,"n":103,"o":2.89,"t":"2026-09-23T18:30:00Z","v":9602,"vw":2.894512},{"c":2.905,"h":2.915,"l":2.89,"n":178,"o":2.89,"t":"2026-09-23T18:45:00Z","v":20380,"vw":2.90506},{"c":2.915,"h":2.925,"l":2.895,"n":300,"o":2.905,"t":"2026-09-23T19:00:00Z","v":36529,"vw":2.912137},{"c":2.92,"h":2.925,"l":2.91,"n":140,"o":2.91,"t":"2026-09-23T19:15:00Z","v":35755,"vw":2.918323},{"c":2.89,"h":2.92,"l":2.89,"n":217,"o":2.915,"t":"2026-09-23T19:30:00Z","v":16205,"vw":2.906057},{"c":2.87,"h":2.895,"l":2.87,"n":575,"o":2.895,"t":"2026-09-23T19:45:00Z","v":48986,"vw":2.883792},{"c":2.87,"h":2.87,"l":2.87,"n":10,"o":2.87,"t":"2026-09-23T20:00:00Z","v":29227,"vw":2.87},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.89,"t":"2026-09-23T20:45:00Z","v":344,"vw":2.896068},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-23T21:30:00Z","v":950,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-23T23:15:00Z","v":162,"vw":2.91},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-24T08:00:00Z","v":250,"vw":2.87},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-09-24T08:15:00Z","v":301,"vw":2.89},{"c":2.95,"h":2.95,"l":2.9,"n":18,"o":2.9,"t":"2026-09-24T09:30:00Z","v":6760,"vw":2.930773},{"c":2.9353,"h":2.9353,"l":2.9353,"n":1,"o":2.9353,"t":"2026-09-24T10:15:00Z","v":100,"vw":2.9353},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-24T10:30:00Z","v":150,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T11:00:00Z","v":1000,"vw":2.9},{"c":2.9303,"h":2.9303,"l":2.9303,"n":1,"o":2.9303,"t":"2026-09-24T11:45:00Z","v":100,"vw":2.9303},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T12:15:00Z","v":370,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-24T12:45:00Z","v":770,"vw":2.93},{"c":2.9299,"h":2.9299,"l":2.9299,"n":1,"o":2.9299,"t":"2026-09-24T13:00:00Z","v":633,"vw":2.9299},{"c":2.87,"h":2.87,"l":2.87,"n":9,"o":2.87,"t":"2026-09-24T13:15:00Z","v":636,"vw":2.87},{"c":2.76,"h":2.88,"l":2.75,"n":573,"o":2.87,"t":"2026-09-24T13:30:00Z","v":108814,"vw":2.80122},{"c":2.74,"h":2.765,"l":2.73,"n":392,"o":2.75,"t":"2026-09-24T13:45:00Z","v":50720,"vw":2.747183},{"c":2.74,"h":2.78,"l":2.705,"n":842,"o":2.73,"t":"2026-09-24T14:00:00Z","v":107950,"vw":2.746173},{"c":2.735,"h":2.75,"l":2.73,"n":200,"o":2.745,"t":"2026-09-24T14:15:00Z","v":19822,"vw":2.738899},{"c":2.755,"h":2.775,"l":2.73,"n":468,"o":2.7391,"t":"2026-09-24T14:30:00Z","v":82659,"vw":2.759055},{"c":2.7401,"h":2.76,"l":2.73,"n":340,"o":2.76,"t":"2026-09-24T14:45:00Z","v":54657,"vw":2.747332},{"c":2.72,"h":2.74,"l":2.72,"n":158,"o":2.74,"t":"2026-09-24T15:00:00Z","v":19934,"vw":2.727893},{"c":2.72,"h":2.735,"l":2.72,"n":174,"o":2.725,"t":"2026-09-24T15:15:00Z","v":16741,"vw":2.727604},{"c":2.735,"h":2.735,"l":2.71,"n":233,"o":2.725,"t":"2026-09-24T15:30:00Z","v":22207,"vw":2.722684},{"c":2.74,"h":2.7491,"l":2.72,"n":277,"o":2.735,"t":"2026-09-24T15:45:00Z","v":46454,"vw":2.736603},{"c":2.735,"h":2.74,"l":2.72,"n":113,"o":2.73,"t":"2026-09-24T16:00:00Z","v":8601,"vw":2.731122},{"c":2.755,"h":2.7692,"l":2.735,"n":274,"o":2.735,"t":"2026-09-24T16:15:00Z","v":23507,"vw":2.755534},{"c":2.755,"h":2.755,"l":2.73,"n":141,"o":2.75,"t":"2026-09-24T16:30:00Z","v":9845,"vw":2.743626},{"c":2.755,"h":2.77,"l":2.74,"n":223,"o":2.75,"t":"2026-09-24T16:45:00Z","v":30836,"vw":2.761167},{"c":2.765,"h":2.765,"l":2.75,"n":111,"o":2.755,"t":"2026-09-24T17:00:00Z","v":8553,"vw":2.761773},{"c":2.75,"h":2.77,"l":2.745,"n":200,"o":2.76,"t":"2026-09-24T17:15:00Z","v":29170,"vw":2.758801},{"c":2.745,"h":2.76,"l":2.74,"n":124,"o":2.75,"t":"2026-09-24T17:30:00Z","v":29714,"vw":2.750777},{"c":2.755,"h":2.755,"l":2.74,"n":170,"o":2.74,"t":"2026-09-24T17:45:00Z","v":19437,"vw":2.749178},{"c":2.765,"h":2.765,"l":2.74,"n":112,"o":2.755,"t":"2026-09-24T18:00:00Z","v":12721,"vw":2.752644},{"c":2.755,"h":2.7689,"l":2.75,"n":142,"o":2.765,"t":"2026-09-24T18:15:00Z","v":16603,"vw":2.759857},{"c":2.755,"h":2.775,"l":2.75,"n":137,"o":2.755,"t":"2026-09-24T18:30:00Z","v":11997,"vw":2.761281},{"c":2.78,"h":2.78,"l":2.75,"n":183,"o":2.75,"t":"2026-09-24T18:45:00Z","v":26586,"vw":2.773195},{"c":2.785,"h":2.785,"l":2.77,"n":212,"o":2.77,"t":"2026-09-24T19:00:00Z","v":21362,"vw":2.775939},{"c":2.805,"h":2.81,"l":2.78,"n":267,"o":2.785,"t":"2026-09-24T19:15:00Z","v":21000,"vw":2.78566},{"c":2.805,"h":2.82,"l":2.8,"n":449,"o":2.81,"t":"2026-09-24T19:30:00Z","v":34868,"vw":2.810565},{"c":2.8,"h":2.81,"l":2.79,"n":820,"o":2.805,"t":"2026-09-24T19:45:00Z","v":96464,"vw":2.798655},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-09-24T20:00:00Z","v":120509,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-09-25T13:00:00Z","v":402,"vw":2.81},{"c":2.755,"h":2.79,"l":2.755,"n":274,"o":2.78,"t":"2026-09-25T13:30:00Z","v":34727,"vw":2.772104},{"c":2.74,"h":2.765,"l":2.74,"n":258,"o":2.755,"t":"2026-09-25T13:45:00Z","v":50742,"vw":2.749316},{"c":2.73,"h":2.75,"l":2.73,"n":134,"o":2.75,"t":"2026-09-25T14:00:00Z","v":10569,"vw":2.740149},{"c":2.715,"h":2.735,"l":2.71,"n":177,"o":2.73,"t":"2026-09-25T14:15:00Z","v":25761,"vw":2.722051},{"c":2.72,"h":2.7291,"l":2.71,"n":155,"o":2.71,"t":"2026-09-25T14:30:00Z","v":17448,"vw":2.719331},{"c":2.72,"h":2.73,"l":2.71,"n":145,"o":2.72,"t":"2026-09-25T14:45:00Z","v":11515,"vw":2.723561},{"c":2.725,"h":2.73,"l":2.71,"n":143,"o":2.73,"t":"2026-09-25T15:00:00Z","v":19655,"vw":2.722622},{"c":2.704,"h":2.72,"l":2.7,"n":79,"o":2.72,"t":"2026-09-25T15:15:00Z","v":10738,"vw":2.710103},{"c":2.715,"h":2.7191,"l":2.705,"n":62,"o":2.705,"t":"2026-09-25T15:30:00Z","v":5529,"vw":2.711708},{"c":2.715,"h":2.72,"l":2.7,"n":85,"o":2.71,"t":"2026-09-25T15:45:00Z","v":8336,"vw":2.709612},{"c":2.72,"h":2.7289,"l":2.71,"n":102,"o":2.71,"t":"2026-09-25T16:00:00Z","v":23858,"vw":2.712523},{"c":2.715,"h":2.72,"l":2.71,"n":107,"o":2.71,"t":"2026-09-25T16:15:00Z","v":15956,"vw":2.71489},{"c":2.72,"h":2.73,"l":2.715,"n":105,"o":2.715,"t":"2026-09-25T16:30:00Z","v":16445,"vw":2.727163},{"c":2.71,"h":2.72,"l":2.71,"n":117,"o":2.72,"t":"2026-09-25T16:45:00Z","v":14881,"vw":2.714383},{"c":2.6811,"h":2.715,"l":2.6811,"n":206,"o":2.715,"t":"2026-09-25T17:00:00Z","v":33195,"vw":2.698048},{"c":2.655,"h":2.6868,"l":2.655,"n":193,"o":2.6868,"t":"2026-09-25T17:15:00Z","v":19851,"vw":2.669322},{"c":2.65,"h":2.6699,"l":2.65,"n":149,"o":2.655,"t":"2026-09-25T17:30:00Z","v":20447,"vw":2.654189},{"c":2.6459,"h":2.6599,"l":2.64,"n":116,"o":2.65,"t":"2026-09-25T17:45:00Z","v":21190,"vw":2.649999},{"c":2.67,"h":2.67,"l":2.64,"n":189,"o":2.645,"t":"2026-09-25T18:00:00Z","v":28573,"vw":2.651606},{"c":2.665,"h":2.6799,"l":2.66,"n":89,"o":2.665,"t":"2026-09-25T18:15:00Z","v":9928,"vw":2.670107},{"c":2.66,"h":2.68,"l":2.66,"n":164,"o":2.66,"t":"2026-09-25T18:30:00Z","v":23617,"vw":2.667039},{"c":2.68,"h":2.68,"l":2.655,"n":183,"o":2.66,"t":"2026-09-25T18:45:00Z","v":25696,"vw":2.666455},{"c":2.6891,"h":2.695,"l":2.67,"n":300,"o":2.675,"t":"2026-09-25T19:00:00Z","v":32451,"vw":2.688708},{"c":2.695,"h":2.6991,"l":2.68,"n":144,"o":2.685,"t":"2026-09-25T19:15:00Z","v":13098,"vw":2.692413},{"c":2.685,"h":2.6999,"l":2.68,"n":190,"o":2.695,"t":"2026-09-25T19:30:00Z","v":14518,"vw":2.69237},{"c":2.675,"h":2.695,"l":2.67,"n":740,"o":2.685,"t":"2026-09-25T19:45:00Z","v":92512,"vw":2.682443},{"c":2.82,"h":2.82,"l":2.68,"n":32,"o":2.68,"t":"2026-09-25T20:00:00Z","v":106150,"vw":2.68375},{"c":2.85,"h":2.85,"l":2.78,"n":6,"o":2.78,"t":"2026-09-25T20:15:00Z","v":1102,"vw":2.835796},{"c":2.8007,"h":2.82,"l":2.8007,"n":3,"o":2.82,"t":"2026-09-25T21:00:00Z","v":472,"vw":2.815175},{"c":2.8667,"h":2.8667,"l":2.8667,"n":1,"o":2.8667,"t":"2026-09-25T22:45:00Z","v":556,"vw":2.8667},{"c":2.86,"h":2.86,"l":2.78,"n":14,"o":2.78,"t":"2026-09-25T23:00:00Z","v":793,"vw":2.832701},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-09-28T08:00:00Z","v":535,"vw":2.65},{"c":2.66,"h":2.6794,"l":2.66,"n":6,"o":2.6723,"t":"2026-09-28T11:00:00Z","v":3107,"vw":2.667723},{"c":2.68,"h":2.68,"l":2.6631,"n":3,"o":2.6631,"t":"2026-09-28T11:30:00Z","v":900,"vw":2.670601},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-09-28T13:00:00Z","v":200,"vw":2.71},{"c":2.62,"h":2.68,"l":2.61,"n":386,"o":2.68,"t":"2026-09-28T13:30:00Z","v":80300,"vw":2.632694},{"c":2.62,"h":2.625,"l":2.61,"n":305,"o":2.625,"t":"2026-09-28T13:45:00Z","v":38927,"vw":2.614075},{"c":2.635,"h":2.6485,"l":2.615,"n":201,"o":2.625,"t":"2026-09-28T14:00:00Z","v":16477,"vw":2.630028},{"c":2.66,"h":2.665,"l":2.635,"n":157,"o":2.635,"t":"2026-09-28T14:15:00Z","v":8979,"vw":2.652353},{"c":2.6501,"h":2.66,"l":2.65,"n":77,"o":2.66,"t":"2026-09-28T14:30:00Z","v":9400,"vw":2.654948},{"c":2.655,"h":2.6591,"l":2.65,"n":143,"o":2.65,"t":"2026-09-28T14:45:00Z","v":12744,"vw":2.651437},{"c":2.6301,"h":2.655,"l":2.6301,"n":146,"o":2.655,"t":"2026-09-28T15:00:00Z","v":15865,"vw":2.641622},{"c":2.63,"h":2.635,"l":2.63,"n":87,"o":2.63,"t":"2026-09-28T15:15:00Z","v":3237,"vw":2.6325},{"c":2.625,"h":2.64,"l":2.625,"n":180,"o":2.63,"t":"2026-09-28T15:30:00Z","v":29049,"vw":2.636118},{