{"symbol":"XRX","url":"https://intraalpha.com/companies/XRX","capturedAt":"2026-10-23T02:29:35.567Z","state":"partial","quote":{"symbol":"XRX","last_price":2.8289,"prev_close":2.74,"regular_close":2.79,"change":0.0889,"change_pct":3.2445,"regular_change":0.05,"regular_change_pct":1.8248,"extended_change":0.0389,"extended_change_pct":1.3943,"bid":2.7,"ask":2.85,"bid_size":1200,"ask_size":100,"volume":2599328,"vwap":2.768522,"open":2.735,"high":2.815,"low":2.68,"close":2.79,"trade_count":20719,"last_trade_at":"2026-10-22T22:47:32.788242526Z","last_quote_at":"2026-10-22T23:35:51.461668492Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:01.776Z","bars":[{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-16T11:45:00Z","v":115,"vw":2.76},{"c":2.645,"h":2.68,"l":2.63,"n":199,"o":2.67,"t":"2026-10-16T13:30:00Z","v":48904,"vw":2.659519},{"c":2.645,"h":2.66,"l":2.64,"n":228,"o":2.645,"t":"2026-10-16T13:35:00Z","v":17515,"vw":2.645764},{"c":2.655,"h":2.66,"l":2.64,"n":163,"o":2.645,"t":"2026-10-16T13:40:00Z","v":24240,"vw":2.651663},{"c":2.64,"h":2.655,"l":2.6385,"n":140,"o":2.655,"t":"2026-10-16T13:45:00Z","v":22922,"vw":2.641822},{"c":2.645,"h":2.65,"l":2.64,"n":174,"o":2.645,"t":"2026-10-16T13:50:00Z","v":8703,"vw":2.64402},{"c":2.655,"h":2.66,"l":2.645,"n":395,"o":2.645,"t":"2026-10-16T13:55:00Z","v":31746,"vw":2.651984},{"c":2.655,"h":2.66,"l":2.65,"n":276,"o":2.65,"t":"2026-10-16T14:00:00Z","v":8995,"vw":2.654521},{"c":2.66,"h":2.66,"l":2.645,"n":356,"o":2.6588,"t":"2026-10-16T14:05:00Z","v":18543,"vw":2.650555},{"c":2.66,"h":2.66,"l":2.655,"n":174,"o":2.6588,"t":"2026-10-16T14:10:00Z","v":15381,"vw":2.657824},{"c":2.665,"h":2.67,"l":2.6603,"n":231,"o":2.665,"t":"2026-10-16T14:15:00Z","v":25998,"vw":2.663335},{"c":2.665,"h":2.67,"l":2.66,"n":241,"o":2.67,"t":"2026-10-16T14:20:00Z","v":13385,"vw":2.664017},{"c":2.65,"h":2.665,"l":2.65,"n":220,"o":2.665,"t":"2026-10-16T14:25:00Z","v":26868,"vw":2.656023},{"c":2.6488,"h":2.65,"l":2.645,"n":59,"o":2.65,"t":"2026-10-16T14:30:00Z","v":5421,"vw":2.648551},{"c":2.645,"h":2.6574,"l":2.645,"n":225,"o":2.65,"t":"2026-10-16T14:35:00Z","v":64936,"vw":2.648109},{"c":2.63,"h":2.645,"l":2.63,"n":328,"o":2.645,"t":"2026-10-16T14:40:00Z","v":42331,"vw":2.638423},{"c":2.64,"h":2.64,"l":2.63,"n":155,"o":2.63,"t":"2026-10-16T14:45:00Z","v":14224,"vw":2.632955},{"c":2.6,"h":2.635,"l":2.6,"n":217,"o":2.635,"t":"2026-10-16T14:50:00Z","v":38935,"vw":2.623485},{"c":2.605,"h":2.61,"l":2.6,"n":112,"o":2.6,"t":"2026-10-16T14:55:00Z","v":19935,"vw":2.608107},{"c":2.595,"h":2.615,"l":2.595,"n":328,"o":2.605,"t":"2026-10-16T15:00:00Z","v":147695,"vw":2.601823},{"c":2.575,"h":2.595,"l":2.575,"n":99,"o":2.595,"t":"2026-10-16T15:05:00Z","v":20259,"vw":2.583749},{"c":2.585,"h":2.585,"l":2.575,"n":109,"o":2.575,"t":"2026-10-16T15:10:00Z","v":21337,"vw":2.580711},{"c":2.58,"h":2.5899,"l":2.58,"n":55,"o":2.585,"t":"2026-10-16T15:15:00Z","v":6291,"vw":2.584176},{"c":2.58,"h":2.588,"l":2.575,"n":178,"o":2.58,"t":"2026-10-16T15:20:00Z","v":37229,"vw":2.580096},{"c":2.585,"h":2.59,"l":2.58,"n":294,"o":2.58,"t":"2026-10-16T15:25:00Z","v":20656,"vw":2.582334},{"c":2.585,"h":2.5855,"l":2.58,"n":76,"o":2.5815,"t":"2026-10-16T15:30:00Z","v":6888,"vw":2.583502},{"c":2.57,"h":2.59,"l":2.565,"n":200,"o":2.58,"t":"2026-10-16T15:35:00Z","v":31409,"vw":2.577315},{"c":2.55,"h":2.565,"l":2.55,"n":105,"o":2.565,"t":"2026-10-16T15:40:00Z","v":26552,"vw":2.557724},{"c":2.565,"h":2.57,"l":2.555,"n":76,"o":2.56,"t":"2026-10-16T15:45:00Z","v":19981,"vw":2.56308},{"c":2.555,"h":2.565,"l":2.555,"n":77,"o":2.565,"t":"2026-10-16T15:50:00Z","v":15938,"vw":2.562593},{"c":2.55,"h":2.555,"l":2.55,"n":143,"o":2.555,"t":"2026-10-16T15:55:00Z","v":37585,"vw":2.550219},{"c":2.55,"h":2.555,"l":2.54,"n":185,"o":2.545,"t":"2026-10-16T16:00:00Z","v":45222,"vw":2.546866},{"c":2.5401,"h":2.55,"l":2.54,"n":92,"o":2.545,"t":"2026-10-16T16:05:00Z","v":6398,"vw":2.546232},{"c":2.55,"h":2.55,"l":2.54,"n":83,"o":2.5448,"t":"2026-10-16T16:10:00Z","v":12340,"vw":2.54533},{"c":2.535,"h":2.56,"l":2.535,"n":210,"o":2.55,"t":"2026-10-16T16:15:00Z","v":45838,"vw":2.546358},{"c":2.535,"h":2.5388,"l":2.53,"n":97,"o":2.535,"t":"2026-10-16T16:20:00Z","v":5413,"vw":2.535033},{"c":2.53,"h":2.5399,"l":2.53,"n":58,"o":2.5399,"t":"2026-10-16T16:25:00Z","v":7268,"vw":2.537389},{"c":2.53,"h":2.54,"l":2.53,"n":61,"o":2.53,"t":"2026-10-16T16:30:00Z","v":10723,"vw":2.531397},{"c":2.53,"h":2.536,"l":2.52,"n":198,"o":2.53,"t":"2026-10-16T16:35:00Z","v":67238,"vw":2.529888},{"c":2.535,"h":2.535,"l":2.53,"n":138,"o":2.535,"t":"2026-10-16T16:40:00Z","v":16315,"vw":2.532343},{"c":2.52,"h":2.54,"l":2.52,"n":186,"o":2.53,"t":"2026-10-16T16:45:00Z","v":26946,"vw":2.531172},{"c":2.51,"h":2.525,"l":2.51,"n":205,"o":2.5211,"t":"2026-10-16T16:50:00Z","v":81041,"vw":2.514802},{"c":2.515,"h":2.5188,"l":2.5,"n":291,"o":2.515,"t":"2026-10-16T16:55:00Z","v":47201,"vw":2.509918},{"c":2.49,"h":2.515,"l":2.485,"n":328,"o":2.515,"t":"2026-10-16T17:00:00Z","v":108994,"vw":2.500794},{"c":2.48,"h":2.4899,"l":2.48,"n":103,"o":2.485,"t":"2026-10-16T17:05:00Z","v":33702,"vw":2.483582},{"c":2.4901,"h":2.4988,"l":2.485,"n":466,"o":2.485,"t":"2026-10-16T17:10:00Z","v":99272,"vw":2.490646},{"c":2.48,"h":2.495,"l":2.48,"n":348,"o":2.49,"t":"2026-10-16T17:15:00Z","v":98932,"vw":2.488038},{"c":2.485,"h":2.49,"l":2.48,"n":109,"o":2.4839,"t":"2026-10-16T17:20:00Z","v":14861,"vw":2.485411},{"c":2.4864,"h":2.495,"l":2.4801,"n":112,"o":2.485,"t":"2026-10-16T17:25:00Z","v":33009,"vw":2.486379},{"c":2.485,"h":2.4899,"l":2.48,"n":42,"o":2.4877,"t":"2026-10-16T17:30:00Z","v":8414,"vw":2.483438},{"c":2.49,"h":2.49,"l":2.48,"n":64,"o":2.485,"t":"2026-10-16T17:35:00Z","v":18900,"vw":2.482404},{"c":2.485,"h":2.495,"l":2.48,"n":135,"o":2.485,"t":"2026-10-16T17:40:00Z","v":29786,"vw":2.491204},{"c":2.47,"h":2.4877,"l":2.47,"n":158,"o":2.48,"t":"2026-10-16T17:45:00Z","v":29605,"vw":2.480182},{"c":2.465,"h":2.476,"l":2.46,"n":117,"o":2.476,"t":"2026