"c":2.66,"h":2.66,"l":2.625,"n":113,"o":2.625,"t":"2026-09-28T15:45:00Z","v":14447,"vw":2.642597},{"c":2.64,"h":2.65,"l":2.64,"n":30,"o":2.65,"t":"2026-09-28T16:00:00Z","v":2353,"vw":2.648464},{"c":2.655,"h":2.66,"l":2.635,"n":225,"o":2.64,"t":"2026-09-28T16:15:00Z","v":34430,"vw":2.647825},{"c":2.67,"h":2.68,"l":2.66,"n":394,"o":2.66,"t":"2026-09-28T16:30:00Z","v":48523,"vw":2.673224},{"c":2.665,"h":2.67,"l":2.66,"n":62,"o":2.67,"t":"2026-09-28T16:45:00Z","v":8202,"vw":2.666705},{"c":2.681,"h":2.685,"l":2.66,"n":122,"o":2.66,"t":"2026-09-28T17:00:00Z","v":10191,"vw":2.674384},{"c":2.67,"h":2.6885,"l":2.67,"n":41,"o":2.6885,"t":"2026-09-28T17:15:00Z","v":6893,"vw":2.676094},{"c":2.675,"h":2.675,"l":2.67,"n":34,"o":2.675,"t":"2026-09-28T17:30:00Z","v":2915,"vw":2.674159},{"c":2.6701,"h":2.6791,"l":2.67,"n":38,"o":2.67,"t":"2026-09-28T17:45:00Z","v":2019,"vw":2.675392},{"c":2.67,"h":2.68,"l":2.67,"n":56,"o":2.675,"t":"2026-09-28T18:00:00Z","v":2187,"vw":2.672772},{"c":2.705,"h":2.705,"l":2.675,"n":338,"o":2.675,"t":"2026-09-28T18:15:00Z","v":38599,"vw":2.686909},{"c":2.7,"h":2.71,"l":2.7,"n":112,"o":2.705,"t":"2026-09-28T18:30:00Z","v":13877,"vw":2.704777},{"c":2.715,"h":2.715,"l":2.7,"n":193,"o":2.7,"t":"2026-09-28T18:45:00Z","v":20344,"vw":2.709821},{"c":2.71,"h":2.715,"l":2.7,"n":118,"o":2.71,"t":"2026-09-28T19:00:00Z","v":16494,"vw":2.709887},{"c":2.725,"h":2.73,"l":2.71,"n":144,"o":2.715,"t":"2026-09-28T19:15:00Z","v":19313,"vw":2.721608},{"c":2.725,"h":2.725,"l":2.715,"n":143,"o":2.725,"t":"2026-09-28T19:30:00Z","v":12046,"vw":2.721205},{"c":2.7,"h":2.725,"l":2.7,"n":903,"o":2.72,"t":"2026-09-28T19:45:00Z","v":94581,"vw":2.709095},{"c":2.7,"h":2.7,"l":2.7,"n":8,"o":2.7,"t":"2026-09-28T20:00:00Z","v":51349,"vw":2.7},{"c":2.7386,"h":2.7386,"l":2.7386,"n":1,"o":2.7386,"t":"2026-09-29T12:00:00Z","v":673,"vw":2.7386},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-29T12:15:00Z","v":673,"vw":2.69},{"c":2.66,"h":2.7,"l":2.66,"n":262,"o":2.7,"t":"2026-09-29T13:30:00Z","v":19412,"vw":2.686248},{"c":2.63,"h":2.655,"l":2.63,"n":163,"o":2.655,"t":"2026-09-29T13:45:00Z","v":15055,"vw":2.640804},{"c":2.63,"h":2.635,"l":2.61,"n":133,"o":2.63,"t":"2026-09-29T14:00:00Z","v":27819,"vw":2.623819},{"c":2.615,"h":2.64,"l":2.61,"n":194,"o":2.635,"t":"2026-09-29T14:15:00Z","v":22241,"vw":2.626504},{"c":2.615,"h":2.615,"l":2.6,"n":145,"o":2.615,"t":"2026-09-29T14:30:00Z","v":25374,"vw":2.608328},{"c":2.61,"h":2.615,"l":2.61,"n":136,"o":2.61,"t":"2026-09-29T14:45:00Z","v":17764,"vw":2.614457},{"c":2.6,"h":2.61,"l":2.6,"n":177,"o":2.61,"t":"2026-09-29T15:00:00Z","v":15100,"vw":2.60171},{"c":2.585,"h":2.605,"l":2.58,"n":148,"o":2.6,"t":"2026-09-29T15:15:00Z","v":20251,"vw":2.5916},{"c":2.59,"h":2.595,"l":2.585,"n":83,"o":2.585,"t":"2026-09-29T15:30:00Z","v":6842,"vw":2.59085},{"c":2.585,"h":2.6,"l":2.58,"n":145,"o":2.59,"t":"2026-09-29T15:45:00Z","v":12157,"vw":2.591463},{"c":2.585,"h":2.595,"l":2.58,"n":136,"o":2.585,"t":"2026-09-29T16:00:00Z","v":13725,"vw":2.587362},{"c":2.595,"h":2.595,"l":2.585,"n":54,"o":2.585,"t":"2026-09-29T16:15:00Z","v":10584,"vw":2.588629},{"c":2.595,"h":2.6,"l":2.5899,"n":77,"o":2.59,"t":"2026-09-29T16:30:00Z","v":11764,"vw":2.592453},{"c":2.5946,"h":2.5999,"l":2.59,"n":104,"o":2.59,"t":"2026-09-29T16:45:00Z","v":14605,"vw":2.591766},{"c":2.61,"h":2.63,"l":2.59,"n":791,"o":2.59,"t":"2026-09-29T17:00:00Z","v":103504,"vw":2.619237},{"c":2.63,"h":2.645,"l":2.605,"n":201,"o":2.61,"t":"2026-09-29T17:15:00Z","v":27188,"vw":2.626069},{"c":2.645,"h":2.655,"l":2.63,"n":166,"o":2.63,"t":"2026-09-29T17:30:00Z","v":19437,"vw":2.643678},{"c":2.63,"h":2.64,"l":2.63,"n":119,"o":2.64,"t":"2026-09-29T17:45:00Z","v":9999,"vw":2.635765},{"c":2.64,"h":2.65,"l":2.63,"n":144,"o":2.635,"t":"2026-09-29T18:00:00Z","v":12382,"vw":2.640376},{"c":2.635,"h":2.65,"l":2.63,"n":184,"o":2.63,"t":"2026-09-29T18:15:00Z","v":22587,"vw":2.642896},{"c":2.63,"h":2.645,"l":2.63,"n":86,"o":2.635,"t":"2026-09-29T18:30:00Z","v":11043,"vw":2.637325},{"c":2.63,"h":2.64,"l":2.63,"n":91,"o":2.63,"t":"2026-09-29T18:45:00Z","v":5392,"vw":2.63689},{"c":2.64,"h":2.65,"l":2.63,"n":102,"o":2.64,"t":"2026-09-29T19:00:00Z","v":7155,"vw":2.642245},{"c":2.66,"h":2.66,"l":2.64,"n":148,"o":2.64,"t":"2026-09-29T19:15:00Z","v":19124,"vw":2.653551},{"c":2.655,"h":2.66,"l":2.64,"n":320,"o":2.65,"t":"2026-09-29T19:30:00Z","v":32005,"vw":2.648784},{"c":2.645,"h":2.66,"l":2.64,"n":585,"o":2.65,"t":"2026-09-29T19:45:00Z","v":50979,"vw":2.646238},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-09-29T20:00:00Z","v":54985,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-29T22:15:00Z","v":10000,"vw":2.65},{"c":2.62,"h":2.66,"l":2.62,"n":193,"o":2.66,"t":"2026-09-30T13:30:00Z","v":18439,"vw":2.649747},{"c":2.625,"h":2.65,"l":2.62,"n":129,"o":2.63,"t":"2026-09-30T13:45:00Z","v":13692,"vw":2.631791},{"c":2.6692,"h":2.6692,"l":2.61,"n":236,"o":2.62,"t":"2026-09-30T14:00:00Z","v":35881,"vw":2.641166},{"c":2.655,"h":2.665,"l":2.65,"n":93,"o":2.665,"t":"2026-09-30T14:15:00Z","v":13101,"vw":2.656606},{"c":2.66,"h":2.66,"l":2.65,"n":91,"o":2.655,"t":"2026-09-30T14:30:00Z","v":8762,"vw":2.656982},{"c":2.67,"h":2.67,"l":2.655,"n":92,"o":2.655,"t":"2026-09-30T14:45:00Z","v":7257,"vw":2.661227},{"c":2.67,"h":2.67,"l":2.66,"n":103,"o":2.67,"t":"2026-09-30T15:00:00Z","v":9062,"vw":2.668667},{"c":2.68,"h":2.68,"l":2.66,"n":220,"o":2.669,"t":"2026-09-30T15:15:00Z","v":22099,"vw":2.672347},{"c":2.68,"h":2.715,"l":2.68,"n":250,"o":2.68,"t":"2026-09-30T15:30:00Z","v":31801,"vw":2.693227},{"c":2.69,"h":2.69,"l":2.67,"n":98,"o":2.68,"t":"2026-09-30T15:45:00Z","v":6067,"vw":2.67951},{"c":2.67,"h":2.69,"l":2.655,"n":229,"o":2.69,"t":"2026-09-30T16:00:00Z","v":29960,"vw":2.667472},{"c":2.665,"h":2.68,"l":2.66,"n":68,"o":2.68,"t":"2026-09-30T16:15:00Z","v":3804,"vw":2.667116},{"c":2.66,"h":2.665,"l":2.65,"n":120,"o":2.66,"t":"2026-09-30T16:30:00Z","v":13112,"vw":2.658674},{"c":2.66,"h":2.67,"l":2.66,"n":51,"o":2.665,"t":"2026-09-30T16:45:00Z","v":5129,"vw":2.664658},{"c":2.71,"h":2.71,"l":2.665,"n":217,"o":2.665,"t":"2026-09-30T17:00:00Z","v":28130,"vw":2.68413},{"c":2.68,"h":2.71,"l":2.68,"n":131,"o":2.71,"t":"2026-09-30T17:15:00Z","v":23114,"vw":2.701633},{"c":2.695,"h":2.71,"l":2.68,"n":235,"o":2.68,"t":"2026-09-30T17:30:00Z","v":17766,"vw":2.696507},{"c":2.68,"h":2.695,"l":2.68,"n":77,"o":2.695,"t":"2026-09-30T17:45:00Z","v":9986,"vw":2.688999},{"c":2.685,"h":2.685,"l":2.67,"n":81,"o":2.68,"t":"2026-09-30T18:00:00Z","v":8066,"vw":2.679519},{"c":2.695,"h":2.7001,"l":2.6898,"n":92,"o":2.6898,"t":"2026-09-30T18:15:00Z","v":26901,"vw":2.695288},{"c":2.69,"h":2.7,"l":2.69,"n":171,"o":2.7,"t":"2026-09-30T18:30:00Z","v":9874,"vw":2.694003},{"c":2.685,"h":2.695,"l":2.685,"n":50,"o":2.695,"t":"2026-09-30T18:45:00Z","v":3076,"vw":2.688936},{"c":2.675,"h":2.685,"l":2.67,"n":183,"o":2.68,"t":"2026-09-30T19:00:00Z","v":14205,"vw":2.678888},{"c":2.69,"h":2.69,"l":2.675,"n":95,"o":2.68,"t":"2026-09-30T19:15:00Z","v":13352,"vw":2.682639},{"c":2.685,"h":2.695,"l":2.6809,"n":169,"o":2.685,"t":"2026-09-30T19:30:00Z","v":14905,"vw":2.689762},{"c":2.685,"h":2.705,"l":2.68,"n":606,"o":2.685,"t":"2026-09-30T19:45:00Z","v":81722,"vw":2.691701},{"c":2.68,"h":2.68,"l":2.68,"n":10,"o":2.68,"t":"2026-09-30T20:00:00Z","v":112139,"vw":2.68},{"c":2.6689,"h":2.6689,"l":2.6689,"n":1,"o":2.6689,"t":"2026-09-30T23:00:00Z","v":300,"vw":2.6689},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-01T11:00:00Z","v":200,"vw":2.71},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-01T11:45:00Z","v":181,"vw":2.66},{"c":2.68,"h":2.69,"l":2.65,"n":238,"o":2.67,"t":"2026-10-01T13:30:00Z","v":25599,"vw":2.677278},{"c":2.65,"h":2.6798,"l":2.64,"n":122,"o":2.6798,"t":"2026-10-01T13:45:00Z","v":19154,"vw":2.656134},{"c":2.665,"h":2.68,"l":2.63,"n":199,"o":2.64,"t":"2026-10-01T14:00:00Z","v":19215,"vw":2.651085},{"c":2.705,"h":2.705,"l":2.65,"n":207,"o":2.665,"t":"2026-10-01T14:15:00Z","v":19206,"vw":2.689636},{"c":2.705,"h":2.715,"l":2.69,"n":406,"o":2.71,"t":"2026-10-01T14:30:00Z","v":47697,"vw":2.699944},{"c":2.715,"h":2.73,"l":2.71,"n":139,"o":2.71,"t":"2026-10-01T14:45:00Z","v":12502,"vw":2.718792},{"c":2.725,"h":2.725,"l":2.7,"n":183,"o":2.715,"t":"2026-10-01T15:00:00Z","v":29840,"vw":2.710349},{"c":2.72,"h":2.74,"l":2.72,"n":145,"o":2.725,"t":"2026-10-01T15:15:00Z","v":11150,"vw":2.729186},{"c":2.705,"h":2.73,"l":2.7,"n":277,"o":2.73,"t":"2026-10-01T15:30:00Z","v":32892,"vw":2.710535},{"c":2.72,"h":2.72,"l":2.7,"n":186,"o":2.705,"t":"2026-10-01T15:45:00Z","v":17566,"vw":2.711488},{"c":2.72,"h":2.72,"l":2.71,"n":95,"o":2.72,"t":"2026-10-01T16:00:00Z","v":3143,"vw":2.716947},{"c":2.72,"h":2.73,"l":2.71,"n":102,"o":2.71,"t":"2026-10-01T16:15:00Z","v":8224,"vw":2.723637},{"c":2.715,"h":2.73,"l":2.715,"n":96,"o":2.73,"t":"2026-10-01T16:30:00Z","v":5168,"vw":2.722442},{"c":2.7193,"h":2.73,"l":2.71,"n":126,"o":2.7198,"t":"2026-10-01T16:45:00Z","v":15140,"vw":2.722256},{"c":2.73,"h":2.73,"l":2.715,"n