-10-16T17:50:00Z","v":14321,"vw":2.469261},{"c":2.465,"h":2.47,"l":2.4623,"n":57,"o":2.465,"t":"2026-10-16T17:55:00Z","v":4512,"vw":2.465231},{"c":2.455,"h":2.465,"l":2.45,"n":116,"o":2.465,"t":"2026-10-16T18:00:00Z","v":15328,"vw":2.458075},{"c":2.4685,"h":2.4685,"l":2.45,"n":138,"o":2.4515,"t":"2026-10-16T18:05:00Z","v":29477,"vw":2.456081},{"c":2.46,"h":2.465,"l":2.45,"n":43,"o":2.46,"t":"2026-10-16T18:10:00Z","v":10843,"vw":2.460654},{"c":2.455,"h":2.46,"l":2.455,"n":103,"o":2.455,"t":"2026-10-16T18:15:00Z","v":9621,"vw":2.458452},{"c":2.465,"h":2.47,"l":2.455,"n":170,"o":2.455,"t":"2026-10-16T18:20:00Z","v":51931,"vw":2.465258},{"c":2.465,"h":2.465,"l":2.454,"n":93,"o":2.465,"t":"2026-10-16T18:25:00Z","v":28227,"vw":2.460406},{"c":2.465,"h":2.47,"l":2.46,"n":60,"o":2.4607,"t":"2026-10-16T18:30:00Z","v":19772,"vw":2.46305},{"c":2.465,"h":2.47,"l":2.46,"n":67,"o":2.465,"t":"2026-10-16T18:35:00Z","v":20364,"vw":2.465462},{"c":2.455,"h":2.47,"l":2.455,"n":142,"o":2.465,"t":"2026-10-16T18:40:00Z","v":34549,"vw":2.459563},{"c":2.455,"h":2.46,"l":2.4512,"n":26,"o":2.455,"t":"2026-10-16T18:45:00Z","v":7149,"vw":2.457992},{"c":2.4588,"h":2.46,"l":2.445,"n":201,"o":2.4588,"t":"2026-10-16T18:50:00Z","v":55811,"vw":2.451964},{"c":2.455,"h":2.465,"l":2.455,"n":185,"o":2.46,"t":"2026-10-16T18:55:00Z","v":43334,"vw":2.459651},{"c":2.455,"h":2.46,"l":2.45,"n":99,"o":2.455,"t":"2026-10-16T19:00:00Z","v":11582,"vw":2.455892},{"c":2.455,"h":2.46,"l":2.45,"n":88,"o":2.45,"t":"2026-10-16T19:05:00Z","v":18623,"vw":2.456145},{"c":2.46,"h":2.465,"l":2.455,"n":157,"o":2.455,"t":"2026-10-16T19:10:00Z","v":37666,"vw":2.458911},{"c":2.46,"h":2.46,"l":2.45,"n":59,"o":2.455,"t":"2026-10-16T19:15:00Z","v":8210,"vw":2.457941},{"c":2.465,"h":2.47,"l":2.455,"n":218,"o":2.455,"t":"2026-10-16T19:20:00Z","v":30006,"vw":2.462792},{"c":2.475,"h":2.48,"l":2.4626,"n":458,"o":2.4626,"t":"2026-10-16T19:25:00Z","v":123550,"vw":2.476613},{"c":2.475,"h":2.48,"l":2.47,"n":143,"o":2.47,"t":"2026-10-16T19:30:00Z","v":12862,"vw":2.473807},{"c":2.465,"h":2.4788,"l":2.464,"n":388,"o":2.475,"t":"2026-10-16T19:35:00Z","v":41718,"vw":2.469195},{"c":2.445,"h":2.4699,"l":2.44,"n":348,"o":2.465,"t":"2026-10-16T19:40:00Z","v":59922,"vw":2.455446},{"c":2.445,"h":2.45,"l":2.44,"n":202,"o":2.45,"t":"2026-10-16T19:45:00Z","v":36899,"vw":2.444697},{"c":2.455,"h":2.465,"l":2.4413,"n":601,"o":2.45,"t":"2026-10-16T19:50:00Z","v":121492,"vw":2.455112},{"c":2.47,"h":2.48,"l":2.45,"n":1231,"o":2.455,"t":"2026-10-16T19:55:00Z","v":216006,"vw":2.468671},{"c":2.48,"h":2.48,"l":2.47,"n":19,"o":2.47,"t":"2026-10-16T20:00:00Z","v":245925,"vw":2.470417},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T20:05:00Z","v":800,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:10:00Z","v":500,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:50:00Z","v":250,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-16T21:55:00Z","v":927,"vw":2.49},{"c":2.5,"h":2.51,"l":2.5,"n":10,"o":2.51,"t":"2026-10-16T22:55:00Z","v":1354,"vw":2.501666},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T23:50:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-19T11:20:00Z","v":5327,"vw":2.5},{"c":2.4985,"h":2.4985,"l":2.4985,"n":1,"o":2.4985,"t":"2026-10-19T11:40:00Z","v":480,"vw":2.4985},{"c":2.5,"h":2.5,"l":2.49,"n":8,"o":2.5,"t":"2026-10-19T12:00:00Z","v":8836,"vw":2.499751},{"c":2.5,"h":2.51,"l":2.5,"n":20,"o":2.51,"t":"2026-10-19T12:10:00Z","v":8232,"vw":2.500243},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T12:20:00Z","v":100,"vw":2.5},{"c":2.58,"h":2.6238,"l":2.58,"n":4,"o":2.6238,"t":"2026-10-19T12:30:00Z","v":952,"vw":2.589853},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-19T13:00:00Z","v":321,"vw":2.55},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-19T13:25:00Z","v":6215,"vw":2.5},{"c":2.5,"h":2.51,"l":2.47,"n":274,"o":2.48,"t":"2026-10-19T13:30:00Z","v":181564,"vw":2.484835},{"c":2.51,"h":2.52,"l":2.5,"n":65,"o":2.5,"t":"2026-10-19T13:35:00Z","v":13608,"vw":2.507426},{"c":2.5,"h":2.519,"l":2.495,"n":107,"o":2.51,"t":"2026-10-19T13:40:00Z","v":38663,"vw":2.50552},{"c":2.515,"h":2.516,"l":2.495,"n":74,"o":2.495,"t":"2026-10-19T13:45:00Z","v":13197,"vw":2.508643},{"c":2.5012,"h":2.515,"l":2.5012,"n":48,"o":2.515,"t":"2026-10-19T13:50:00Z","v":8738,"vw":2.509277},{"c":2.5088,"h":2.515,"l":2.5012,"n":63,"o":2.505,"t":"2026-10-19T13:55:00Z","v":12427,"vw":2.508669},{"c":2.51,"h":2.52,"l":2.5,"n":111,"o":2.5089,"t":"2026-10-19T14:00:00Z","v":19961,"vw":2.512039},{"c":2.515,"h":2.52,"l":2.5077,"n":111,"o":2.51,"t":"2026-10-19T14:05:00Z","v":17382,"vw":2.512914},{"c":2.52,"h":2.52,"l":2.51,"n":44,"o":2.51,"t":"2026-10-19T14:10:00Z","v":10035,"vw":2.514776},{"c":2.54,"h":2.55,"l":2.51,"n":192,"o":2.51,"t":"2026-10-19T14:15:00Z","v":45307,"vw":2.534285},{"c":2.5428,"h":2.5451,"l":2.54,"n":252,"o":2.5412,"t":"2026-10-19T14:20:00Z","v":15237,"vw":2.542717},{"c":2.545,"h":2.55,"l":2.54,"n":208,"o":2.5488,"t":"2026-10-19T14:25:00Z","v":16496,"vw":2.543082},{"c":2.525,"h":2.5488,"l":2.52,"n":229,"o":2.54,"t":"2026-10-19T14:30:00Z","v":30924,"vw":2.5398},{"c":2.53,"h":2.53,"l":2.525,"n":169,"o":2.525,"t":"2026-10-19T14:35:00Z","v":6540,"vw":2.527499},{"c":2.5301,"h":2.535,"l":2.525,"n":293,"o":2.53,"t":"2026-10-19T14:40:00Z","v":7721,"vw":2.530248},{"c":2.5215,"h":2.545,"l":2.5215,"n":477,"o":2.535,"t":"2026-10-19T14:45:00Z","v":28108,"vw":2.537012},{"c":2.525,"h":2.53,"l":2.525,"n":173,"o":2.525,"t":"2026-10-19T14:50:00Z","v":4533,"vw":2.52583},{"c":2.535,"h":2.5399,"l":2.525,"n":391,"o":2.525,"t":"2026-10-19T14:55:00Z","v":18396,"vw":2.532076},{"c":2.525,"h":2.53,"l":2.525,"n":169,"o":2.53,"t":"2026-10-19T15:00:00Z","v":18154,"vw":2.527653},{"c":2.51,"h":2.535,"l":2.51,"n":494,"o":2.53,"t":"2026-10-19T15:05:00Z","v":41939,"vw":2.52534},{"c":2.505,"h":2.515,"l":2.5,"n":535,"o":2.51,"t":"2026-10-19T15:10:00Z","v":122931,"vw":2.506297},{"c":2.505,"h":2.51,"l":2.505,"n":405,"o":2.51,"t":"2026-10-19T15:15:00Z","v":7475,"vw":2.508597},{"c":2.515,"h":2.515,"l":2.5,"n":565,"o":2.5,"t":"2026-10-19T15:20:00Z","v":33684,"vw":2.510863},{"c":2.52,"h":2.52,"l":2.515,"n":302,"o":2.515,"t":"2026-10-19T15:25:00Z","v":5037,"vw":2.515288},{"c":2.519,"h":2.52,"l":2.51,"n":196,"o":2.52,"t":"2026-10-19T15:30:00Z","v":3451,"vw":2.515626},{"c":2.52,"h":2.525,"l":2.515,"n":398,"o":2.515,"t":"2026-10-19T15:35:00Z","v":25550,"vw":2.521177},{"c":2.5299,"h":2.53,"l":2.52,"n":228,"o":2.52,"t":"2026-10-19T15:40:00Z","v":25925,"vw":2.527543},{"c":2.525,"h":2.53,"l":2.525,"n":202,"o":2.525,"t":"2026-10-19T15:45:00Z","v":18036,"vw":2.529642},{"c":2.525,"h":2.53,"l":2.52,"n":311,"o":2.525,"t":"2026-10-19T15:50:00Z","v":16887,"vw":2.525066},{"c":2.525,"h":2.53,"l":2.52,"n":295,"o":2.53,"t":"2026-10-19T15:55:00Z","v":7098,"vw":2.527724},{"c":2.515,"h":2.5297,"l":2.515,"n":356,"o":2.525,"t":"2026-10-19T16:00:00Z","v":32348,"vw":2.522375},{"c":2.52,"h":2.525,"l":2.515,"n":341,"o":2.515,"t":"2026-10-19T16:05:00Z","v":14732,"vw":2.521391},{"c":2.52,"h":2.525,"l":2.52,"n":279,"o":2.52,"t":"2026-10-19T16:10:00Z","v":9884,"vw":2.521568},{"c":2.52,"h":2.525,"l":2.52,"n":384,"o":2.52,"t":"2026-10-19T16:15:00Z","v":23075,"vw":2.520926},{"c":2.52,"h":2.525,"l":2.52,"n":278,"o":2.52,"t":"2026-10-19T16:20:00Z","v":10983,"vw":2.520828},{"c":2.525,"h":2.5299,"l":2.52,"n":421,"o":2.52,"t":"2026-10-19T16:25:00Z","v":30569,"vw":2.521994},{"c":2.52,"h":2.53,"l":2.52,"n":399,"o":2.52,"t":"2026-10-19T16:30:00Z","v":64459,"vw":2.521481},{"c":2.5212,"h":2.53,"l":2.52,"n":297,"o":2.52,"t":"2026-10-19T16:35:00Z","v":62808,"vw":2.520946},{"c":2.52,"h":2.53,"l":2.52,"n":564,"o":2.52,"t":"2026-10-19T16:40:00Z","v":111408,"vw":2.520972},{"c":2.52,"h":2.525,"l":2.51,"n":273,"o":2.525,"t":"2026-10-19T16:45:00Z","v":28990,"vw":2.517873},{"c":2.515,"h":2.52,"l":2.515,"n":131,"o":2.515,"t":"2026-10-19T16:50:00Z","v":2586,"vw":2.517535},{"c":2.5185,"h":2.52,"l":2.51,"n":256,"o":2.515,"t":"2026-10-19T16:55:00Z","v":6216,"vw":2.518714},{"c":2.515,"h":2.515,"l":2.51,"n":228,"o":2.51,"t":"2026-10-19T17:00:00Z","v":6964,"vw":2.514672},{"c":2.515,"h":2.515,"l":2.51,"n":186,"o":2.515,"t":"2026-10-19T17:05:00Z","v":6152,"vw":2.513979},{"c":2.49,"h":2.515,"l":2.49,"n":419,"o":2.515,"t":"2026-10-19T17:10:00Z","v":51195,"vw":2.501606},{"c":2.495,"h":2.5,"l":2.49,"n":356,"o":2.49,"t":"2026-10-19T17:15:00Z","v":17234,"vw":2.498543},{"c":2.49,"h":2.5,"l":2.49,"n":353,"o":2.495,"t":"2026-10-19T17:20:00Z","v":7369,"vw":2.495019},{"c":2.49,"h":2.5,"l":2.49,"n":355,"o":2.5,"t":"2026-10-19T17:25:00Z","v":16540,"vw":2.499308},{"c":2.495,"h":2.495,"l":2.49,"n":289,"o":2.495,"t":"2026-10-19T17:30:00Z","v":8902,"vw":2.492648},{"c":2.49,"h":2.495,"l":2.49,"n":392,"o":2.495,"t":"2026-10-19T17:35:00Z","v":9772,"vw":2.494635},{"c":2.505,"h":2.505,"l":2.49,"n":380,"o":2.495,"t":"2026-10-19T17:40:00Z","v":16082,"vw":2.500973},{"c":2.495,"h":2.505,"l":2.49,"n":244,"o":2.5,"t":"2026-10-19T17:45:00Z","v":21539,"vw":2.499046},{"c":2.49,"h":2.5,"l":2.49,"n":292,"o":2.5,"t":"2026-10-19T17:50:00Z","v":4884,"vw":2.494857},{"c":2.5,"h":2.51,"l":2.49,"n":360,"o":2.49,"t":"2026-10-19T17:55:00Z","v":13738,"vw":2.500633},{"c":2.5,"h":2.51,"l":2.5,"n":96,"o":2.5,"t":"2026-10-19T18:00:00Z","v":9701,"vw":2.502835},{"c":2.48,"h":2.505,"l":2.48,"n":154,"o":2.5,"t":"2026-10-19T18:05:00Z","v":42588,"vw":2.493584},{"c":2.48,"h":2.49,"l":2.48,"n":117,"o":2.48,"t":"2026-10-19T18:10:00Z","v":17954,"vw":2.483157},{"c":2.485,"h":2.49,"l":2.48,"n":52,"o":2.485,"t":"2026-10-19T18:15:00Z","v":12578,"vw":2.483578},{"c":2.485,"h":2.49,"l":2.48,"n":80,"o":2.48,"t":"2026-10-19T18:20:00Z","v":6598,"vw":2.485295},{"c":2.48,"h":2.49,"l":2.48,"n":78,"o":2.4828,"t":"2026-10-19T18:25:00Z","v":8839,"vw":2.484621},{"c":2.47,"h":2.485,"l":2.47,"n":107,"o":2.485,"t":"2026-10-19T18:30:00Z","v":25726,"vw":2.477142},{"c":2.48,"h":2.48,"l":2.47,"n":91,"o":2.475,"t":"2026-10-19T18:35:00Z","v":7892,"vw":2.474075},{"c":2.475,"h":2.48,"l":2.47,"n":77,"o":2.47,"t":"2026-10-19T18:40:00Z","v":6509,"vw":2.476863},{"c":2.475,"h":2.48,"l":2.47,"n":64,"o":2.475,"t":"2026-10-19T18:45:00Z","v":19205,"vw":2.473093},{"c":2.4701,"h":2.48,"l":2.47,"n":82,"o":2.475,"t":"2026-10-19T18:50:00Z","v":6033,"vw":2.474957},{"c":2.465,"h":2.475,"l":2.46,"n":236,"o":2.47,"t":"2026-10-19T18:55:00Z","v":54564,"vw":2.470373},{"c":2.46,"h":2.4688,"l":2.46,"n":40,"o":2.4688,"t":"2026-10-19T19:00:00Z","v":5097,"vw":2.463827},{"c":2.45,"h":2.47,"l":2.45,"n":416,"o":2.46,"t":"2026-10-19T19:05:00Z","v":85336,"vw":2.460686},{"c":2.4601,"h":2.47,"l":2.445,"n":643,"o":2.455,"t":"2026-10-19T19:10:00Z","v":183969,"vw":2.451075},{"c":2.47,"h":2.47,"l":2.46,"n":160,"o":2.46,"t":"2026-10-19T19:15:00Z","v":16692,"vw":2.462514},{"c":2.465,"h":2.47,"l":2.46,"n":84,"o":2.465,"t":"2026-10-19T19:20:00Z","v":10590,"vw":2.465605},{"c":2.46,"h":2.47,"l":2.46,"n":115,"o":2.465,"t":"2026-10-19T19:25:00Z","v":11193,"vw":2.464324},{"c":2.465,"h":2.465,"l":2.46,"n":138,"o":2.4628,"t":"2026-10-19T19:30:00Z","v":16269,"vw":2.4635},{"c":2.46,"h":2.47,"l":2.46,"n":120,"o":2.46,"t":"2026-10-19T19:35:00Z","v":7672,"vw":2.465474},{"c":2.47,"h":2.47,"l":2.46,"n":200,"o":2.465,"t":"2026-10-19T19:40:00Z","v":20660,"vw":2.465397},{"c":2.475,"h":2.485,"l":2.465,"n":267,"o":2.47,"t":"2026-10-19T19:45:00Z","v":50927,"vw":2.475473},{"c":2.475,"h":2.485,"l":2.475,"n":352,"o":2.48,"t":"2026-10-19T19:50:00Z","v":73250,"vw":2.478914},{"c":2.485,"h":2.49,"l":2.47,"n":777,"o":2.48,"t":"2026-10-19T19:55:00Z","v":113236,"vw":2.48346},{"c":2.457,"h":2.49,"l":2.457,"n":15,"o":2.49,"t":"2026-10-19T20:00:00Z","v":193631,"vw":2.489957},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T21:40:00Z","v":680,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T23:20:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T08:00:00Z","v":100,"vw":2.48},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T10:40:00Z","v":149,"vw":2.41},{"c":2.47,"h":2.49,"l":2.46,"n":254,"o":2.46,"t