":89,"o":2.715,"t":"2026-10-01T17:00:00Z","v":5367,"vw":2.721881},{"c":2.745,"h":2.745,"l":2.725,"n":124,"o":2.73,"t":"2026-10-01T17:15:00Z","v":7642,"vw":2.732778},{"c":2.75,"h":2.75,"l":2.745,"n":134,"o":2.745,"t":"2026-10-01T17:30:00Z","v":6041,"vw":2.748273},{"c":2.735,"h":2.75,"l":2.73,"n":196,"o":2.75,"t":"2026-10-01T17:45:00Z","v":21202,"vw":2.735088},{"c":2.735,"h":2.74,"l":2.735,"n":119,"o":2.735,"t":"2026-10-01T18:00:00Z","v":5435,"vw":2.736657},{"c":2.745,"h":2.75,"l":2.74,"n":191,"o":2.74,"t":"2026-10-01T18:15:00Z","v":8808,"vw":2.743786},{"c":2.75,"h":2.75,"l":2.745,"n":154,"o":2.75,"t":"2026-10-01T18:30:00Z","v":16544,"vw":2.746859},{"c":2.7362,"h":2.75,"l":2.73,"n":181,"o":2.745,"t":"2026-10-01T18:45:00Z","v":13228,"vw":2.739753},{"c":2.735,"h":2.735,"l":2.725,"n":125,"o":2.735,"t":"2026-10-01T19:00:00Z","v":10173,"vw":2.73019},{"c":2.725,"h":2.74,"l":2.725,"n":116,"o":2.74,"t":"2026-10-01T19:15:00Z","v":9733,"vw":2.730376},{"c":2.715,"h":2.725,"l":2.715,"n":128,"o":2.725,"t":"2026-10-01T19:30:00Z","v":11942,"vw":2.722139},{"c":2.67,"h":2.73,"l":2.665,"n":1014,"o":2.715,"t":"2026-10-01T19:45:00Z","v":145680,"vw":2.707452},{"c":2.69,"h":2.69,"l":2.675,"n":12,"o":2.675,"t":"2026-10-01T20:00:00Z","v":54621,"vw":2.676408},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-01T21:15:00Z","v":3602,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-02T09:45:00Z","v":160,"vw":2.67},{"c":2.65,"h":2.67,"l":2.65,"n":8,"o":2.67,"t":"2026-10-02T10:00:00Z","v":403,"vw":2.663333},{"c":2.67,"h":2.73,"l":2.67,"n":178,"o":2.72,"t":"2026-10-02T13:30:00Z","v":21553,"vw":2.712022},{"c":2.66,"h":2.6901,"l":2.66,"n":171,"o":2.675,"t":"2026-10-02T13:45:00Z","v":33363,"vw":2.6792},{"c":2.635,"h":2.66,"l":2.63,"n":418,"o":2.66,"t":"2026-10-02T14:00:00Z","v":60003,"vw":2.642716},{"c":2.62,"h":2.635,"l":2.605,"n":233,"o":2.63,"t":"2026-10-02T14:15:00Z","v":26681,"vw":2.619353},{"c":2.6,"h":2.62,"l":2.6,"n":197,"o":2.62,"t":"2026-10-02T14:30:00Z","v":12591,"vw":2.611046},{"c":2.575,"h":2.61,"l":2.575,"n":309,"o":2.605,"t":"2026-10-02T14:45:00Z","v":50901,"vw":2.593098},{"c":2.545,"h":2.585,"l":2.5401,"n":287,"o":2.575,"t":"2026-10-02T15:00:00Z","v":44104,"vw":2.556941},{"c":2.54,"h":2.56,"l":2.54,"n":208,"o":2.545,"t":"2026-10-02T15:15:00Z","v":42837,"vw":2.549269},{"c":2.535,"h":2.55,"l":2.53,"n":190,"o":2.54,"t":"2026-10-02T15:30:00Z","v":38897,"vw":2.542444},{"c":2.53,"h":2.55,"l":2.53,"n":142,"o":2.535,"t":"2026-10-02T15:45:00Z","v":17758,"vw":2.535236},{"c":2.515,"h":2.53,"l":2.515,"n":267,"o":2.525,"t":"2026-10-02T16:00:00Z","v":50773,"vw":2.522133},{"c":2.515,"h":2.52,"l":2.51,"n":63,"o":2.5164,"t":"2026-10-02T16:15:00Z","v":11383,"vw":2.514847},{"c":2.515,"h":2.525,"l":2.51,"n":182,"o":2.515,"t":"2026-10-02T16:30:00Z","v":27851,"vw":2.514701},{"c":2.5,"h":2.52,"l":2.5,"n":96,"o":2.52,"t":"2026-10-02T16:45:00Z","v":17488,"vw":2.512029},{"c":2.51,"h":2.51,"l":2.495,"n":183,"o":2.5,"t":"2026-10-02T17:00:00Z","v":54126,"vw":2.502219},{"c":2.495,"h":2.51,"l":2.495,"n":100,"o":2.51,"t":"2026-10-02T17:15:00Z","v":12765,"vw":2.500567},{"c":2.47,"h":2.5,"l":2.47,"n":230,"o":2.495,"t":"2026-10-02T17:30:00Z","v":46736,"vw":2.485665},{"c":2.485,"h":2.49,"l":2.46,"n":224,"o":2.4762,"t":"2026-10-02T17:45:00Z","v":44053,"vw":2.476033},{"c":2.48,"h":2.495,"l":2.48,"n":120,"o":2.48,"t":"2026-10-02T18:00:00Z","v":29657,"vw":2.488799},{"c":2.4799,"h":2.4819,"l":2.47,"n":100,"o":2.4819,"t":"2026-10-02T18:15:00Z","v":7194,"vw":2.476961},{"c":2.47,"h":2.48,"l":2.47,"n":90,"o":2.47,"t":"2026-10-02T18:30:00Z","v":11080,"vw":2.475764},{"c":2.48,"h":2.48,"l":2.46,"n":226,"o":2.475,"t":"2026-10-02T18:45:00Z","v":27295,"vw":2.469467},{"c":2.4753,"h":2.4753,"l":2.46,"n":162,"o":2.475,"t":"2026-10-02T19:00:00Z","v":23065,"vw":2.470674},{"c":2.445,"h":2.475,"l":2.44,"n":407,"o":2.475,"t":"2026-10-02T19:15:00Z","v":59431,"vw":2.450062},{"c":2.465,"h":2.47,"l":2.445,"n":337,"o":2.445,"t":"2026-10-02T19:30:00Z","v":65983,"vw":2.458003},{"c":2.435,"h":2.47,"l":2.42,"n":981,"o":2.465,"t":"2026-10-02T19:45:00Z","v":177763,"vw":2.443232},{"c":2.44,"h":2.45,"l":2.44,"n":10,"o":2.45,"t":"2026-10-02T20:00:00Z","v":127727,"vw":2.449977},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-02T20:15:00Z","v":10419,"vw":2.46},{"c":2.5,"h":2.5,"l":2.48,"n":8,"o":2.48,"t":"2026-10-02T20:30:00Z","v":8384,"vw":2.492544},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-02T21:45:00Z","v":511,"vw":2.49},{"c":2.4966,"h":2.5,"l":2.4966,"n":2,"o":2.5,"t":"2026-10-02T22:30:00Z","v":300,"vw":2.498867},{"c":2.42,"h":2.45,"l":2.42,"n":11,"o":2.45,"t":"2026-10-05T08:00:00Z","v":1017,"vw":2.429},{"c":2.4699,"h":2.4699,"l":2.4699,"n":1,"o":2.4699,"t":"2026-10-05T10:30:00Z","v":1000,"vw":2.4699},{"c":2.4593,"h":2.4699,"l":2.4593,"n":9,"o":2.4699,"t":"2026-10-05T11:00:00Z","v":2944,"vw":2.464562},{"c":2.46,"h":2.46,"l":2.46,"n":6,"o":2.46,"t":"2026-10-05T11:30:00Z","v":332,"vw":2.46},{"c":2.44,"h":2.47,"l":2.4368,"n":6,"o":2.47,"t":"2026-10-05T12:00:00Z","v":7629,"vw":2.457753},{"c":2.46,"h":2.46,"l":2.45,"n":4,"o":2.45,"t":"2026-10-05T12:15:00Z","v":1000,"vw":2.455986},{"c":2.43,"h":2.46,"l":2.43,"n":13,"o":2.46,"t":"2026-10-05T12:30:00Z","v":5857,"vw":2.43509},{"c":2.45,"h":2.45,"l":2.44,"n":2,"o":2.44,"t":"2026-10-05T13:15:00Z","v":219,"vw":2.444566},{"c":2.431,"h":2.435,"l":2.39,"n":329,"o":2.43,"t":"2026-10-05T13:30:00Z","v":82084,"vw":2.417198},{"c":2.5199,"h":2.53,"l":2.43,"n":1205,"o":2.439,"t":"2026-10-05T13:45:00Z","v":217578,"vw":2.484836},{"c":2.5,"h":2.53,"l":2.48,"n":349,"o":2.515,"t":"2026-10-05T14:00:00Z","v":40047,"vw":2.504496},{"c":2.455,"h":2.505,"l":2.45,"n":480,"o":2.5,"t":"2026-10-05T14:15:00Z","v":55140,"vw":2.47117},{"c":2.45,"h":2.475,"l":2.44,"n":443,"o":2.46,"t":"2026-10-05T14:30:00Z","v":55673,"vw":2.457707},{"c":2.475,"h":2.49,"l":2.45,"n":378,"o":2.45,"t":"2026-10-05T14:45:00Z","v":54501,"vw":2.47103},{"c":2.485,"h":2.5,"l":2.465,"n":284,"o":2.47,"t":"2026-10-05T15:00:00Z","v":29501,"vw":2.481184},{"c":2.515,"h":2.515,"l":2.485,"n":302,"o":2.49,"t":"2026-10-05T15:15:00Z","v":33367,"vw":2.499262},{"c":2.5067,"h":2.515,"l":2.5,"n":232,"o":2.515,"t":"2026-10-05T15:30:00Z","v":20228,"vw":2.505894},{"c":2.52,"h":2.525,"l":2.5,"n":246,"o":2.505,"t":"2026-10-05T15:45:00Z","v":21354,"vw":2.515542},{"c":2.5299,"h":2.53,"l":2.52,"n":104,"o":2.525,"t":"2026-10-05T16:00:00Z","v":9242,"vw":2.525631},{"c":2.525,"h":2.5393,"l":2.5201,"n":161,"o":2.525,"t":"2026-10-05T16:15:00Z","v":37495,"vw":2.525122},{"c":2.535,"h":2.5399,"l":2.52,"n":199,"o":2.52,"t":"2026-10-05T16:30:00Z","v":36587,"vw":2.529834},{"c":2.52,"h":2.55,"l":2.515,"n":403,"o":2.535,"t":"2026-10-05T16:45:00Z","v":51594,"vw":2.532052},{"c":2.51,"h":2.525,"l":2.51,"n":174,"o":2.525,"t":"2026-10-05T17:00:00Z","v":14003,"vw":2.515912},{"c":2.49,"h":2.535,"l":2.485,"n":393,"o":2.51,"t":"2026-10-05T17:15:00Z","v":57505,"vw":2.509185},{"c":2.475,"h":2.495,"l":2.475,"n":171,"o":2.495,"t":"2026-10-05T17:30:00Z","v":14188,"vw":2.482582},{"c":2.475,"h":2.5,"l":2.47,"n":235,"o":2.475,"t":"2026-10-05T17:45:00Z","v":25558,"vw":2.483932},{"c":2.475,"h":2.48,"l":2.47,"n":112,"o":2.475,"t":"2026-10-05T18:00:00Z","v":10063,"vw":2.474057},{"c":2.485,"h":2.485,"l":2.47,"n":240,"o":2.475,"t":"2026-10-05T18:15:00Z","v":29862,"vw":2.475343},{"c":2.505,"h":2.505,"l":2.485,"n":243,"o":2.485,"t":"2026-10-05T18:30:00Z","v":32352,"vw":2.49606},{"c":2.505,"h":2.505,"l":2.49,"n":285,"o":2.505,"t":"2026-10-05T18:45:00Z","v":40793,"vw":2.49796},{"c":2.49,"h":2.51,"l":2.49,"n":212,"o":2.505,"t":"2026-10-05T19:00:00Z","v":16194,"vw":2.498736},{"c":2.5,"h":2.505,"l":2.49,"n":252,"o":2.49,"t":"2026-10-05T19:15:00Z","v":33432,"vw":2.498835},{"c":2.47,"h":2.505,"l":2.47,"n":541,"o":2.5,"t":"2026-10-05T19:30:00Z","v":66431,"vw":2.491391},{"c":2.465,"h":2.49,"l":2.46,"n":1491,"o":2.47,"t":"2026-10-05T19:45:00Z","v":157752,"vw":2.470603},{"c":2.46,"h":2.46,"l":2.46,"n":9,"o":2.46,"t":"2026-10-05T20:00:00Z","v":119935,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-05T22:00:00Z","v":100,"vw":2.47},{"c":2.47,"h":2.4858,"l":2.47,"n":3,"o":2.4858,"t":"2026-10-06T08:45:00Z","v":316,"vw":2.480784},{"c":2.47,"h":2.5,"l":2.46,"n":6,"o":2.5,"t":"2026-10-06T11:00:00Z","v":952,"vw":2.475587},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-06T11:45:00Z","v":392,"vw":2.47},{"c":2.475,"h":2.495,"l":2.46,"n":298,"o":2.46,"t":"2026-10-06T13:30:00Z","v":40461,"vw":2.473355},{"c":2.475,"h":2.48,"l":2.46,"n":160,"o":2.475,"t":"2026-10-06T13:45:00Z","v":19606,"vw":2.473047},{"c":2.435,"h":2.49,"l":2.435,"n":199,"o":2.475,"t":"2026-10-06T14:00:00Z","v":27416,"vw":2.465936},{"c":2.415,"h":2.445,"l":2.41,"n":209,"o":2.44,"t":"2026-10-06T14:15:00Z","v":18244,"vw":2.433017},{"c":2.425,"h":2.43,"l":2.415,"n":216,"o":2.42,"t":"2026-10-06T14:30:00Z","v":28530,"vw":2.42657},{"c":2.455,"h":2.455,"l":2.425,"n":161,"o":2.425,"t":"2026-10-06T14:45:00Z","v":14335,"vw":2.431625},{"c":2.465,"h":2.465,"l":2.45,"n":201,"o":2.45,"t":