":"2026-10-20T13:30:00Z","v":33486,"vw":2.470775},{"c":2.5,"h":2.5,"l":2.47,"n":148,"o":2.48,"t":"2026-10-20T13:35:00Z","v":24464,"vw":2.483555},{"c":2.49,"h":2.5,"l":2.48,"n":90,"o":2.495,"t":"2026-10-20T13:40:00Z","v":5860,"vw":2.489805},{"c":2.49,"h":2.495,"l":2.48,"n":106,"o":2.485,"t":"2026-10-20T13:45:00Z","v":11185,"vw":2.486544},{"c":2.515,"h":2.52,"l":2.49,"n":246,"o":2.495,"t":"2026-10-20T13:50:00Z","v":36006,"vw":2.511864},{"c":2.5298,"h":2.53,"l":2.515,"n":72,"o":2.515,"t":"2026-10-20T13:55:00Z","v":15474,"vw":2.52696},{"c":2.525,"h":2.535,"l":2.52,"n":131,"o":2.525,"t":"2026-10-20T14:00:00Z","v":18179,"vw":2.526491},{"c":2.53,"h":2.53,"l":2.52,"n":84,"o":2.525,"t":"2026-10-20T14:05:00Z","v":13938,"vw":2.526834},{"c":2.545,"h":2.545,"l":2.53,"n":148,"o":2.53,"t":"2026-10-20T14:10:00Z","v":39918,"vw":2.542689},{"c":2.535,"h":2.545,"l":2.535,"n":57,"o":2.545,"t":"2026-10-20T14:15:00Z","v":5480,"vw":2.540415},{"c":2.55,"h":2.55,"l":2.5386,"n":77,"o":2.5386,"t":"2026-10-20T14:20:00Z","v":13066,"vw":2.546266},{"c":2.5612,"h":2.568,"l":2.555,"n":223,"o":2.56,"t":"2026-10-20T14:25:00Z","v":15040,"vw":2.5602},{"c":2.56,"h":2.575,"l":2.5501,"n":229,"o":2.565,"t":"2026-10-20T14:30:00Z","v":31247,"vw":2.567119},{"c":2.55,"h":2.56,"l":2.54,"n":65,"o":2.555,"t":"2026-10-20T14:35:00Z","v":14147,"vw":2.550993},{"c":2.555,"h":2.56,"l":2.545,"n":109,"o":2.545,"t":"2026-10-20T14:40:00Z","v":6853,"vw":2.552939},{"c":2.555,"h":2.56,"l":2.55,"n":64,"o":2.5523,"t":"2026-10-20T14:45:00Z","v":10244,"vw":2.55554},{"c":2.56,"h":2.56,"l":2.555,"n":37,"o":2.555,"t":"2026-10-20T14:50:00Z","v":7620,"vw":2.556586},{"c":2.565,"h":2.57,"l":2.555,"n":88,"o":2.5599,"t":"2026-10-20T14:55:00Z","v":15441,"vw":2.561909},{"c":2.56,"h":2.565,"l":2.555,"n":50,"o":2.56,"t":"2026-10-20T15:00:00Z","v":4805,"vw":2.560116},{"c":2.555,"h":2.555,"l":2.555,"n":10,"o":2.555,"t":"2026-10-20T15:05:00Z","v":667,"vw":2.555},{"c":2.54,"h":2.555,"l":2.53,"n":105,"o":2.555,"t":"2026-10-20T15:10:00Z","v":9774,"vw":2.543121},{"c":2.555,"h":2.555,"l":2.5307,"n":55,"o":2.5401,"t":"2026-10-20T15:15:00Z","v":17446,"vw":2.544397},{"c":2.55,"h":2.5555,"l":2.55,"n":37,"o":2.555,"t":"2026-10-20T15:20:00Z","v":1926,"vw":2.55215},{"c":2.545,"h":2.55,"l":2.54,"n":147,"o":2.545,"t":"2026-10-20T15:25:00Z","v":13404,"vw":2.543796},{"c":2.54,"h":2.55,"l":2.535,"n":165,"o":2.545,"t":"2026-10-20T15:30:00Z","v":26476,"vw":2.540875},{"c":2.545,"h":2.55,"l":2.54,"n":85,"o":2.55,"t":"2026-10-20T15:35:00Z","v":9210,"vw":2.546085},{"c":2.545,"h":2.555,"l":2.545,"n":126,"o":2.55,"t":"2026-10-20T15:40:00Z","v":24332,"vw":2.549723},{"c":2.55,"h":2.55,"l":2.545,"n":38,"o":2.545,"t":"2026-10-20T15:45:00Z","v":5289,"vw":2.547922},{"c":2.555,"h":2.555,"l":2.545,"n":52,"o":2.545,"t":"2026-10-20T15:50:00Z","v":13449,"vw":2.550765},{"c":2.555,"h":2.56,"l":2.5512,"n":31,"o":2.555,"t":"2026-10-20T15:55:00Z","v":16732,"vw":2.558584},{"c":2.555,"h":2.565,"l":2.55,"n":47,"o":2.5599,"t":"2026-10-20T16:00:00Z","v":12519,"vw":2.561571},{"c":2.555,"h":2.56,"l":2.555,"n":21,"o":2.56,"t":"2026-10-20T16:05:00Z","v":9987,"vw":2.558311},{"c":2.55,"h":2.555,"l":2.55,"n":26,"o":2.555,"t":"2026-10-20T16:10:00Z","v":2678,"vw":2.554781},{"c":2.555,"h":2.56,"l":2.5501,"n":30,"o":2.56,"t":"2026-10-20T16:15:00Z","v":8906,"vw":2.551514},{"c":2.555,"h":2.56,"l":2.555,"n":11,"o":2.555,"t":"2026-10-20T16:20:00Z","v":1153,"vw":2.557495},{"c":2.565,"h":2.565,"l":2.555,"n":68,"o":2.555,"t":"2026-10-20T16:25:00Z","v":11631,"vw":2.560223},{"c":2.555,"h":2.5677,"l":2.55,"n":82,"o":2.5677,"t":"2026-10-20T16:30:00Z","v":9804,"vw":2.558625},{"c":2.555,"h":2.56,"l":2.555,"n":66,"o":2.555,"t":"2026-10-20T16:35:00Z","v":5040,"vw":2.555982},{"c":2.56,"h":2.56,"l":2.555,"n":13,"o":2.558,"t":"2026-10-20T16:40:00Z","v":2732,"vw":2.558057},{"c":2.565,"h":2.57,"l":2.5561,"n":105,"o":2.56,"t":"2026-10-20T16:45:00Z","v":14675,"vw":2.563367},{"c":2.555,"h":2.57,"l":2.555,"n":83,"o":2.57,"t":"2026-10-20T16:50:00Z","v":14014,"vw":2.560289},{"c":2.555,"h":2.5599,"l":2.555,"n":14,"o":2.555,"t":"2026-10-20T16:55:00Z","v":5521,"vw":2.559607},{"c":2.56,"h":2.56,"l":2.555,"n":35,"o":2.555,"t":"2026-10-20T17:00:00Z","v":1850,"vw":2.557109},{"c":2.575,"h":2.575,"l":2.555,"n":136,"o":2.555,"t":"2026-10-20T17:05:00Z","v":16157,"vw":2.566941},{"c":2.575,"h":2.58,"l":2.57,"n":44,"o":2.575,"t":"2026-10-20T17:10:00Z","v":8208,"vw":2.576239},{"c":2.575,"h":2.58,"l":2.575,"n":35,"o":2.58,"t":"2026-10-20T17:15:00Z","v":1375,"vw":2.579231},{"c":2.58,"h":2.58,"l":2.5705,"n":46,"o":2.58,"t":"2026-10-20T17:20:00Z","v":8534,"vw":2.57547},{"c":2.585,"h":2.585,"l":2.5712,"n":85,"o":2.58,"t":"2026-10-20T17:25:00Z","v":22655,"vw":2.580237},{"c":2.585,"h":2.59,"l":2.58,"n":34,"o":2.585,"t":"2026-10-20T17:30:00Z","v":2002,"vw":2.583926},{"c":2.585,"h":2.585,"l":2.585,"n":7,"o":2.585,"t":"2026-10-20T17:35:00Z","v":847,"vw":2.585},{"c":2.585,"h":2.586,"l":2.58,"n":45,"o":2.585,"t":"2026-10-20T17:40:00Z","v":5784,"vw":2.584528},{"c":2.585,"h":2.585,"l":2.58,"n":23,"o":2.585,"t":"2026-10-20T17:45:00Z","v":2132,"vw":2.583827},{"c":2.585,"h":2.59,"l":2.585,"n":36,"o":2.585,"t":"2026-10-20T17:50:00Z","v":2124,"vw":2.586679},{"c":2.585,"h":2.585,"l":2.585,"n":26,"o":2.585,"t":"2026-10-20T17:55:00Z","v":1620,"vw":2.585},{"c":2.58,"h":2.59,"l":2.58,"n":36,"o":2.585,"t":"2026-10-20T18:00:00Z","v":1791,"vw":2.585},{"c":2.585,"h":2.585,"l":2.58,"n":28,"o":2.585,"t":"2026-10-20T18:05:00Z","v":1730,"vw":2.584275},{"c":2.585,"h":2.585,"l":2.585,"n":40,"o":2.585,"t":"2026-10-20T18:10:00Z","v":3259,"vw":2.585},{"c":2.5801,"h":2.59,"l":2.58,"n":225,"o":2.5801,"t":"2026-10-20T18:15:00Z","v":41843,"vw":2.581667},{"c":2.59,"h":2.6,"l":2.58,"n":419,"o":2.585,"t":"2026-10-20T18:20:00Z","v":70428,"vw":2.58882},{"c":2.59,"h":2.6,"l":2.59,"n":309,"o":2.59,"t":"2026-10-20T18:25:00Z","v":56320,"vw":2.593447},{"c":2.58,"h":2.6,"l":2.58,"n":287,"o":2.59,"t":"2026-10-20T18:30:00Z","v":57505,"vw":2.588733},{"c":2.59,"h":2.59,"l":2.58,