"2026-10-06T15:00:00Z","v":19827,"vw":2.458988},{"c":2.485,"h":2.49,"l":2.46,"n":108,"o":2.465,"t":"2026-10-06T15:15:00Z","v":10028,"vw":2.474562},{"c":2.485,"h":2.49,"l":2.46,"n":396,"o":2.49,"t":"2026-10-06T15:30:00Z","v":84159,"vw":2.469019},{"c":2.465,"h":2.4885,"l":2.46,"n":115,"o":2.4885,"t":"2026-10-06T15:45:00Z","v":12732,"vw":2.473656},{"c":2.45,"h":2.465,"l":2.445,"n":153,"o":2.465,"t":"2026-10-06T16:00:00Z","v":13390,"vw":2.452051},{"c":2.465,"h":2.48,"l":2.45,"n":142,"o":2.45,"t":"2026-10-06T16:15:00Z","v":22409,"vw":2.463254},{"c":2.45,"h":2.48,"l":2.45,"n":141,"o":2.47,"t":"2026-10-06T16:30:00Z","v":24827,"vw":2.46426},{"c":2.46,"h":2.46,"l":2.45,"n":43,"o":2.45,"t":"2026-10-06T16:45:00Z","v":3167,"vw":2.455587},{"c":2.4517,"h":2.46,"l":2.44,"n":193,"o":2.455,"t":"2026-10-06T17:00:00Z","v":21598,"vw":2.450157},{"c":2.43,"h":2.46,"l":2.43,"n":149,"o":2.455,"t":"2026-10-06T17:15:00Z","v":10510,"vw":2.445683},{"c":2.44,"h":2.44,"l":2.43,"n":91,"o":2.43,"t":"2026-10-06T17:30:00Z","v":11911,"vw":2.437931},{"c":2.45,"h":2.45,"l":2.435,"n":70,"o":2.44,"t":"2026-10-06T17:45:00Z","v":9851,"vw":2.440346},{"c":2.45,"h":2.45,"l":2.445,"n":108,"o":2.45,"t":"2026-10-06T18:00:00Z","v":19499,"vw":2.448104},{"c":2.46,"h":2.4699,"l":2.455,"n":101,"o":2.455,"t":"2026-10-06T18:15:00Z","v":15539,"vw":2.46057},{"c":2.46,"h":2.465,"l":2.455,"n":113,"o":2.46,"t":"2026-10-06T18:30:00Z","v":6151,"vw":2.459703},{"c":2.45,"h":2.46,"l":2.45,"n":42,"o":2.455,"t":"2026-10-06T18:45:00Z","v":4720,"vw":2.455814},{"c":2.43,"h":2.46,"l":2.43,"n":133,"o":2.46,"t":"2026-10-06T19:00:00Z","v":12947,"vw":2.446524},{"c":2.43,"h":2.435,"l":2.42,"n":123,"o":2.43,"t":"2026-10-06T19:15:00Z","v":13537,"vw":2.428727},{"c":2.425,"h":2.435,"l":2.42,"n":189,"o":2.43,"t":"2026-10-06T19:30:00Z","v":16996,"vw":2.429928},{"c":2.46,"h":2.46,"l":2.42,"n":617,"o":2.425,"t":"2026-10-06T19:45:00Z","v":71507,"vw":2.446204},{"c":2.46,"h":2.46,"l":2.46,"n":11,"o":2.46,"t":"2026-10-06T20:00:00Z","v":54526,"vw":2.46},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-06T21:00:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-07T08:00:00Z","v":550,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-07T10:30:00Z","v":200,"vw":2.45},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-07T11:00:00Z","v":1000,"vw":2.52},{"c":2.49,"h":2.49,"l":2.49,"n":11,"o":2.49,"t":"2026-10-07T11:45:00Z","v":403,"vw":2.49},{"c":2.4516,"h":2.4516,"l":2.4516,"n":1,"o":2.4516,"t":"2026-10-07T12:30:00Z","v":1000,"vw":2.4516},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-07T13:00:00Z","v":100,"vw":2.45},{"c":2.45,"h":2.4577,"l":2.45,"n":3,"o":2.4577,"t":"2026-10-07T13:15:00Z","v":674,"vw":2.456323},{"c":2.48,"h":2.5,"l":2.41,"n":736,"o":2.44,"t":"2026-10-07T13:30:00Z","v":107711,"vw":2.477293},{"c":2.48,"h":2.49,"l":2.46,"n":245,"o":2.48,"t":"2026-10-07T13:45:00Z","v":23788,"vw":2.473625},{"c":2.435,"h":2.485,"l":2.435,"n":469,"o":2.485,"t":"2026-10-07T14:00:00Z","v":68184,"vw":2.461583},{"c":2.45,"h":2.45,"l":2.43,"n":255,"o":2.435,"t":"2026-10-07T14:15:00Z","v":76913,"vw":2.43543},{"c":2.47,"h":2.48,"l":2.445,"n":197,"o":2.45,"t":"2026-10-07T14:30:00Z","v":20706,"vw":2.46518},{"c":2.47,"h":2.485,"l":2.46,"n":153,"o":2.465,"t":"2026-10-07T14:45:00Z","v":20888,"vw":2.478884},{"c":2.47,"h":2.4761,"l":2.46,"n":106,"o":2.475,"t":"2026-10-07T15:00:00Z","v":10048,"vw":2.469107},{"c":2.475,"h":2.48,"l":2.47,"n":110,"o":2.4788,"t":"2026-10-07T15:15:00Z","v":5036,"vw":2.475946},{"c":2.46,"h":2.49,"l":2.46,"n":113,"o":2.48,"t":"2026-10-07T15:30:00Z","v":11230,"vw":2.477455},{"c":2.455,"h":2.475,"l":2.45,"n":205,"o":2.465,"t":"2026-10-07T15:45:00Z","v":30163,"vw":2.464026},{"c":2.455,"h":2.455,"l":2.445,"n":119,"o":2.455,"t":"2026-10-07T16:00:00Z","v":11740,"vw":2.450883},{"c":2.465,"h":2.465,"l":2.455,"n":85,"o":2.455,"t":"2026-10-07T16:15:00Z","v":7153,"vw":2.457256},{"c":2.455,"h":2.47,"l":2.455,"n":111,"o":2.465,"t":"2026-10-07T16:30:00Z","v":7803,"vw":2.460461},{"c":2.455,"h":2.46,"l":2.45,"n":49,"o":2.45,"t":"2026-10-07T16:45:00Z","v":4492,"vw":2.455204},{"c":2.455,"h":2.46,"l":2.45,"n":77,"o":2.45,"t":"2026-10-07T17:00:00Z","v":4853,"vw":2.456956},{"c":2.44,"h":2.45,"l":2.43,"n":225,"o":2.45,"t":"2026-10-07T17:15:00Z","v":26894,"vw":2.43784},{"c":2.45,"h":2.45,"l":2.445,"n":65,"o":2.445,"t":"2026-10-07T17:30:00Z","v":3771,"vw":2.448278},{"c":2.435,"h":2.45,"l":2.435,"n":85,"o":2.45,"t":"2026-10-07T17:45:00Z","v":6003,"vw":2.441368},{"c":2.48,"h":2.48,"l":2.435,"n":895,"o":2.435,"t":"2026-10-07T18:00:00Z","v":105894,"vw":2.466179},{"c":2.47,"h":2.48,"l":2.465,"n":190,"o":2.475,"t":"2026-10-07T18:15:00Z","v":16655,"vw":2.470315},{"c":2.47,"h":2.485,"l":2.47,"n":150,"o":2.48,"t":"2026-10-07T18:30:00Z","v":12386,"vw":2.479403},{"c":2.48,"h":2.48,"l":2.47,"n":147,"o":2.475,"t":"2026-10-07T18:45:00Z","v":8499,"vw":2.474756},{"c":2.48,"h":2.48,"l":2.47,"n":88,"o":2.48,"t":"2026-10-07T19:00:00Z","v":5869,"vw":2.474659},{"c":2.465,"h":2.48,"l":2.465,"n":184,"o":2.475,"t":"2026-10-07T19:15:00Z","v":21099,"vw":2.471369},{"c":2.465,"h":2.47,"l":2.4609,"n":117,"o":2.4613,"t":"2026-10-07T19:30:00Z","v":10160,"vw":2.464972},{"c":2.48,"h":2.48,"l":2.455,"n":674,"o":2.47,"t":"2026-10-07T19:45:00Z","v":46425,"vw":2.464111},{"c":2.47,"h":2.47,"l":2.47,"n":14,"o":2.47,"t":"2026-10-07T20:00:00Z","v":68587,"vw":2.47},{"c":2.5,"h":2.5,"l":2.4985,"n":4,"o":2.4985,"t":"2026-10-07T20:30:00Z","v":450,"vw":2.499507},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-07T21:00:00Z","v":300,"vw":2.49},{"c":2.42,"h":2.45,"l":2.4,"n":19,"o":2.4,"t":"2026-10-08T08:15:00Z","v":4499,"vw":2.407962},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-08T11:45:00Z","v":1500,"vw":2.45},{"c":2.395,"h":2.46,"l":2.385,"n":229,"o":2.44,"t":"2026-10-08T13:30:00Z","v":30665,"vw":2.409058},{"c":2.39,"h":2.405,"l":2.39,"n":172,"o":2.395,"t":"2026-10-08T13:45:00Z","v":12579,"vw":2.396323},{"c":2.37,"h":2.395,"l":2.36,"n":385,"o":2.395,"t":"2026-10-08T14:00:00Z","v":56518,"vw":2.378698},{"c":2.36,"h":2.37,"l":2.35,"n":182,"o":2.37,"t":"2026-10-08T14:15:00Z","v":32768,"vw":2.362347},{"c":2.355,"h":2.3699,"l":2.35,"n":226,"o":2.36,"t":"2026-10-08T14:30:00Z","v":35368,"vw":2.359534},{"c":2.35,"h":2.36,"l":2.345,"n":134,"o":2.35,"t":"2026-10-08T14:45:00Z","v":19820,"vw":2.354671},{"c":2.36,"h":2.3685,"l":2.35,"n":125,"o":2.355,"t":"2026-10-08T15:00:00Z","v":14144,"vw":2.358125},{"c":2.355,"h":2.37,"l":2.35,"n":104,"o":2.351,"t":"2026-10-08T15:15:00Z","v":12400,"vw":2.357878},{"c":2.35,"h":2.35,"l":2.34,"n":72,"o":2.35,"t":"2026-10-08T15:30:00Z","v":7112,"vw":2.347111},{"c":2.35,"h":2.35,"l":2.34,"n":102,"o":2.345,"t":"2026-10-08T15:45:00Z","v":10105,"vw":2.341592},{"c":2.345,"h":2.3485,"l":2.34,"n":109,"o":2.345,"t":"2026-10-08T16:00:00Z","v":12034,"vw":2.342252},{"c":2.35,"h":2.36,"l":2.345,"n":202,"o":2.345,"t":"2026-10-08T16:15:00Z","v":20029,"vw":2.352471},{"c":2.34,"h":2.345,"l":2.33,"n":131,"o":2.345,"t":"2026-10-08T16:30:00Z","v":18544,"vw":2.339455},{"c":2.355,"h":2.355,"l":2.33,"n":129,"o":2.34,"t":"2026-10-08T16:45:00Z","v":19834,"vw":2.341546},{"c":2.35,"h":2.36,"l":2.345,"n":117,"o":2.355,"t":"2026-10-08T17:00:00Z","v":14596,"vw":2.352438},{"c":2.36,"h":2.36,"l":2.35,"n":34,"o":2.35,"t":"2026-10-08T17:15:00Z","v":3880,"vw":2.354917},{"c":2.355,"h":2.37,"l":2.35,"n":120,"o":2.355,"t":"2026-10-08T17:30:00Z","v":14133,"vw":2.356585},{"c":2.345,"h":2.365,"l":2.34,"n":152,"o":2.3599,"t":"2026-10-08T17:45:00Z","v":29877,"vw":2.353934},{"c":2.345,"h":2.35,"l":2.34,"n":85,"o":2.345,"t":"2026-10-08T18:00:00Z","v":22868,"vw":2.343774},{"c":2.355,"h":2.36,"l":2.34,"n":224,"o":2.35,"t":"2026-10-08T18:15:00Z","v":37220,"vw":2.351165},{"c":2.3601,"h":2.37,"l":2.355,"n":107,"o":2.355,"t":"2026-10-08T18:30:00Z","v":14455,"vw":2.360737},{"c":2.345,"h":2.365,"l":2.34,"n":181,"o":2.365,"t":"2026-10-08T18:45:00Z","v":23027,"vw":2.355416},{"c":2.36,"h":2.36,"l":2.345,"n":131,"o":2.345,"t":"2026-10-08T19:00:00Z","v":13867,"vw":2.349898},{"c":2.365,"h":2.37,"l":2.36,"n":143,"o":2.36,"t":"2026-10-08T19:15:00Z","v":15937,"vw":2.365668},{"c":2.38,"h":2.38,"l":2.355,"n":262,"o":2.365,"t":"2026-10-08T19:30:00Z","v":28669,"vw":2.367279},{"c":2.365,"h":2.38,"l":2.36,"n":887,"o":2.38,"t":"2026-10-08T19:45:00Z","v":101223,"vw":2.372041},{"c":2.37,"h":2.37,"l":2.37,"n":11,"o":2.37,"t":"2026-10-08T20:00:00Z","v":295405,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-09T11:30:00Z","v":999,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-09T12:45:00Z","v":150,"vw":2.37},{"c":2.39,"h":2.39,"l":2.38,"n":5,"o":2.38,"t":"2026-10-09T13:00:00Z","v":303,"vw":2.383788},{"c":2.39,"h":2.415,"l":2.35,"n":246,"o":2.36,"t":"2026-10-09T13:30:00Z","v":29562,"vw":2.384736},{"c":2.42,"h":2.425,"l":2.39,"n":150,"o":2.3989,"t":"2026-10-09T13:45:00Z","v":14692,"vw":2.407087},{"c":2.455,"h":2.465,"l":2.425,"n":338,"o":2.425,"t":"2026-10-09T14:00:00Z","v":46649,"vw":2.448726},{"c":2.44,"h":2.465,"l":2.44,"n":131,"o":2.455,"t":"2026-10-09T14:15:00Z","v":12381,"vw":2.450423},{"c":2.4,"h":2.4402,"l":2.4,"n":246,"o":2.4402,"t":"2026-10-09T14:30:00Z","v":32813,"vw":2.416051},{"c":2.4,"h":2.41,"l":2.37,"n":151,"o":2.39,"t":"2026-10-09T14:45:00Z","v":21100,"vw":2.386839},{"c":2.405,"h":2.41,"l":2.4,"n":81,"o":2.4,"t":"2026-10-09T15:00:00Z","v":22294,"vw":2.407123},{"c":2.415,"h":2.42,"l":2.4,"n":84,"o":2.4,"t":"2026-10-09T15:15:00Z","v":6602,"vw":2.410435},{"c":2.43,"h":2.43,"l":2.41,"n":111,"o":2.415,"t":"2026-10-09T15:30:00Z","v":7845,"vw":2.419235},{"c":2.445,"h":2.445,"l":2.425,"n":164,"o":2.425,"t":"2026-10-09T15:45:00Z","v":26251,"vw":2.438045},{"c":2.435,"h":2.44,"l":2.43,"n":37,"o":2.44,"t":"2026-10-09T16:00:00Z","v":9194,"vw":2.437915},{"c":2.44,"h":2.445,"l":2.43,"n":87,"o":2.435,"t":"2026-10-09T16:15:00Z","v":7809,"vw":2.440558},{"c":2.435,"h":2.45,"l":2.435,"n":93,"o":2.445,"t":"2026-10-09T16:30:00Z","v":8683,"vw":2.438498},{"c":2.465,"h":2.47,"l":2.44,"n":112,"o":2.44,"t":"2026-10-09T16:45:00Z","v":10755,"vw":2.45384},{"c":2.475,"h":2.49,"l":2.46,"n":271,"o":2.465,"t":"2026-10-09T17:00:00Z","v":38751,"vw":2.478537},{"c":2.475,"h":2.4774,"l":2.47,"n":61,"o":2.47,"t":"2026-10-09T17:15:00Z","v":5117,"vw":2.473525},{"c":2.48,"h":2.48,"l":2.475,"n":51,"o":2.475,"t":"2026-10-09T17:30:00Z","v":3053,"vw":2.475277},{"c":2.48,"h":2.48,"l":2.475,"n":67,"o":2.475,"t":"2026-10-09T17:45:00Z","v":3152,"vw":2.476948},{"c":2.49,"h":2.49,"l":2.47,"n":137,"o":2.47,"t":"2026-10-09T18:00:00Z","v":10937,"vw":2.478848},{"c":2.485,"h":2.515,"l":2.48,"n":482,"o":2.49,"t":"2026-10-09T18:15:00Z","v":95150,"vw":2.497776},{"c":2.485,"h":2.49,"l":2.48,"n":229,"o":2.485,"t":"2026-10-09T18:30:00Z","v":13244,"vw":2.488082},{"c":2.465,"h":2.49,"l":2.46,"n":138,"o":2.49,"t":"2026-10-09T18:45:00Z","v":9546,"vw":2.477024},{"c":2.455,"h":2.46,"l":2.445,"n":155,"o":2.46,"t":"2026-10-09T19:00:00Z","v":10849,"vw":2.449949},{"c":2.455,"h":2.455,"l":2.435,"n":230,"o":2.4529,"t":"2026-10-09T19:15:00Z","v":35089,"vw":2.443374},{"c":2.445,"h":2.45,"l":2.435,"n":198,"o":2.45,"t":"2026-10-09T19:30:00Z","v":20438,"vw":2.442834},{"c":2.445,"h":2.46,"l":2.425,"n":860,"o":2.44,"t":"2026-10-09T19:45:00Z","v":92920,"vw":2.444402},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-10-09T20:00:00Z","v":77224,"vw":2.45},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-09T20:45:00Z","v":7984,"vw":2.49},{"c":2.43,"h":2.44,"l":2.43,"n":3,"o":2.44,"t":"2026-10-12T11:15:00Z","v":534,"vw":2.437509},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-12T13:15:00Z","v":1000,"vw":2.39},{"c":2.46,"h":2.47,"l":2.42,"n":290,"o":2.46,"t":"2026-10-12T13:30:00Z","v":57275,"vw":2.457381},{"c":2.46,"h":2.47,"l":2.45,"n":167,"o":2.455,"t":"2026-10-12T13:45:00Z","v":20917,"vw":2.459738},{"c":2.445,"h":2.465,"l":2.43,"n":256,"o":2.465,"t":"2026-10-12T14:00:00Z","v":25644,"vw":2.446614},{"c":2.405,"h":2.445,"l":2.4,"n":266,"o":2.445,"t":"2026-10-12T14:15:00Z","v":35031,"vw":2.421148},{"c":2.39,"h":2.4,"l":2.38,"n":242,"o":2.4,"t":"2026-10-12T14:30:00Z","v":27109,"vw":2.389512},{"c":2.38,"h":2.39,"l":2.38,"n":119,"o":2.39,"t":"2026-10-12T14:45:00Z","v":7815,"vw":2.384316},{"c":2.362,"h":2.38,"l":2.355,"n":323,"o":2.38,"t":"2026-10-12T15:00:00Z","v":33597,"vw":2.365073},{"c":2.35,"h":2.365,"l":2.35,"n":225,"o":2.365,"t":"2026-10-12T15:15:00Z","v":24033,"vw":2.359946},{"c":2.341,"h":2.355,"l":2.34,"n":126,"o":2.35,"t":"2026-10-12T15:30:00Z","v":15008,"vw":2.347247},{"c":2.335,"h":2.34,"l":2.33,"n":90,"o":2.34,"t":"2026-10-12T15:45:00Z","v":7417,"vw":2.335603},{"c":2.335,"h":2.3497,"l":2.325,"n":228,"o":2.33,"t":"2026-10-12T16:00:00Z","v":40612,"vw":2.335065},{"c":2.33,"h":2.335,"l":2.33,"n":46,"o":2.335,"t":"2026-10-12T16:15:00Z","v":3618,"vw":2.332104},{"c":2.33,"h":2.34,"l":2.33,"n":78,"o":2.335,"t":"2026-10-12T16:30:00Z","v":9244,"vw":2.333696},{"c":2.32,"h":2.335,"l":2.32,"n":101,"o":2.335,"t":"2026-10-12T16:45:00Z","v":9636,"vw":2.325649},{"c":2.295,"h":2.326,"l":2.285,"n":240,"o":2.325,"t":"2026-10-12T17:00:00Z","v":52136,"vw":2.304486},{"c":2.285,"h":2.305,"l":2.27,"n":353,"o":2.29,"t":"2026-10-12T17:15:00Z","v":60128,"vw":2.289689},{"c":2.275,"h":2.29,"l":2.26,"n":348,"o":2.285,"t":"2026-10-12T17:30:00Z","v":44001,"vw":2.277333},{"c":2.2701,"h":2.2898,"l":2.27,"n":107,"o":2.275,"t":"2026-10-12T17:45:00Z","v":25460,"vw":2.280732},{"c":2.285,"h":2.285,"l":2.26,"n":247,"o":2.275,"t":"2026-10-12T18:00:00Z","v":47233,"vw":2.273891},{"c":2.285,"h":2.285,"l":2.27,"n":226,"o":2.28,"t":"2026-10-12T18:15:00Z","v":35904,"vw":2.276654},{"c":2.295,"h":2.295,"l":2.28,"n":93,"o":2.285,"t":"2026-10-12T18:30:00Z","v":20649,"vw":2.289805},{"c":2.295,"h":2.3,"l":2.29,"n":119,"o":2.29,"t":"2026-10-12T18:45:00Z","v":15166,"vw":2.296256},{"c":2.285,"h":2.3,"l":2.28,"n":154,"o":2.295,"t":"2026-10-12T19:00:00Z","v":16195,"vw":2.290201},{"c":2.285,"h":2.29,"l":2.28,"n":124,"o":2.285,"t":"2026-10-12T19:15:00Z","v":10995,"vw":2.282407},{"c":2.285,"h":2.29,"l":2.28,"n":253,"o":2.283,"t":"2026-10-12T19:30:00Z","v":31619,"vw":2.284101},{"c":2.26,"h":2.285,"l":2.25,"n":1074,"o":2.285,"t":"2026-10-12T19:45:00Z","v":150289,"vw":2.264482},{"c":2.28,"h":2.28,"l":2.26,"n":12,"o":2.27,"t":"2026-10-12T20:00:00Z","v":134396,"vw":2.269911},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T21:30:00Z","v":100,"vw":2.28},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.32},{"c":2.28,"h":2.28,"l":2.28,"n":7,"o":2.28,"t":"2026-10-12T23:45:00Z","v":188,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-10-13T11:00:00Z","v":1159,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-13T12:30:00Z","v":200,"vw":2.31},{"c":2.28,"h":2.2832,"l":2.28,"n":4,"o":2.2832,"t":"2026-10-13T12:45:00Z","v":1500,"vw":2.281107},{"c":2.25,"h":2.26,"l":2.22,"n":348,"o":2.24,"t":"2026-10-13T13:30:00Z","v":64453,"vw":2.242013},{"c":2.22,"h":2.255,"l":2.22,"n":203,"o":2.255,"t":"2026-10-13T13:45:00Z","v":26683,"vw":2.232743},{"c":2.205,"h":2.2388,"l":2.2,"n":278,"o":2.22,"t":"2026-10-13T14:00:00Z","v":41257,"vw":2.212058},{"c":2.225,"h":2.235,"l":2.2,"n":226,"o":2.205,"t":"2026-10-13T14:15:00Z","v":29064,"vw":2.221938},{"c":2.23,"h":2.235,"l":2.22,"n":166,"o":2.225,"t":"2026-10-13T14:30:00Z","v":16985,"vw":2.230348},{"c":2.21,"h":2.235,"l":2.21,"n":137,"o":2.23,"t":"2026-10-13T14:45:00Z","v":34343,"vw":2.221807},{"c":2.195,"h":2.21,"l":2.185,"n":265,"o":2.21,"t":"2026-10-13T15:00:00Z","v":44122,"vw":2.199865},{"c":2.16,"h":2.195,"l":2.16,"n":301,"o":2.195,"t":"2026-10-13T15:15:00Z","v":70790,"vw":2.174522},{"c":2.18,"h":2.19,"l":2.16,"n":206,"o":2.16,"t":"2026-10-13T15:30:00Z","v":28013,"vw":2.175525},{"c":2.185,"h":2.19,"l":2.17,"n":175,"o":2.185,"t":"2026-10-13T15:45:00Z","v":24475,"vw":2.180997},{"c":2.175,"h":2.18,"l":2.17,"n":141,"o":2.18,"t":"2026-10-13T16:00:00Z","v":19074,"vw":2.174706},{"c":2.18,"h":2.185,"l":2.17,"n":122,"o":2.175,"t":"2026-10-13T16:15:00Z","v":15476,"vw":2.179155},{"c":2.195,"h":2.195,"l":2.17,"n":334,"o":2.1791,"t":"2026-10-13T16:30:00Z","v":27917,"vw":2.18271},{"c":2.19,"h":2.2,"l":2.19,"n":80,"o":2.19,"t":"2026-10-13T16:45:00Z","v":7787,"vw":2.193134},{"c":2.19,"h":2.2,"l":2.19,"n":115,"o":2.19,"t":"2026-10-13T17:00:00Z","v":11353,"vw":2.193083},{"c":2.19,"h":2.2,"l":2.185,"n":171,"o":2.19,"t":"2026-10-13T17:15:00Z","v":23615,"vw":2.190596},{"c":2.19,"h":2.2,"l":2.1801,"n":294,"o":2.1991,"t":"2026-10-13T17:30:00Z","v":36843,"vw":2.190646},{"c":2.185,"h":2.19,"l":2.18,"n":114,"o":2.19,"t":"2026-10-13T17:45:00Z","v":9527,"vw":2.187258},{"c":2.195,"h":2.195,"l":2.18,"n":175,"o":2.185,"t":"2026-10-13T18:00:00Z","v":16010,"vw":2.190904},{"c":2.205,"h":2.21,"l":2.19,"n":261,"o":2.19,"t":"2026-10-13T18:15:00Z","v":28716,"vw":2.200166},{"c":2.185,"h":2.21,"l":2.185,"n":134,"o":2.205,"t":"2026-10-13T18:30:00Z","v":14884,"vw":2.19759},{"c":2.185,"h":2.19,"l":2.18,"n":84,"o":2.185,"t":"2026-10-13T18:45:00Z","v":4649,"vw":2.184832},{"c":2.195,"h":2.195,"l":2.18,"n":229,"o":2.185,"t":"2026-10-13T19:00:00Z","v":16954,"vw":2.187875},{"c":2.19,"h":2.19,"l":2.17,"n":210,"o":2.19,"t":"2026-10-13T19:15:00Z","v":25120,"vw":2.182881},{"c":2.18,"h":2.19,"l":2.17,"n":256,"o":2.185,"t":"2026-10-13T19:30:00Z","v":23712,"vw":2.180636},{"c":2.14,"h":2.18,"l":2.14,"n":1300,"o":2.18,"t":"2026-10-13T19:45:00Z","v":265023,"vw":2.160008},{"c":2.19,"h":2.19,"l":2.15,"n":16,"o":2.15,"t":"2026-10-13T20:00:00Z","v":115064,"vw":2.150357},{"c":2.19,"h":2.19,"l":2.19,"n":23,"o":2.19,"t":"2026-10-13T21:30:00Z","v":324,"vw":2.19},{"c":2.19,"h":2.19,"l":2.15,"n":29,"o":2.15,"t":"2026-10-14T09:45:00Z","v":2037,"vw":2.170172},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-10-14T11:00:00Z","v":173,"vw":2.17},{"c":2.134,"h":2.16,"l":2.09,"n":219,"o":2.13,"t":"2026-10-14T13:30:00Z","v":33967,"vw":2.11612},{"c":2.135,"h":2.165,"l":2.134,"n":291,"o":2.134,"t":"2026-10-14T13:45:00Z","v":57870,"vw":2.145692},{"c":2.12,"h":2.155,"l":2.12,"n":274,"o":2.134,"t":"2026-10-14T14:00:00Z","v":31656,"vw":2.138179},{"c":2.145,"h":2.145,"l":2.12,"