"n":122,"o":2.58,"t":"2026-10-20T18:35:00Z","v":16818,"vw":2.583639},{"c":2.6196,"h":2.62,"l":2.58,"n":480,"o":2.5826,"t":"2026-10-20T18:40:00Z","v":144742,"vw":2.600553},{"c":2.64,"h":2.665,"l":2.61,"n":631,"o":2.61,"t":"2026-10-20T18:45:00Z","v":188897,"vw":2.642363},{"c":2.62,"h":2.635,"l":2.62,"n":191,"o":2.635,"t":"2026-10-20T18:50:00Z","v":94177,"vw":2.631031},{"c":2.62,"h":2.625,"l":2.61,"n":348,"o":2.62,"t":"2026-10-20T18:55:00Z","v":53658,"vw":2.615223},{"c":2.6101,"h":2.62,"l":2.61,"n":129,"o":2.615,"t":"2026-10-20T19:00:00Z","v":11999,"vw":2.612771},{"c":2.615,"h":2.62,"l":2.61,"n":65,"o":2.61,"t":"2026-10-20T19:05:00Z","v":5351,"vw":2.614052},{"c":2.615,"h":2.62,"l":2.615,"n":52,"o":2.615,"t":"2026-10-20T19:10:00Z","v":10848,"vw":2.615096},{"c":2.605,"h":2.615,"l":2.6,"n":220,"o":2.615,"t":"2026-10-20T19:15:00Z","v":61323,"vw":2.607505},{"c":2.6,"h":2.61,"l":2.6,"n":36,"o":2.605,"t":"2026-10-20T19:20:00Z","v":4276,"vw":2.601537},{"c":2.605,"h":2.61,"l":2.6,"n":78,"o":2.605,"t":"2026-10-20T19:25:00Z","v":5792,"vw":2.604897},{"c":2.605,"h":2.61,"l":2.605,"n":92,"o":2.605,"t":"2026-10-20T19:30:00Z","v":6794,"vw":2.605207},{"c":2.605,"h":2.61,"l":2.605,"n":100,"o":2.605,"t":"2026-10-20T19:35:00Z","v":8338,"vw":2.605397},{"c":2.605,"h":2.61,"l":2.605,"n":150,"o":2.605,"t":"2026-10-20T19:40:00Z","v":16331,"vw":2.605565},{"c":2.605,"h":2.6199,"l":2.6,"n":253,"o":2.61,"t":"2026-10-20T19:45:00Z","v":37978,"vw":2.608538},{"c":2.605,"h":2.61,"l":2.6015,"n":246,"o":2.605,"t":"2026-10-20T19:50:00Z","v":32855,"vw":2.606795},{"c":2.6,"h":2.615,"l":2.6,"n":839,"o":2.61,"t":"2026-10-20T19:55:00Z","v":135713,"vw":2.607894},{"c":2.61,"h":2.61,"l":2.61,"n":15,"o":2.61,"t":"2026-10-20T20:00:00Z","v":121760,"vw":2.61},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T20:15:00Z","v":160,"vw":2.53},{"c":2.64,"h":2.64,"l":2.64,"n":16,"o":2.64,"t":"2026-10-21T13:00:00Z","v":1863,"vw":2.64},{"c":2.62,"h":2.64,"l":2.5982,"n":253,"o":2.62,"t":"2026-10-21T13:30:00Z","v":41671,"vw":2.6129},{"c":2.615,"h":2.62,"l":2.61,"n":170,"o":2.62,"t":"2026-10-21T13:35:00Z","v":11302,"vw":2.615126},{"c":2.585,"h":2.615,"l":2.585,"n":157,"o":2.615,"t":"2026-10-21T13:40:00Z","v":10495,"vw":2.605879},{"c":2.635,"h":2.635,"l":2.59,"n":273,"o":2.59,"t":"2026-10-21T13:45:00Z","v":37741,"vw":2.622556},{"c":2.65,"h":2.65,"l":2.635,"n":316,"o":2.64,"t":"2026-10-21T13:50:00Z","v":18599,"vw":2.643093},{"c":2.655,"h":2.665,"l":2.6499,"n":555,"o":2.6499,"t":"2026-10-21T13:55:00Z","v":57853,"vw":2.653814},{"c":2.665,"h":2.67,"l":2.655,"n":348,"o":2.66,"t":"2026-10-21T14:00:00Z","v":23738,"vw":2.663352},{"c":2.64,"h":2.665,"l":2.64,"n":579,"o":2.665,"t":"2026-10-21T14:05:00Z","v":35828,"vw":2.652215},{"c":2.69,"h":2.69,"l":2.64,"n":735,"o":2.64,"t":"2026-10-21T14:10:00Z","v":57605,"vw":2.663276},{"c":2.69,"h":2.69,"l":2.685,"n":363,"o":2.6876,"t":"2026-10-21T14:15:00Z","v":15532,"vw":2.687306},{"c":2.71,"h":2.71,"l":2.69,"n":549,"o":2.69,"t":"2026-10-21T14:20:00Z","v":71173,"vw":2.699527},{"c":2.705,"h":2.71,"l":2.6912,"n":398,"o":2.7099,"t":"2026-10-21T14:25:00Z","v":47475,"vw":2.702764},{"c":2.73,"h":2.73,"l":2.705,"n":753,"o":2.7099,"t":"2026-10-21T14:30:00Z","v":79378,"vw":2.716906},{"c":2.7374,"h":2.74,"l":2.7223,"n":355,"o":2.725,"t":"2026-10-21T14:35:00Z","v":29649,"vw":2.729981},{"c":2.75,"h":2.75,"l":2.72,"n":295,"o":2.735,"t":"2026-10-21T14:40:00Z","v":55039,"vw":2.731578},{"c":2.745,"h":2.75,"l":2.725,"n":432,"o":2.745,"t":"2026-10-21T14:45:00Z","v":71068,"vw":2.735774},{"c":2.755,"h":2.76,"l":2.7412,"n":401,"o":2.7412,"t":"2026-10-21T14:50:00Z","v":31526,"vw":2.749932},{"c":2.75,"h":2.755,"l":2.74,"n":539,"o":2.755,"t":"2026-10-21T14:55:00Z","v":60364,"vw":2.749397},{"c":2.76,"h":2.76,"l":2.74,"n":413,"o":2.75,"t":"2026-10-21T15:00:00Z","v":35936,"vw":2.750708},{"c":2.7522,"h":2.76,"l":2.75,"n":491,"o":2.755,"t":"2026-10-21T15:05:00Z","v":28260,"vw":2.75443},{"c":2.745,"h":2.755,"l":2.7401,"n":619,"o":2.755,"t":"2026-10-21T15:10:00Z","v":27842,"vw":2.753074},{"c":2.745,"h":2.75,"l":2.74,"n":566,"o":2.745,"t":"2026-10-21T15:15:00Z","v":31245,"vw":2.743227},{"c":2.7577,"h":2.76,"l":2.74,"n":382,"o":2.7488,"t":"2026-10-21T15:20:00Z","v":22957,"vw":2.752256},{"c":2.76,"h":2.765,"l":2.75,"n":552,"o":2.76,"t":"2026-10-21T15:25:00Z","v":23354,"vw":2.760175},{"c":2.76,"h":2.76,"l":2.74,"n":435,"o":2.755,"t":"2026-10-21T15:30:00Z","v":37137,"vw":2.750953},{"c":2.765,"h":2.77,"l":2.755,"n":355,"o":2.755,"t":"2026-10-21T15:35:00Z","v":22346,"vw":2.762459},{"c":2.76,"h":2.77,"l":2.76,"n":257,"o":2.7601,"t":"2026-10-21T15:40:00Z","v":8697,"vw":2.764495},{"c":2.745,"h":2.7693,"l":2.745,"n":235,"o":2.765,"t":"2026-10-21T15:45:00Z","v":74612,"vw":2.756273},{"c":2.745,"h":2.75,"l":2.74,"n":16,"o":2.75,"t":"2026-10-21T15:50:00Z","v":10448,"vw":2.745443},{"c":2.745,"h":2.75,"l":2.74,"n":89,"o":2.745,"t":"2026-10-21T15:55:00Z","v":11167,"vw":2.744936},{"c":2.745,"h":2.75,"l":2.73,"n":393,"o":2.74,"t":"2026-10-21T16:00:00Z","v":80180,"vw":2.73599},{"c":2.735,"h":2.75,"l":2.73,"n":303,"o":2.7417,"t":"2026-10-21T16:05:00Z","v":34027,"vw":2.7387},{"c":2.735,"h":2.74,"l":2.73,"n":184,"o":2.73,"t":"2026-10-21T16:10:00Z","v":13733,"vw":2.732146},{"c":2.7398,"h":2.74,"l":2.735,"n":130,"o":2.735,"t":"2026-10-21T16:15:00Z","v":10441,"vw":2.739815},{"c":2.73,"h":2.74,"l":2.73,"n":171,"o":2.735,"t":"2026-10-21T16:20:00Z","v":2305,"vw":2.734819},{"c":2.75,"h":2.75,"l":2.7312,"n":303,"o":2.7312,"t":"2026-10-21T16:25:00Z","v":14875,"vw":2.74111},{"c":2.75,"h":2.75,"l":2.745,"n":76,"o":2.745,"t":"2026-10-21T16:30:00Z","v":5406,"vw":2.748005},{"c":2.765,"h":2.765,"l":2.7401,"n":230,"o":2.746,"t":"2026-10-21T16:35:00Z","v":124039,"vw":2.753569},{"c":2.755,"h":2.765,"l":2.755,"n":31,"o":2.765,"t":"2026-10-21T16:40:00Z","v":3844,"vw":2.76011},{"c":2.76,"h":2.76,"l":2.755,"n":26,"o":2.755,"t":"2026-10-21T16:45:00Z","v":4809,"vw":2.755453},{"c":2.755,"h":2.755,"l":2.75,"n":52,"o":2.755,"t":"2026-10-21T16:50:00Z","v":8714