n":565,"o":2.12,"t":"2026-10-14T14:15:00Z","v":70580,"vw":2.132282},{"c":2.1589,"h":2.1699,"l":2.145,"n":556,"o":2.145,"t":"2026-10-14T14:30:00Z","v":74341,"vw":2.158361},{"c":2.11,"h":2.155,"l":2.11,"n":361,"o":2.155,"t":"2026-10-14T14:45:00Z","v":54497,"vw":2.139214},{"c":2.115,"h":2.12,"l":2.105,"n":210,"o":2.11,"t":"2026-10-14T15:00:00Z","v":19060,"vw":2.109528},{"c":2.1,"h":2.11,"l":2.095,"n":351,"o":2.11,"t":"2026-10-14T15:15:00Z","v":35423,"vw":2.102472},{"c":2.095,"h":2.11,"l":2.095,"n":195,"o":2.1,"t":"2026-10-14T15:30:00Z","v":13813,"vw":2.10158},{"c":2.085,"h":2.1,"l":2.085,"n":248,"o":2.09,"t":"2026-10-14T15:45:00Z","v":27895,"vw":2.090394},{"c":2.07,"h":2.085,"l":2.07,"n":208,"o":2.085,"t":"2026-10-14T16:00:00Z","v":17010,"vw":2.077274},{"c":2.075,"h":2.09,"l":2.07,"n":238,"o":2.075,"t":"2026-10-14T16:15:00Z","v":22737,"vw":2.075918},{"c":2.07,"h":2.08,"l":2.06,"n":116,"o":2.075,"t":"2026-10-14T16:30:00Z","v":10822,"vw":2.068702},{"c":2.065,"h":2.07,"l":2.06,"n":184,"o":2.07,"t":"2026-10-14T16:45:00Z","v":19972,"vw":2.066951},{"c":2.06,"h":2.075,"l":2.06,"n":269,"o":2.065,"t":"2026-10-14T17:00:00Z","v":20602,"vw":2.06822},{"c":2.055,"h":2.07,"l":2.055,"n":190,"o":2.065,"t":"2026-10-14T17:15:00Z","v":18299,"vw":2.063568},{"c":2.055,"h":2.065,"l":2.05,"n":173,"o":2.06,"t":"2026-10-14T17:30:00Z","v":17634,"vw":2.057865},{"c":2.065,"h":2.065,"l":2.05,"n":211,"o":2.06,"t":"2026-10-14T17:45:00Z","v":21536,"vw":2.055202},{"c":2.05,"h":2.065,"l":2.05,"n":200,"o":2.065,"t":"2026-10-14T18:00:00Z","v":23836,"vw":2.057217},{"c":2.03,"h":2.055,"l":2.03,"n":284,"o":2.055,"t":"2026-10-14T18:15:00Z","v":43298,"vw":2.039613},{"c":2.0235,"h":2.035,"l":2.0235,"n":360,"o":2.0301,"t":"2026-10-14T18:30:00Z","v":32347,"vw":2.02969},{"c":2.03,"h":2.03,"l":2.01,"n":308,"o":2.02,"t":"2026-10-14T18:45:00Z","v":92107,"vw":2.014664},{"c":2.01,"h":2.02,"l":2.01,"n":180,"o":2.02,"t":"2026-10-14T19:00:00Z","v":21183,"vw":2.017532},{"c":2.01,"h":2.02,"l":1.985,"n":717,"o":2.015,"t":"2026-10-14T19:15:00Z","v":110770,"vw":2.001423},{"c":2.015,"h":2.02,"l":2.005,"n":527,"o":2.01,"t":"2026-10-14T19:30:00Z","v":91664,"vw":2.012704},{"c":2.005,"h":2.01,"l":2,"n":939,"o":2.01,"t":"2026-10-14T19:45:00Z","v":110992,"vw":2.003406},{"c":2.02,"h":2.02,"l":2.01,"n":15,"o":2.01,"t":"2026-10-14T20:00:00Z","v":93530,"vw":2.011343},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-14T20:30:00Z","v":515,"vw":2.06},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T23:30:00Z","v":500,"vw":2.1},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T10:00:00Z","v":110,"vw":2.03},{"c":1.95,"h":1.95,"l":1.95,"n":3,"o":1.95,"t":"2026-10-15T10:30:00Z","v":584,"vw":1.95},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T11:00:00Z","v":2000,"vw":1.99},{"c":2.01,"h":2.06,"l":2.01,"n":4,"o":2.06,"t":"2026-10-15T11:30:00Z","v":1020,"vw":2.019677},{"c":1.99,"h":2,"l":1.99,"n":3,"o":2,"t":"2026-10-15T11:45:00Z","v":220,"vw":1.994566},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-15T12:45:00Z","v":167,"vw":2.01},{"c":2.045,"h":2.045,"l":2,"n":246,"o":2,"t":"2026-10-15T13:30:00Z","v":40316,"vw":2.020131},{"c":2.035,"h":2.05,"l":2.025,"n":156,"o":2.04,"t":"2026-10-15T13:45:00Z","v":15563,"vw":2.03367},{"c":2.1,"h":2.1,"l":2.04,"n":663,"o":2.04,"t":"2026-10-15T14:00:00Z","v":63367,"vw":2.074429},{"c":2.065,"h":2.1,"l":2.065,"n":253,"o":2.095,"t":"2026-10-15T14:15:00Z","v":24545,"vw":2.081384},{"c":2.095,"h":2.1,"l":2.06,"n":401,"o":2.06,"t":"2026-10-15T14:30:00Z","v":48682,"vw":2.086107},{"c":2.07,"h":2.1,"l":2.07,"n":193,"o":2.095,"t":"2026-10-15T14:45:00Z","v":19413,"vw":2.077131},{"c":2.065,"h":2.07,"l":2.06,"n":158,"o":2.07,"t":"2026-10-15T15:00:00Z","v":23247,"vw":2.065706},{"c":2.07,"h":2.07,"l":2.05,"n":243,"o":2.065,"t":"2026-10-15T15:15:00Z","v":30824,"vw":2.062537},{"c":2.055,"h":2.08,"l":2.055,"n":126,"o":2.07,"t":"2026-10-15T15:30:00Z","v":10118,"vw":2.065112},{"c":2.065,"h":2.07,"l":2.05,"n":265,"o":2.05,"t":"2026-10-15T15:45:00Z","v":23617,"vw":2.063337},{"c":2.045,"h":2.065,"l":2.045,"n":243,"o":2.065,"t":"2026-10-15T16:00:00Z","v":30946,"vw":2.054588},{"c":2.05,"h":2.05,"l":2.035,"n":136,"o":2.04,"t":"2026-10-15T16:15:00Z","v":10930,"vw":2.040697},{"c":2.045,"h":2.05,"l":2.04,"n":135,"o":2.045,"t":"2026-10-15T16:30:00Z","v":3936,"vw":2.046655},{"c":2.05,"h":2.05,"l":2.0427,"n":72,"o":2.045,"t":"2026-10-15T16:45:00Z","v":8123,"vw":2.045701},{"c":2.035,"h":2.05,"l":2.035,"n":147,"o":2.05,"t":"2026-10-15T17:00:00Z","v":14666,"vw":2.044233},{"c":2.04,"h":2.04,"l":2.03,"n":84,"o":2.035,"t":"2026-10-15T17:15:00Z","v":4558,"vw":2.03611},{"c":2.04,"h":2.04,"l":2.03,"n":220,"o":2.035,"t":"2026-10-15T17:30:00Z","v":23214,"vw":2.036658},{"c":2.04,"h":2.05,"l":2.035,"n":190,"o":2.035,"t":"2026-10-15T17:45:00Z","v":17299,"vw":2.041632},{"c":2.03,"h":2.04,"l":2.025,"n":100,"o":2.04,"t":"2026-10-15T18:00:00Z","v":10940,"vw":2.032354},{"c":2.035,"h":2.04,"l":2.025,"n":134,"o":2.025,"t":"2026-10-15T18:15:00Z","v":10688,"vw":2.032714},{"c":2.035,"h":2.04,"l":2.035,"n":56,"o":2.035,"t":"2026-10-15T18:30:00Z","v":2748,"vw":2.035568},{"c":2.05,"h":2.05,"l":2.035,"n":103,"o":2.04,"t":"2026-10-15T18:45:00Z","v":7991,"vw":2.040036},{"c":2.06,"h":2.06,"l":2.045,"n":142,"o":2.045,"t":"2026-10-15T19:00:00Z","v":9457,"vw":2.050162},{"c":2.05,"h":2.06,"l":2.05,"n":131,"o":2.06,"t":"2026-10-15T19:15:00Z","v":12710,"vw":2.056273},{"c":2.075,"h":2.085,"l":2.05,"n":335,"o":2.055,"t":"2026-10-15T19:30:00Z","v":36594,"vw":2.073558},{"c":2.045,"h":2.075,"l":2.04,"n":872,"o":2.075,"t":"2026-10-15T19:45:00Z","v":86922,"vw":2.054821},{"c":2.05,"h":2.06,"l":2.05,"n":49,"o":2.06,"t":"2026-10-15T20:00:00Z","v":115514,"vw":2.059913},{"c":2.2343,"h":2.2343,"l":2.2343,"n":1,"o":2.2343,"t":"2026-10-15T20:15:00Z","v":400,"vw":2.2343},{"c":2.07,"h":2.08,"l":2.07,"n":4,"o":2.08,"t":"2026-10-15T20:45:00Z","v":1155,"vw":2.07434},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-16T10:15:00Z","v":2100,"vw":2.1},{"c":2.03,"h":2.03,"l":2.03,"n":7,"o":2.03,"t":"2026-10-16T12:45:00Z","v":159,"vw":2.03},{"c":2.01,"h":2.05,"l":2.01,"n":95,"o":2.05,"t":"2026-10-16T13:30:00Z","v":24533,"vw":2.038607},{"c":2.015,"h":2.02,"l":2,"n":286,"o":2.01,"t":"2026-10-16T13:45:00Z","v":30260,"vw":2.0098},{"c":2.05,"h":2.05,"l":2.02,"n":110,"o":2.02,"t":"2026-10-16T14:00:00Z","v":14543,"vw":2.035034},{"c":2.04,"h":2.05,"l":2.035,"n":142,"o":2.0492,"t":"2026-10-16T14:15:00Z","v":15784,"vw":2.039661},{"c":2.05,"h":2.05,"l":2.035,"n":76,"o":2.035,"t":"2026-10-16T14:30:00Z","v":6333,"vw":2.045737},{"c":2.05,"h":2.05,"l":2.04,"n":103,"o":2.05,"t":"2026-10-16T14:45:00Z","v":4626,"vw":2.046429},{"c":2.025,"h":2.05,"l":2.02,"n":133,"o":2.045,"t":"2026-10-16T15:00:00Z","v":16835,"vw":2.032661},{"c":2.015,"h":2.025,"l":2.005,"n":241,"o":2.025,"t":"2026-10-16T15:15:00Z","v":21920,"vw":2.014643},{"c":2.03,"h":2.03,"l":2.02,"n":39,"o":2.02,"t":"2026-10-16T15:30:00Z","v":3971,"vw":2.025291},{"c":2.015,"h":2.03,"l":2.015,"n":162,"o":2.025,"t":"2026-10-16T15:45:00Z","v":18569,"vw":2.023147},{"c":2.015,"h":2.02,"l":2.01,"n":44,"o":2.015,"t":"2026-10-16T16:00:00Z","v":4190,"vw":2.015},{"c":2.0011,"h":2.015,"l":2.0011,"n":172,"o":2.01,"t":"2026-10-16T16:15:00Z","v":21723,"vw":2.007151},{"c":1.9891,"h":2.005,"l":1.98,"n":132,"o":2,"t":"2026-10-16T16:30:00Z","v":18890,"vw":1.993739},{"c":1.985,"h":1.9891,"l":1.98,"n":43,"o":1.98,"t":"2026-10-16T16:45:00Z","v":4952,"vw":1.984471},{"c":1.975,"h":1.9888,"l":1.97,"n":146,"o":1.98,"t":"2026-10-16T17:00:00Z","v":30008,"vw":1.976499},{"c":1.96,"h":1.97,"l":1.96,"n":82,"o":1.97,"t":"2026-10-16T17:15:00Z","v":10023,"vw":1.965399},{"c":1.9588,"h":1.97,"l":1.945,"n":229,"o":1.96,"t":"2026-10-16T17:30:00Z","v":36088,"vw":1.952738},{"c":1.945,"h":1.96,"l":1.94,"n":108,"o":1.96,"t":"2026-10-16T17:45:00Z","v":15873,"vw":1.947149},{"c":1.94,"h":1.95,"l":1.94,"n":79,"o":1.945,"t":"2026-10-16T18:00:00Z","v":10456,"vw":1.941539},{"c":1.945,"h":1.9499,"l":1.935,"n":109,"o":1.945,"t":"2026-10-16T18:15:00Z","v":16227,"vw":1.944387},{"c":1.955,"h":1.96,"l":1.945,"n":113,"o":1.945,"t":"2026-10-16T18:30:00Z","v":11062,"vw":1.951128},{"c":1.945,"h":1.96,"l":1.945,"n":119,"o":1.955,"t":"2026-10-16T18:45:00Z","v":9905,"vw":1.948574},{"c":1.945,"h":1.95,"l":1.94,"n":74,"o":1.945,"t":"2026-10-16T19:00:00Z","v":6169,"vw":1.944829},{"c":1.935,"h":1.95,"l":1.935,"n":151,"o":1.9401,"t":"2026-10-16T19:15:00Z","v":13110,"vw":1.940995},{"c":1.9,"h":1.94,"l":1.9,"n":279,"o":1.935,"t":"2026-10-16T19:30:00Z","v":21124,"vw":1.912814},{"c":1.895,"h":1.9088,"l":1.89,"n":780,"o":1.905,"t":"2026-10-16T19:45:00Z","v":65549,"vw":1.897126},{"c":1.9,"h":1.91,"l":1.9,"n":12,"o":1.9,"t":"2026-10-16T20:00:00Z","v":108869,"vw":1.901397},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-16T23:30:00Z","v":100,"vw":1.93},{"c":1.89,"h":1.9,"l":1.89,"n":7,"o":1.9,"t":"2026-10-19T12:15:00Z","v":1376,"vw":1.891266},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-19T13:15:00Z","v":15403,"vw":1.9},{"c":1.895,"h":1.93,"l":1.89,"n":207,"o":1.93,"t":"2026-10-19T13:30:00Z","v":42429,"vw":1.926442},{"c":1.89,"h":1.9,"l":1.89,"n":101,"o":1.895,"t":"2026-10-19T13:45:00Z","v":11096,"vw":1.894403},{"c":1.89,"h":1.9,"l":1.885,"n":211,"o":1.895,"t":"2026-10-19T14:00:00Z","v":17749,"vw":1.890874},{"c":1.91,"h":1.92,"l":1.89,"n":310,"o":1.89,"t":"2026-10-19T14:15:00Z","v":31165,"vw":1.910099},{"c":1.915,"h":1.92,"l":1.905,"n":179,"o":1.91,"t":"2026-10-19T14:30:00Z","v":11478,"vw":1.914699},{"c":1.92,"h":1.92,"l":1.91,"n":44,"o":1.92,"t":"2026-10-19T14:45:00Z","v":4480,"vw":1.91491},{"c":1.91,"h":1.92,"l":1.9,"n":323,"o":1.915,"t":"2026-10-19T15:00:00Z","v":27098,"vw":1.908742},{"c":1.92,"h":1.92,"l":1.91,"n":96,"o":1.91,"t":"2026-10-19T15:15:00Z","v":6343,"vw":1.91547},{"c":1.98,"h":1.98,"l":1.91,"n":709,"o":1.91,"t":"2026-10-19T15:30:00Z","v":82363,"vw":1.953116},{"c":1.99,"h":1.995,"l":1.975,"n":307,"o":1.975,"t":"2026-10-19T15:45:00Z","v":33756,"vw":1.982849},{"c":1.98,"h":1.995,"l":1.97,"n":456,"o":1.99,"t":"2026-10-19T16:00:00Z","v":86067,"vw":1.987378},{"c":1.98,"h":1.98,"l":1.97,"n":81,"o":1.975,"t":"2026-10-19T16:15:00Z","v":5242,"vw":1.978379},{"c":1.98,"h":1.99,"l":1.97,"n":179,"o":1.975,"t":"2026-10-19T16:30:00Z","v":10668,"vw":1.982097},{"c":1.98,"h":1.98,"l":1.97,"n":115,"o":1.98,"t":"2026-10-19T16:45:00Z","v":5686,"vw":1.97886},{"c":1.995,"h":2,"l":1.98,"n":484,"o":1.98,"t":"2026-10-19T17:00:00Z","v":42779,"vw":1.990022},{"c":2.035,"h":2.04,"l":1.99,"n":347,"o":1.995,"t":"2026-10-19T17:15:00Z","v":45030,"vw":2.015162},{"c":2.025,"h":2.055,"l":2.025,"n":371,"o":2.035,"t":"2026-10-19T17:30:00Z","v":62335,"vw":2.041461},{"c":2.05,"h":2.05,"l":2.005,"n":628,"o":2.025,"t":"2026-10-19T17:45:00Z","v":84341,"vw":2.028386},{"c":2.055,"h":2.06,"l":2.05,"n":248,"o":2.05,"t":"2026-10-19T18:00:00Z","v":32663,"vw":2.054602},{"c":2.08,"h":2.085,"l":2.05,"n":437,"o":2.06,"t":"2026-10-19T18:15:00Z","v":43634,"vw":2.06504},{"c":2.069,"h":2.09,"l":2.055,"n":364,"o":2.075,"t":"2026-10-19T18:30:00Z","v":47193,"vw":2.072743},{"c":2.08,"h":2.08,"l":2.06,"n":242,"o":2.06,"t":"2026-10-19T18:45:00Z","v":22208,"vw":2.068122},{"c":2.08,"h":2.08,"l":2.065,"n":193,"o":2.075,"t":"2026-10-19T19:00:00Z","v":21227,"vw":2.072734},{"c":2.0788,"h":2.085,"l":2.06,"n":740,"o":2.08,"t":"2026-10-19T19:15:00Z","v":112810,"vw":2.07546},{"c":2.055,"h":2.085,"l":2.05,"n":553,"o":2.0778,"t":"2026-10-19T19:30:00Z","v":60580,"vw":2.063783},{"c":2.05,"h":2.085,"l":2.04,"n":1444,"o":2.055,"t":"2026-10-19T19:45:00Z","v":202214,"vw":2.065591},{"c":2.05,"h":2.05,"l":2.05,"n":21,"o":2.05,"t":"2026-10-19T20:00:00Z","v":72432,"vw":2.05},{"c":2.02,"h":2.02,"l":2.02,"n":10,"o":2.02,"t":"2026-10-19T23:15:00Z","v":707,"vw":2.02},{"c":2.0752,"h":2.08,"l":2.015,"n":413,"o":2.05,"t":"2026-10-20T13:30:00Z","v":47085,"vw":2.040442},{"c":2.145,"h":2.145,"l":2.07,"n":593,"o":2.075,"t":"2026-10-20T13:45:00Z","v":112081,"vw":2.113953},{"c":2.19,"h":2.19,"l":2.14,"n":181,"o":2.14,"t":"2026-10-20T14:00:00Z","v":14231,"vw":2.166277},{"c":2.215,"h":2.215,"l":2.1825,"n":131,"o":2.19,"t":"2026-10-20T14:15:00Z","v":11539,"vw":2.197909},{"c":2.245,"h":2.245,"l":2.21,"n":159,"o":2.215,"t":"2026-10-20T14:30:00Z","v":23804,"vw":2.227267},{"c":2.275,"h":2.28,"l":2.24,"n":177,"o":2.245,"t":"2026-10-20T14:45:00Z","v":18224,"vw":2.260144},{"c":2.255,"h":2.29,"l":2.255,"n":225,"o":2.2788,"t":"2026-10-20T15:00:00Z","v":26817,"vw":2.278253},{"c":2.24,"h":2.275,"l":2.235,"n":166,"o":2.26,"t":"2026-10-20T15:15:00Z","v":20789,"vw":2.252051},{"c":2.245,"h":2.25,"l":2.24,"n":54,"o":2.24,"t":"2026-10-20T15:30:00Z","v":3270,"vw":2.243133},{"c":2.2291,"h":2.24,"l":2.215,"n":287,"o":2.24,"t":"2026-10-20T15:45:00Z","v":40319,"vw":2.227593},{"c":2.205,"h":2.225,"l":2.195,"n":157,"o":2.225,"t":"2026-10-20T16:00:00Z","v":21661,"vw":2.204469},{"c":2.215,"h":2.22,"l":2.201,"n":66,"o":2.21,"t":"2026-10-20T16:15:00Z","v":5835,"vw":2.210384},{"c":2.225,"h":2.24,"l":2.21,"n":318,"o":2.22,"t":"2026-10-20T16:30:00Z","v":63672,"vw":2.226919},{"c":2.215,"h":2.2288,"l":2.21,"n":147,"o":2.22,"t":"2026-10-20T16:45:00Z","v":21107,"vw":2.219332},{"c":2.2,"h":2.22,"l":2.19,"n":184,"o":2.22,"t":"2026-10-20T17:00:00Z","v":37880,"vw":2.20387},{"c":2.205,"h":2.21,"l":2.2,"n":40,"o":2.205,"t":"2026-10-20T17:15:00Z","v":3385,"vw":2.205165},{"c":2.22,"h":2.22,"l":2.2,"n":105,"o":2.2,"t":"2026-10-20T17:30:00Z","v":11354,"vw":2.211565},{"c":2.215,"h":2.22,"l":2.21,"n":59,"o":2.22,"t":"2026-10-20T17:45:00Z","v":3536,"vw":2.217967},{"c":2.2,"h":2.22,"l":2.185,"n":230,"o":2.22,"t":"2026-10-20T18:00:00Z","v":40758,"vw":2.198444},{"c":2.185,"h":2.195,"l":2.18,"n":94,"o":2.195,"t":"2026-10-20T18:15:00Z","v":22465,"vw":2.18543},{"c":2.165,"h":2.2,"l":2.165,"n":177,"o":2.185,"t":"2026-10-20T18:30:00Z","v":24276,"vw":2.18788},{"c":2.165,"h":2.17,"l":2.16,"n":95,"o":2.165,"t":"2026-10-20T18:45:00Z","v":22654,"vw":2.164268},{"c":2.175,"h":2.175,"l":2.16,"n":331,"o":2.17,"t":"2026-10-20T19:00:00Z","v":42696,"vw":2.16736},{"c":2.175,"h":2.175,"l":2.16,"n":280,"o":2.17,"t":"2026-10-20T19:15:00Z","v":37041,"vw":2.165303},{"c":2.185,"h":2.185,"l":2.165,"n":298,"o":2.175,"t":"2026-10-20T19:30:00Z","v":66356,"vw":2.173934},{"c":2.19,"h":2.205,"l":2.17,"n":910,"o":2.185,"t":"2026-10-20T19:45:00Z","v":134359,"vw":2.184633},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-10-20T20:00:00Z","v":92385,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T21:00:00Z","v":6277,"vw":2.19},{"c":2.0004,"h":2.0004,"l":2.0004,"n":1,"o":2.0004,"t":"2026-10-20T23:00:00Z","v":12000,"vw":2.0004},{"c":2.14,"h":2.185,"l":2.14,"n":21,"o":2.185,"t":"2026-10-21T12:00:00Z","v":24003,"vw":2.151644},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-21T13:00:00Z","v":803,"vw":2.12},{"c":2.0499,"h":2.05,"l":2.04,"n":18,"o":2.04,"t":"2026-10-21T13:15:00Z","v":14009,"vw":2.048565},{"c":2.16,"h":2.16,"l":1.97,"n":410,"o":2.02,"t":"2026-10-21T13:30:00Z","v":99025,"vw":2.067571},{"c":2.06,"h":2.15,"l":2.06,"n":207,"o":2.15,"t":"2026-10-21T13:45:00Z","v":45100,"vw":2.094338},{"c":2.015,"h":2.07,"l":2.005,"n":274,"o":2.065,"t":"2026-10-21T14:00:00Z","v":33665,"vw":2.037186},{"c":2.025,"h":2.0385,"l":2.005,"n":127,"o":2.01,"t":"2026-10-21T14:15:00Z","v":15754,"vw":2.018561},{"c":2.062,"h":2.08,"l":2.025,"n":256,"o":2.025,"t":"2026-10-21T14:30:00Z","v":51678,"vw":2.064815},{"c":2.0399,"h":2.07,"l":2.035,"n":104,"o":2.065,"t":"2026-10-21T14:45:00Z","v":11572,"vw":2.055486},{"c":2.035,"h":2.04,"l":2.03,"n":93,"o":2.035,"t":"2026-10-21T15:00:00Z","v":8410,"vw":2.036115},{"c":2.035,"h":2.04,"l":2.035,"n":103,"o":2.04,"t":"2026-10-21T15:15:00Z","v":8997,"vw":2.03724},{"c":2.045,"h":2.05,"l":2.03,"n":107,"o":2.035,"t":"2026-10-21T15:30:00Z","v":16962,"vw":2.036645},{"c":2.055,"h":2.08,"l":2.035,"n":315,"o":2.04,"t":"2026-10-21T15:45:00Z","v":58378,"vw":2.053094},{"c":2.06,"h":2.06,"l":2.035,"n":228,"o":2.05,"t":"2026-10-21T16:00:00Z","v":55990,"vw":2.054904},{"c":2.045,"h":2.06,"l":2.04,"n":107,"o":2.055,"t":"2026-10-21T16:15:00Z","v":7807,"vw":2.046739},{"c":2.015,"h":2.045,"l":2,"n":274,"o":2.04,"t":"2026-10-21T16:30:00Z","v":49852,"vw":2.019145},{"c":2.025,"h":2.025,"l":2.01,"n":94,"o":2.015,"t":"2026-10-21T16:45:00Z","v":12474,"vw":2.016932},{"c":2.015,"h":2.025,"l":2.01,"n":107,"o":2.025,"t":"2026-10-21T17:00:00Z","v":17144,"vw":2.016895},{"c":2.025,"h":2.03,"l":2.015,"n":108,"o":2.015,"t":"2026-10-21T17:15:00Z","v":14507,"vw":2.021078},{"c":2.065,"h":2.065,"l":2.02,"n":204,"o":2.025,"t":"2026-10-21T17:30:00Z","v":31362,"vw":2.038786},{"c":2.065,"h":2.08,"l":2.0601,"n":114,"o":2.065,"t":"2026-10-21T17:45:00Z","v":18346,"vw":2.070297},{"c":2.075,"h":2.08,"l":2.055,"n":185,"o":2.0691,"t":"2026-10-21T18:00:00Z","v":27283,"vw":2.068982},{"c":2.055,"h":2.075,"l":2.04,"n":208,"o":2.075,"t":"2026-10-21T18:15:00Z","v":30747,"vw":2.058114},{"c":2.045,"h":2.055,"l":2.04,"n":126,"o":2.05,"t":"2026-10-21T18:30:00Z","v":15214,"vw":2.046915},{"c":2.025,"h":2.0488,"l":2.025,"n":128,"o":2.0488,"t":"2026-10-21T18:45:00Z","v":17844,"vw":2.033043},{"c":2.015,"h":2.03,"l":2.01,"n":141,"o":2.02,"t":"2026-10-21T19:00:00Z","v":19174,"vw":2.018858},{"c":2.01,"h":2.02,"l":2.01,"n":173,"o":2.015,"t":"2026-10-21T19:15:00Z","v":15112,"vw":2.013481},{"c":2.01,"h":2.03,"l":2.01,"n":358,"o":2.01,"t":"2026-10-21T19:30:00Z","v":53555,"vw":2.017642},{"c":2.015,"h":2.02,"l":2.01,"n":673,"o":2.02,"t":"2026-10-21T19:45:00Z","v":55047,"vw":2.013578},{"c":2.01,"h":2.02,"l":2.01,"n":8,"o":2.02,"t":"2026-10-21T20:00:00Z","v":78587,"vw":2.019982},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T22:15:00Z","v":1000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-22T11:15:00Z","v":219,"vw":2.02},{"c":2.03,"h":2.06,"l":2.03,"n":4,"o":2.06,"t":"2026-10-22T13:15:00Z","v":702,"vw":2.051429},{"c":1.99,"h":2.05,"l":1.99,"n":178,"o":2.03,"t":"2026-10-22T13:30:00Z","v":25597,"vw":2.018261},{"c":1.985,"h":1.99,"l":1.95,"n":259,"o":1.99,"t":"2026-10-22T13:45:00Z","v":36600,"vw":1.96972},{"c":