,"vw":2.754871},{"c":2.755,"h":2.76,"l":2.7546,"n":48,"o":2.755,"t":"2026-10-21T16:55:00Z","v":7061,"vw":2.756387},{"c":2.7512,"h":2.76,"l":2.75,"n":147,"o":2.755,"t":"2026-10-21T17:00:00Z","v":14673,"vw":2.754594},{"c":2.765,"h":2.77,"l":2.7539,"n":72,"o":2.7539,"t":"2026-10-21T17:05:00Z","v":10616,"vw":2.759857},{"c":2.765,"h":2.765,"l":2.76,"n":67,"o":2.765,"t":"2026-10-21T17:10:00Z","v":6940,"vw":2.764795},{"c":2.77,"h":2.77,"l":2.765,"n":21,"o":2.765,"t":"2026-10-21T17:15:00Z","v":1030,"vw":2.7675},{"c":2.77,"h":2.77,"l":2.77,"n":17,"o":2.77,"t":"2026-10-21T17:20:00Z","v":9557,"vw":2.77},{"c":2.77,"h":2.77,"l":2.765,"n":117,"o":2.765,"t":"2026-10-21T17:25:00Z","v":1646,"vw":2.768917},{"c":2.7688,"h":2.77,"l":2.765,"n":344,"o":2.7677,"t":"2026-10-21T17:30:00Z","v":15214,"vw":2.769517},{"c":2.775,"h":2.78,"l":2.765,"n":313,"o":2.77,"t":"2026-10-21T17:35:00Z","v":14152,"vw":2.771735},{"c":2.7785,"h":2.785,"l":2.775,"n":443,"o":2.78,"t":"2026-10-21T17:40:00Z","v":52763,"vw":2.781476},{"c":2.785,"h":2.785,"l":2.775,"n":298,"o":2.7799,"t":"2026-10-21T17:45:00Z","v":22678,"vw":2.780563},{"c":2.79,"h":2.79,"l":2.78,"n":244,"o":2.7899,"t":"2026-10-21T17:50:00Z","v":22354,"vw":2.78875},{"c":2.8,"h":2.8,"l":2.7801,"n":400,"o":2.785,"t":"2026-10-21T17:55:00Z","v":40708,"vw":2.789173},{"c":2.795,"h":2.805,"l":2.79,"n":180,"o":2.795,"t":"2026-10-21T18:00:00Z","v":53528,"vw":2.798844},{"c":2.785,"h":2.8,"l":2.78,"n":80,"o":2.8,"t":"2026-10-21T18:05:00Z","v":56787,"vw":2.792019},{"c":2.795,"h":2.795,"l":2.7888,"n":106,"o":2.7888,"t":"2026-10-21T18:10:00Z","v":8658,"vw":2.791425},{"c":2.799,"h":2.8,"l":2.7923,"n":66,"o":2.8,"t":"2026-10-21T18:15:00Z","v":7076,"vw":2.795893},{"c":2.8,"h":2.8,"l":2.795,"n":28,"o":2.795,"t":"2026-10-21T18:20:00Z","v":5974,"vw":2.799418},{"c":2.8,"h":2.8,"l":2.795,"n":67,"o":2.8,"t":"2026-10-21T18:25:00Z","v":8277,"vw":2.799868},{"c":2.8,"h":2.8,"l":2.7901,"n":61,"o":2.7993,"t":"2026-10-21T18:30:00Z","v":17895,"vw":2.798463},{"c":2.7901,"h":2.805,"l":2.7901,"n":114,"o":2.8,"t":"2026-10-21T18:35:00Z","v":25130,"vw":2.800086},{"c":2.795,"h":2.8,"l":2.7902,"n":52,"o":2.8,"t":"2026-10-21T18:40:00Z","v":16170,"vw":2.794135},{"c":2.795,"h":2.8,"l":2.79,"n":80,"o":2.795,"t":"2026-10-21T18:45:00Z","v":11768,"vw":2.795641},{"c":2.775,"h":2.795,"l":2.77,"n":338,"o":2.795,"t":"2026-10-21T18:50:00Z","v":98140,"vw":2.781313},{"c":2.74,"h":2.775,"l":2.74,"n":436,"o":2.775,"t":"2026-10-21T18:55:00Z","v":194077,"vw":2.750597},{"c":2.7301,"h":2.74,"l":2.73,"n":126,"o":2.74,"t":"2026-10-21T19:00:00Z","v":9878,"vw":2.737413},{"c":2.7312,"h":2.745,"l":2.73,"n":393,"o":2.735,"t":"2026-10-21T19:05:00Z","v":44784,"vw":2.739215},{"c":2.735,"h":2.74,"l":2.73,"n":187,"o":2.73,"t":"2026-10-21T19:10:00Z","v":20831,"vw":2.733272},{"c":2.755,"h":2.755,"l":2.735,"n":98,"o":2.735,"t":"2026-10-21T19:15:00Z","v":17583,"vw":2.749654},{"c":2.745,"h":2.76,"l":2.745,"n":113,"o":2.75,"t":"2026-10-21T19:20:00Z","v":15244,"vw":2.7521},{"c":2.76,"h":2.76,"l":2.745,"n":68,"o":2.745,"t":"2026-10-21T19:25:00Z","v":8259,"vw":2.752539},{"c":2.7599,"h":2.765,"l":2.75,"n":209,"o":2.76,"t":"2026-10-21T19:30:00Z","v":43933,"vw":2.759349},{"c":2.775,"h":2.78,"l":2.76,"n":88,"o":2.76,"t":"2026-10-21T19:35:00Z","v":12791,"vw":2.769144},{"c":2.755,"h":2.775,"l":2.755,"n":283,"o":2.775,"t":"2026-10-21T19:40:00Z","v":43518,"vw":2.766943},{"c":2.765,"h":2.7788,"l":2.755,"n":294,"o":2.7599,"t":"2026-10-21T19:45:00Z","v":39453,"vw":2.768768},{"c":2.765,"h":2.775,"l":2.755,"n":515,"o":2.765,"t":"2026-10-21T19:50:00Z","v":105247,"vw":2.766791},{"c":2.73,"h":2.77,"l":2.73,"n":987,"o":2.765,"t":"2026-10-21T19:55:00Z","v":140426,"vw":2.746288},{"c":2.74,"h":2.74,"l":2.74,"n":13,"o":2.74,"t":"2026-10-21T20:00:00Z","v":144353,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-21T21:50:00Z","v":505,"vw":2.74},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T23:15:00Z","v":130,"vw":2.76},{"c":2.7515,"h":2.7515,"l":2.74,"n":2,"o":2.74,"t":"2026-10-21T23:20:00Z","v":700,"vw":2.74575},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T23:25:00Z","v":100,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T08:00:00Z","v":131,"vw":2.74},{"c":2.5005,"h":2.5005,"l":2.5005,"n":4,"o":2.5005,"t":"2026-10-22T09:55:00Z","v":978,"vw":2.5005},{"c":2.67,"h":2.7,"l":2.67,"n":8,"o":2.7,"t":"2026-10-22T11:00:00Z","v":1843,"vw":2.678065},{"c":2.76,"h":2.77,"l":2.73,"n":86,"o":2.74,"t":"2026-10-22T13:25:00Z","v":4427,"vw":2.742744},{"c":2.76,"h":2.76,"l":2.68,"n":506,"o":2.735,"t":"2026-10-22T13:30:00Z","v":213777,"vw":2.7191},{"c":2.76,"h":2.77,"l":2.75,"n":112,"o":2.755,"t":"2026-10-22T13:35:00Z","v":14922,"vw":2.758891},{"c":2.765,"h":2.78,"l":2.755,"n":120,"o":2.77,"t":"2026-10-22T13:40:00Z","v":20063,"vw":2.767623},{"c":2.77,"h":2.785,"l":2.74,"n":655,"o":2.765,"t":"2026-10-22T13:45:00Z","v":106033,"vw":2.755672},{"c":2.765,"h":2.7789,"l":2.745,"n":618,"o":2.775,"t":"2026-10-22T13:50:00Z","v":64964,"vw":2.756502},{"c":2.795,"h":2.8,"l":2.76,"n":105,"o":2.765,"t":"2026-10-22T13:55:00Z","v":18666,"vw":2.781141},{"c":2.795,"h":2.805,"l":2.79,"n":502,"o":2.795,"t":"2026-10-22T14:00:00Z","v":45748,"vw":2.798762},{"c":2.76,"h":2.795,"l":2.75,"n":127,"o":2.795,"t":"2026-10-22T14:05:00Z","v":63117,"vw":2.76535},{"c":2.735,"h":2.76,"l":2.73,"n":112,"o":2.76,"t":"2026-10-22T14:10:00Z","v":45208,"vw":2.757225},{"c":2.745,"h":2.745,"l":2.73,"n":68,"o":2.735,"t":"2026-10-22T14:15:00Z","v":7764,"vw":2.740643},{"c":2.735,"h":2.745,"l":2.73,"n":102,"o":2.74,"t":"2026-10-22T14:20:00Z","v":11475,"vw":2.736178},{"c":2.745,"h":2.745,"l":2.72,"n":214,"o":2.73,"t":"2026-10-22T14:25:00Z","v":55718,"vw":2.733546},{"c":2.755,"h":2.76,"l":2.745,"n":273,"o":2.745,"t":"2026-10-22T14:30:00Z","v":18721,"vw":2.749303},{"c":2.75,"h":2.76,"l":2.745,"n":312,"o":2.755,"t":"2026-10-22T14:35:00Z","v":60671,"vw":2.75134},{"c":2.76,"h":2.78,"l":2.76,"n":323,"o":2.76,"t":"2026-10-22T14:40:00Z","v":30577,"vw":2.767739},{"c":2.76,"h":2.7688,"l":2.755,"n":94,"o":2.76,"t":"2026-10-22T14:45:00Z","v":24461,"vw":2.757054},{"c":2.765,"h":2.77,"l":2.7546,"n":199,"o":2.7546,"t":"2026-10-22T14:50:00Z","v":15067,"vw":2.763161},{"c":2.785,"h":2.785,"l":2.76,"n":406,"o":2.77,"t":"2026-10-22T14:55:00Z","v":36061,"vw":2.771964},{"c":2.775,"h":2.7874,"l":2.77,"n":466,"o":2.78,"t":"2026-10-22T15:00:00Z","v":60154,"vw":2.780562},{"c":2.77,"h":2.775,"l":2.765,"n":322,"o":2.77,"t":"2026-10-22T15:05:00Z","v":27666,"vw":2.771504},{"c":2.76,"h":2.77,"l":2.76,"n":198,"o":2.765,"t":"2026-10-22T15:10:00Z","v":11033,"vw":2.764463},{"c":2.78,"h":2.78,"l":2.76,"n":386,"o":2.76,"t":"2026-10-22T15:15:00Z","v":15255,"vw":2.770631},{"c":2.79,"h":2.79,"l":2.775,"n":358,"o":2.775,"t":"2026-10-22T15:20:00Z","v":26984,"vw":2.783138},{"c":2.785,"h":2.795,"l":2.785,"n":420,"o":2.79,"t":"2026-10-22T15:25:00Z","v":22980,"vw":2.791951},{"c":2.785,"h":2.795,"l":2.78,"n":257,"o":2.79,"t":"2026-10-22T15:30:00Z","v":40860,"vw":2.787921},{"c":2.785,"h":2.785,"l":2.78,"n":202,"o":2.785,"t":"2026-10-22T15:35:00Z","v":10666,"vw":2.783831},{"c":2.775,"h":2.78,"l":2.77,"n":88,"o":2.78,"t":"2026-10-22T15:40:00Z","v":20890,"vw":2.775502},{"c":2.775,"h":2.7786,"l":2.77,"n":35,"o":2.775,"t":"2026-10-22T15:45:00Z","v":4561,"vw":2.775021},{"c":2.785,"h":2.79,"l":2.78,"n":324,"o":2.78,"t":"2026-10-22T15:50:00Z","v":18773,"vw":2.786522},{"c":2.7901,"h":2.795,"l":2.79,"n":294,"o":2.79,"t":"2026-10-22T15:55:00Z","v":13094,"vw":2.79213},{"c":2.79,"h":2.8,"l":2.79,"n":138,"o":2.795,"t":"2026-10-22T16:00:00Z","v":2559,"vw":2.79596},{"c":2.8,"h":2.8,"l":2.79,"n":118,"o":2.795,"t":"2026-10-22T16:05:00Z","v":4411,"vw":2.792269},{"c":2.79,"h":2.795,"l":2.79,"n":181,"o":2.795,"t":"2026-10-22T16:10:00Z","v":6320,"vw":2.791627},{"c":2.805,"h":2.806,"l":2.79,"n":429,"o":2.795,"t":"2026-10-22T16:15:00Z","v":30373,"vw":2.799171},{"c":2.81,"h":2.81,"l":2.8,"n":461,"o":2.8012,"t":"2026-10-22T16:20:00Z","v":28517,"vw":2.807731},{"c":2.7987,"h":2.815,"l":2.7987,"n":333,"o":2.81,"t":"2026-10-22T16:25:00Z","v":23515,"vw":2.806817},{"c":2.79,"h":2.7999,"l":2.79,"n":258,"o":2.7999,"t":"2026-10-22T16:30:00Z","v":5263,"vw":2.794015},{"c":2.78,"h":2.7975,"l":2.78,"n":486,"o":2.795,"t":"2026-10-22T16:35:00Z","v":23245,"vw":2.78986},{"c":2.775,"h":2.785,"l":2.77,"n":280,"o":2.785,"t":"2026-10-22T16:40:00Z","v":13127,"vw":2.779807},{"c":2.76,"h":2.77,"l":2.76,"n":90,"o":2.77,"t":"2026-10-22T16:45:00Z","v":10573,"vw":2.766481},{"c":2.76,"h":2.7692,"l":2.76,"n":108,"o":2.76,"t":"2026-10-22T16:50:00Z","v":10932,"vw":2.762182},{"c":2.78,"h":2.78,"l":2.76,"n":247,"o":2.765,"t":"2026-10-22T16:55:00Z","v":15352,"vw":2.771898},{"c":2.765,"h":2.775,"l":2.765,"n":217,"o":2.775,"t":"2026-10-22T17:00:00Z","v":9937,"vw":2.770413},{"c":2.77,"h":2.77,"l":2.76,"n":89,"o":2.765,"t":"2026-10-22T17:05:00Z","v":17333,"vw":2.768559},{"c":2.78,"h":2.78,"l":2.77,"n":258,"o":2.77,"t":"2026-10-22T17:10:00Z","v":8876,"vw":2.775162},{"c":2.775,"h":2.78,"l":2.775,"n":179,"o":2.78,"t":"2026-10-22T17:15:00Z","v":4167,"vw":2.779094},{"c":2.77,"h":2.78,"l":2.77,"n":175,"o":2.78,"t":"2026-10-22T17:20:00Z","v":4469,"vw":2.777659},{"c":2.78,"h":2.78,"l":2.77,"n":332,"o":2.775,"t":"2026-10-22T17:25:00Z","v":7658,"vw":2.77579},{"c":2.785,"h":2.785,"l":2.775,"n":359,"o":2.775,"t":"2026-10-22T17:30:00Z","v":25164,"vw":2.779534},{"c":2.78,"h":2.785,"l":2.7701,"n":485,"o":2.785,"t":"2026-10-22T17:35:00Z","v":25770,"vw":2.781348},{"c":2.785,"h":2.7899,"l":2.775,"n":484,"o":2.7788,"t":"2026-10-22T17:40:00Z","v":35833,"vw":2.780904},{"c":2.78,"h":2.785,"l":2.78,"n":324,"o":2.785,"t":"2026-10-22T17:45:00Z","v":8151,"vw":2.784351},{"c":2.77,"h":2.78,"l":2.77,"n":305,"o":2.78,"t":"2026-10-22T17:50:00Z","v":24539,"vw":2.773708},{"c":2.775,"h":2.78,"l":2.77,"n":277,"o":2.78,"t":"2026-10-22T17:55:00Z","v":11295,"vw":2.775849},{"c":2.76,"h":2.78,"l":2.76,"n":121,"o":2.775,"t":"2026-10-22T18:00:00Z","v":14737,"vw":2.768251},{"c":2.77,"h":2.77,"l":2.76,"n":138,"o":2.76,"t":"2026-10-22T18:05:00Z","v":8459,"vw":2.768087},{"c":2.775,"h":2.78,"l":2.77,"n":70,"o":2.775,"t":"2026-10-22T18:10:00Z","v":6617,"vw":2.777052},{"c":2.77,"h":2.78,"l":2.765,"n":166,"o":2.77,"t":"2026-10-22T18:15:00Z","v":34402,"vw":2.769473},{"c":2.77,"h":2.78,"l":2.77,"n":291,"o":2.77,"t":"2026-10-22T18:20:00Z","v":22982,"vw":2.77293},{"c":2.762,"h":2.78,"l":2.76,"n":263,"o":2.77,"t":"2026-10-22T18:25:00Z","v":20574,"vw":2.770094},{"c":2.765,"h":2.7685,"l":2.76,"n":282,"o":2.762,"t":"2026-10-22T18:30:00Z","v":24510,"vw":2.76213},{"c":2.765,"h":2.765,"l":2.76,"n":236,"o":2.7601,"t":"2026-10-22T18:35:00Z","v":17389,"vw":2.763189},{"c":2.775,"h":2.775,"l":2.76,"n":160,"o":2.7637,"t":"2026-10-22T18:40:00Z","v":12326,"vw":2.76854},{"c":2.785,"h":2.79,"l":2.78,"n":254,"o":2.78,"t":"2026-10-22T18:45:00Z","v":33706,"vw":2.781988},{"c":2.785,"h":2.785,"l":2.78,"n":364,"o":2.785,"t":"2026-10-22T18:50:00Z","v":18238,"vw":2.783254},{"c":2.77,"h":2.79,"l":2.77,"n":303,"o":2.785,"t":"2026-10-22T18:55:00Z","v":37338,"vw":2.78037},{"c":2.7701,"h":2.78,"l":2.76,"n":245,"o":2.775,"t":"2026-10-22T19:00:00Z","v":28977,"vw":2.770588},{"c":2.7781,"h":2.78,"l":2.7728,"n":99,"o":2.775,"t":"2026-10-22T19:05:00Z","v":5318,"vw":2.775887},{"c":2.785,"h":2.785,"l":2.77,"n":187,"o":2.775,"t":"2026-10-22T19:10:00Z","v":99984,"vw":2.78018},{"c":2.76,"h":2.79,"l":2.76,"n":153,"o":2.78,"t":"2026-10-22T19:15:00Z","v":25141,"vw":2.777748},{"c":2.765,"h":2.775,"l":2.7601,"n":144,"o":2.765,"t":"2026-10-22T19:20:00Z","v":31016,"vw":2.768518},{"c":2.77,"h":2.77,"l":2.761,"n":36,"o":2.765,"t":"2026-10-22T19:25:00Z","v":5894,"vw":2.764865},{"c":2.775,"h":2.78,"l":2.77,"n":66,"o":2.77,"t":"2026-10-22T19:30:00Z","v":10223,"vw":2.77279},{"c":2.745,"h":2.775,"l":2.745,"n":177,"o":2.775,"t":"2026-10-22T19:35:00Z","v":40502,"vw":2.758629},{"c":2.745,"h":2.75,"l":2.74,"n":117,"o":2.745,"t":"2026-10-22T19:40:00Z","v":16458,"vw":2.742458},{"c":2.755,"h":2.7588,"l":2.74,"n":311,"o":2.745,"t":"2026-10-22