1.97,"h":1.985,"l":1.96,"n":192,"o":1.985,"t":"2026-10-22T14:00:00Z","v":22290,"vw":1.968972},{"c":1.929,"h":1.9685,"l":1.92,"n":107,"o":1.9685,"t":"2026-10-22T14:15:00Z","v":12216,"vw":1.937141},{"c":1.9,"h":1.92,"l":1.9,"n":207,"o":1.92,"t":"2026-10-22T14:30:00Z","v":26753,"vw":1.910044},{"c":1.9077,"h":1.91,"l":1.9,"n":103,"o":1.9,"t":"2026-10-22T14:45:00Z","v":9041,"vw":1.903268},{"c":1.855,"h":1.9,"l":1.85,"n":326,"o":1.9,"t":"2026-10-22T15:00:00Z","v":46589,"vw":1.874168},{"c":1.85,"h":1.865,"l":1.85,"n":193,"o":1.855,"t":"2026-10-22T15:15:00Z","v":34091,"vw":1.857677},{"c":1.83,"h":1.85,"l":1.815,"n":333,"o":1.85,"t":"2026-10-22T15:30:00Z","v":61557,"vw":1.830542},{"c":1.835,"h":1.8399,"l":1.82,"n":252,"o":1.8388,"t":"2026-10-22T15:45:00Z","v":46228,"vw":1.828802},{"c":1.83,"h":1.84,"l":1.83,"n":174,"o":1.835,"t":"2026-10-22T16:00:00Z","v":32521,"vw":1.833784},{"c":1.83,"h":1.8391,"l":1.83,"n":193,"o":1.83,"t":"2026-10-22T16:15:00Z","v":16126,"vw":1.832141},{"c":1.775,"h":1.84,"l":1.75,"n":628,"o":1.835,"t":"2026-10-22T16:30:00Z","v":118028,"vw":1.784132},{"c":1.774,"h":1.78,"l":1.75,"n":227,"o":1.7799,"t":"2026-10-22T16:45:00Z","v":58006,"vw":1.767185},{"c":1.785,"h":1.79,"l":1.765,"n":414,"o":1.77,"t":"2026-10-22T17:00:00Z","v":81200,"vw":1.775899},{"c":1.775,"h":1.78,"l":1.77,"n":195,"o":1.78,"t":"2026-10-22T17:15:00Z","v":42280,"vw":1.775482},{"c":1.785,"h":1.7892,"l":1.77,"n":298,"o":1.77,"t":"2026-10-22T17:30:00Z","v":111973,"vw":1.776665},{"c":1.7715,"h":1.7893,"l":1.765,"n":240,"o":1.785,"t":"2026-10-22T17:45:00Z","v":42007,"vw":1.77073},{"c":1.765,"h":1.77,"l":1.7501,"n":308,"o":1.77,"t":"2026-10-22T18:00:00Z","v":33887,"vw":1.761353},{"c":1.815,"h":1.8196,"l":1.76,"n":410,"o":1.765,"t":"2026-10-22T18:15:00Z","v":105262,"vw":1.796569},{"c":1.845,"h":1.855,"l":1.81,"n":222,"o":1.815,"t":"2026-10-22T18:30:00Z","v":63677,"vw":1.836445},{"c":1.83,"h":1.8497,"l":1.82,"n":210,"o":1.84,"t":"2026-10-22T18:45:00Z","v":22146,"vw":1.83282},{"c":1.835,"h":1.84,"l":1.8225,"n":208,"o":1.8388,"t":"2026-10-22T19:00:00Z","v":18830,"vw":1.830259},{"c":1.82,"h":1.835,"l":1.82,"n":246,"o":1.835,"t":"2026-10-22T19:15:00Z","v":31530,"vw":1.824914},{"c":1.82,"h":1.84,"l":1.81,"n":289,"o":1.82,"t":"2026-10-22T19:30:00Z","v":36302,"vw":1.823632},{"c":1.85,"h":1.86,"l":1.825,"n":839,"o":1.825,"t":"2026-10-22T19:45:00Z","v":59809,"vw":1.844923},{"c":1.86,"h":1.86,"l":1.86,"n":9,"o":1.86,"t":"2026-10-22T20:00:00Z","v":86499,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T20:15:00Z","v":4453,"vw":1.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.07550302593145322,"strike":2.993292987580624,"iv":1.5750610392885196,"gamma":0.34048203286534184,"theta":-0.004022310507500301,"vega":0.0014596393954875954,"rho":0.0002312617163711328,"breakevenPct":64.98903298452025},{"delta":0.25,"premium":0.09017934075977213,"strike":2.797608789869705,"iv":1.4565107951418452,"gamma":0.4263996780849357,"theta":-0.003939113007992755,"vega":0.0015857939669045387,"rho":0.0002925298882864544,"breakevenPct":55.257426377928866},{"delta":0.3,"premium":0.10485565558809104,"strike":2.6019245921587864,"iv":1.3379605509951709,"gamma":0.5123173233045294,"theta":-0.00385591550848521,"vega":0.001711948538321482,"rho":0.0003537980602017761,"breakevenPct":45.525819771337474},{"delta":0.35,"premium":0.11953197041640995,"strike":2.4062403944478676,"iv":1.2194103068484963,"gamma":0.5982349685241233,"theta":-0.0037727180089776645,"vega":0.0018381031097384254,"rho":0.00041506623211709764,"breakevenPct":35.79421316474608},{"delta":0.4,"premium":0.13420828524472886,"strike":2.2105561967369485,"iv":1.1008600627018217,"gamma":0.684152613743717,"theta":-0.003689520509470119,"vega":0.0019642576811553687,"rho":0.00047633440403241936,"breakevenPct":26.062606558154684},{"delta":0.45,"premium":0.14888460007304777,"strike":2.0148719990260298,"iv":0.9823098185551473,"gamma":0.7700702589633108,"theta":-0.003606323009962573,"vega":0.0020904122525723123,"rho":0.000537602575947741,"breakevenPct":16.330999951563292}],"put":[{"delta":0.2,"premium":2.478903904793041,"strike":3.0520520639072086,"iv":7.793977184759857,"gamma":0.06956621236918314,"theta":-0.01886811050621959,"vega":0.0014129448046777556,"rho":-0.002185925073592084,"breakevenPct":69.18558284332431},{"delta":0.25,"premium":2.489322476978538,"strike":3.190966359713838,"iv":7.244152410276316,"gamma":0.08690423389274474,"theta":-0.018170632532065994,"vega":0.0015097380212528732,"rho":-0.0022783801486028206,"breakevenPct":62.27721060562904},{"delta":0.3,"premium":2.4997410491640353,"strike":3.3298806555204674,"iv":6.694327635792775,"gamma":0.10424225541630633,"theta":-0.0174731545579124,"vega":0.001606531237827991,"rho":-0.002370835223613557,"breakevenPct":55.36883836793376},{"delta":0.35,"premium":2.5101596213495325,"strike":3.4687949513270966,"iv":6.144502861309234,"gamma":0.12158027693986795,"theta":-0.01677567658375881,"vega":0.0017033244544031089,"rho":-0.0024632902986242936,"breakevenPct":48.46046613023848},{"delta":0.4,"premium":2.5205781935350298,"strike":3.607709247133726,"iv":5.5946780868256925,"gamma":0.13891829846342957,"theta":-0.016078198609605215,"vega":0.001800117670978227,"rho":-0.0025557453736350304,"breakevenPct":41.5520938925432},{"delta":0.45,"premium":2.530996765720527,"strike":3.746623542940356,"iv":5.044853312342152,"gamma":0.15625631998699113,"theta":-0.015380720635451619,"vega":0.0018969108875533445,"rho":-0.0026482004486457667,"breakevenPct":34.643721654847916},{"delta":0.5,"premium":2.5414153379060243,"strike":3.885537838746985,"iv":4.495028537858611,"gamma":0.17359434151055275,"theta":-0.014683242661298026,"vega":0.0019937041041284626,"rho":-0.0027406555236565034,"breakevenPct":27.73534941715264}]},"raw":{"call":[{"delta":0.2,"premium":0.07550302593145322,"strike":2.993292987580624,"iv":1.5750610392885196,"gamma":0.34048203286534184,"theta":-0.004022310507500301,"vega":0.0014596393954875954,"rho":0.0002312617163711328,"breakevenPct":64.98903298452025},{"delta":0.25,"premium":0.09017934075977213,"strike":2.797608789869705,"iv":1.4565107951418452,"gamma":0.4263996780849357,"theta":-0.003939113007992755,"vega":0.0015857939669045387,"rho":0.0002925298882864544,"breakevenPct":55.257426377928866},{"delta":0.3,"premium":0.10485565558809104,"strike":2.6019245921587864,"iv":1.3379605509951709,"gamma":0.5123173233045294,"theta":-0.00385591550848521,"vega":0.001711948538321482,"rho":0.0003537980602017761,"breakevenPct":45.525819771337474},{"delta":0.35,"premium":0.11953197041640995,"strike":2.4062403944478676,"iv":1.2194103068484963,"gamma":0.5982349685241233,"theta":-0.0037727180089776645,"vega":0.0018381031097384254,"rho":0.00041506623211709764,"breakevenPct":35.79421316474608},{"delta":0.4,"premium":0.13420828524472886,"strike":2.2105561967369485,"iv":1.1008600627018217,"gamma":0.684152613743717,"theta":-0.003689520509470119,"vega":0.0019642576811553687,"rho":0.00047633440403241936,"breakevenPct":26.062606558154684},{"delta":0.45,"premium":0.14888460007304777,"strike":2.0148719990260298,"iv":0.9823098185551473,"gamma":0.7700702589633108,"theta":-0.003606323009962573,"vega":0.0020904122525723123,"rho":0.000537602575947741,"breakevenPct":16.330999951563292}],"put":[{"delta":0.2,"premium":2.478903904793041,"strike":3.0520520639072086,"iv":7.793977184759857,"gamma":0.06956621236918314,"theta":-0.01886811050621959,"vega":0.0014129448046777556,"rho":-0.002185925073592084,"breakevenPct":69.18558284332431},{"delta":0.25,"premium":2.489322476978538,"strike":3.190966359713838,"iv":7.244152410276316,"gamma":0.08690423389274474,"theta":-0.018170632532065994,"vega":0.0015097380212528732,"rho":-0.0022783801486028206,"breakevenPct":62.27721060562904},{"delta":0.3,"premium":2.4997410491640353,"strike":3.3298806555204674,"iv":6.694327635792775,"gamma":0.10424225541630633,"theta":-0.0174731545579124,"vega":0.001606531237827991,"rho":-0.002370835223613557,"breakevenPct":55.36883836793376},{"delta":0.35,"premium":2.5101596213495325,"strike":3.4687949513270966,"iv":6.144502861309234,"gamma":0.12158027693986795,"theta":-0.01677567658375881,"vega":0.0017033244544031089,"rho":-0.0024632902986242936,"breakevenPct":48.46046613023848},{"delta":0.4,"premium":2.5205781935350298,"strike":3.607709247133726,"iv":5.5946780868256925,"gamma":0.13891829846342957,"theta":-0.016078198609605215,"vega":0.001800117670978227,"rho":-0.0025557453736350304,"breakevenPct":41.5520938925432},{"delta":0.45,"premium":2.530996765720527,"strike":3.746623542940356,"iv":5.044853312342152,"gamma":0.15625631998699113,"theta":-0.015380720635451619,"vega":0.0018969108875533445,"rho":-0.0026482004486457667,"breakevenPct":34.643721654847916},{"delta":0.5,"premium":2.5414153379060243,"strike":3.885537838746985,"iv":4.495028537858611,"gamma":0.17359434151055275,"theta":-0.014683242661298026,"vega":0.0019937041041284626,"rho":-0.0027406555236565034,"breakevenPct":27.73534941715264}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}