T19:45:00Z","v":38182,"vw":2.749467},{"c":2.775,"h":2.7765,"l":2.755,"n":358,"o":2.755,"t":"2026-10-22T19:50:00Z","v":60295,"vw":2.769106},{"c":2.8,"h":2.8,"l":2.76,"n":709,"o":2.775,"t":"2026-10-22T19:55:00Z","v":240615,"vw":2.777974},{"c":2.79,"h":2.795,"l":2.79,"n":13,"o":2.79,"t":"2026-10-22T20:00:00Z","v":244646,"vw":2.790002},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-22T20:30:00Z","v":500,"vw":2.83},{"c":2.84,"h":2.84,"l":2.83,"n":5,"o":2.83,"t":"2026-10-22T20:40:00Z","v":1000,"vw":2.835082},{"c":2.8289,"h":2.8289,"l":2.8289,"n":1,"o":2.8289,"t":"2026-10-22T22:45:00Z","v":100,"vw":2.8289}],"history":[{"c":10.12,"h":10.7798,"l":10.09,"n":24031,"o":10.64,"t":"2024-10-21T04:00:00Z","v":3614020,"vw":10.208935},{"c":10.41,"h":10.5799,"l":10.14,"n":19381,"o":10.14,"t":"2024-10-22T04:00:00Z","v":2341342,"vw":10.371684},{"c":10.08,"h":10.4,"l":10.02,"n":18192,"o":10.3,"t":"2024-10-23T04:00:00Z","v":2358676,"vw":10.138067},{"c":10.05,"h":10.19,"l":9.91,"n":13838,"o":10.082,"t":"2024-10-24T04:00:00Z","v":1252409,"vw":10.05199},{"c":9.95,"h":10.25,"l":9.92,"n":12722,"o":10.1,"t":"2024-10-25T04:00:00Z","v":1240642,"vw":10.026993},{"c":10.28,"h":10.48,"l":10.03,"n":20366,"o":10.03,"t":"2024-10-28T04:00:00Z","v":1991050,"vw":10.326093},{"c":8.49,"h":8.99,"l":8.02,"n":84464,"o":8.75,"t":"2024-10-29T04:00:00Z","v":14678376,"vw":8.295919},{"c":8.23,"h":8.755,"l":8.075,"n":37698,"o":8.48,"t":"2024-10-30T04:00:00Z","v":5934239,"vw":8.465197},{"c":8.17,"h":8.28,"l":8.035,"n":27170,"o":8.27,"t":"2024-10-31T04:00:00Z","v":3263819,"vw":8.147984},{"c":8.29,"h":8.38,"l":8.065,"n":25998,"o":8.22,"t":"2024-11-01T04:00:00Z","v":4041850,"vw":8.24576},{"c":8.39,"h":8.645,"l":8.08,"n":27245,"o":8.24,"t":"2024-11-04T05:00:00Z","v":3514458,"vw":8.412415},{"c":8.47,"h":8.59,"l":8.22,"n":22216,"o":8.41,"t":"2024-11-05T05:00:00Z","v":1910056,"vw":8.470316},{"c":9,"h":9.075,"l":8.64,"n":25854,"o":8.84,"t":"2024-11-06T05:00:00Z","v":2758954,"vw":8.946858},{"c":8.9,"h":9.07,"l":8.8,"n":18212,"o":9.02,"t":"2024-11-07T05:00:00Z","v":1576010,"vw":8.915333},{"c":8.89,"h":8.9499,"l":8.65,"n":17935,"o":8.92,"t":"2024-11-08T05:00:00Z","v":1664045,"vw":8.852818},{"c":8.95,"h":9.17,"l":8.8197,"n":19040,"o":8.98,"t":"2024-11-11T05:00:00Z","v":1902466,"vw":8.986368},{"c":8.67,"h":8.99,"l":8.64,"n":16813,"o":8.82,"t":"2024-11-12T05:00:00Z","v":1531943,"vw":8.741269},{"c":8.27,"h":8.73,"l":8.2,"n":22914,"o":8.71,"t":"2024-11-13T05:00:00Z","v":2476695,"vw":8.358083},{"c":8.39,"h":8.43,"l":8.23,"n":15509,"o":8.32,"t":"2024-11-14T05:00:00Z","v":1501064,"vw":8.355605},{"c":8.43,"h":8.54,"l":8.37,"n":14421,"o":8.47,"t":"2024-11-15T05:00:00Z","v":1200521,"vw":8.450749},{"c":8.31,"h":8.51,"l":8.28,"n":17066,"o":8.43,"t":"2024-11-18T05:00:00Z","v":1812828,"vw":8.365852},{"c":8.42,"h":8.47,"l":8.175,"n":13262,"o":8.22,"t":"2024-11-19T05:00:00Z","v":1575046,"vw":8.383908},{"c":8.39,"h":8.52,"l":8.26,"n":13848,"o":8.43,"t":"2024-11-20T05:00:00Z","v":1012644,"vw":8.357475},{"c":8.75,"h":8.83,"l":8.27,"n":17249,"o":8.36,"t":"2024-11-21T05:00:00Z","v":1856388,"vw":8.674294},{"c":9.04,"h":9.23,"l":8.82,"n":22281,"o":8.82,"t":"2024-11-22T05:00:00Z","v":2204954,"vw":9.069607},{"c":9.16,"h":9.46,"l":9.12,"n":20993,"o":9.2,"t":"2024-11-25T05:00:00Z","v":2241859,"vw":9.203303},{"c":9.08,"h":9.175,"l":8.79,"n":16977,"o":9.08,"t":"2024-11-26T05:00:00Z","v":1928594,"vw":9.026271},{"c":9.06,"h":9.24,"l":8.99,"n":16388,"o":9.1,"t":"2024-11-27T05:00:00Z","v":1317359,"vw":9.06803},{"c":9.14,"h":9.375,"l":9.1,"n":10967,"o":9.1,"t":"2024-11-29T05:00:00Z","v":1078233,"vw":9.212207},{"c":9.33,"h":9.365,"l":9.06,"n":21597,"o":9.12,"t":"2024-12-02T05:00:00Z","v":1786311,"vw":9.272023},{"c":8.85,"h":9.33,"l":8.7,"n":23442,"o":9.29,"t":"2024-12-03T05:00:00Z","v":2173762,"vw":8.85941},{"c":8.79,"h":9.015,"l":8.77,"n":18049,"o":8.85,"t":"2024-12-04T05:00:00Z","v":1405133,"vw":8.874069},{"c":8.71,"h":8.85,"l":8.53,"n":18870,"o":8.71,"t":"2024-12-05T05:00:00Z","v":1877903,"vw":8.682875},{"c":8.6,"h":8.94,"l":8.56,"n":13913,"o":8.82,"t":"2024-12-06T05:00:00Z","v":1355339,"vw":8.64004},{"c":8.88,"h":8.975,"l":8.67,"n":17938,"o":8.7,"t":"2024-12-09T05:00:00Z","v":1728284,"vw":8.859672},{"c":8.91,"h":9,"l":8.605,"n":17431,"o":8.865,"t":"2024-12-10T05:00:00Z","v":1467312,"vw":8.864279},{"c":8.86,"h":9.08,"l":8.81,"n":16409,"o":8.96,"t":"2024-12-11T05:00:00Z","v":3484418,"vw":8.879087},{"c":8.68,"h":8.8737,"l":8.61,"n":17126,"o":8.84,"t":"2024-12-12T05:00:00Z","v":1537215,"vw":8.705327},{"c":8.78,"h":8.8,"l":8.54,"n":13499,"o":8.7,"t":"2024-12-13T05:00:00Z","v":1303803,"vw":8.711352},{"c":8.75,"h":8.85,"l":8.665,"n":18457,"o":8.72,"t":"2024-12-16T05:00:00Z","v":1849905,"vw":8.759008},{"c":8.59,"h":8.9,"l":8.47,"n":23532,"o":8.7,"t":"2024-12-17T05:00:00Z","v":2601977,"vw":8.582878},{"c":8.36,"h":8.78,"l":8.335,"n":26284,"o":8.63,"t":"2024-12-18T05:00:00Z","v":3194040,"vw":8.475559},{"c":8.52,"h":8.6,"l":8.335,"n":23838,"o":8.49,"t":"2024-12-19T05:00:00Z","v":2647902,"vw":8.495458},{"c":8.39,"h":8.7,"l":8.34,"n":25515,"o":8.43,"t":"2024-12-20T05:00:00Z","v":9074076,"vw":8.406628},{"c":9.45,"h":9.49,"l":8.57,"n":44443,"o":8.99,"t":"2024-12-23T05:00:00Z","v":7002641,"vw":9.14379},{"c":9.23,"h":9.45,"l":9.16,"n":15868,"o":9.44,"t":"2024-12-24T05:00:00Z","v":2157030,"vw":9.261867},{"c":9.17,"h":9.545,"l":9.11,"n":23066,"o":9.22,"t":"2024-12-26T05:00:00Z","v":2971422,"vw":9.283123},{"c":9.15,"h":9.385,"l":9.05,"n":17959,"o":9.11,"t":"2024-12-27T05:00:00Z","v":1874775,"vw":9.20548},{"c":8.91,"h":9.04,"l":8.61,"n":21054,"o":9.03,"t":"2024-12-30T05:00:00Z","v":2120350,"vw":8.885932},{"c":8.43,"h":8.88,"l":8.4,"n":18056,"o":8.73,"t":"2024-12-31T05:00:00Z","v":2036087,"vw":8.578094},{"c":8.26,"h":8.7999,"l":8.245,"n":20294,"o":8.57,"t":"2025-01-02T05:00:00Z","v":2141602,"vw":8.373516},{"c":8.27,"h":8.34,"l":8.13,"n":19457,"o":8.27,"t":"2025-01-03T05:00:00Z","v":2624925,"vw":8.235458},{"c":8.41,"h":8.65,"l":8.3,"n":23581,"o":8.36,"t":"2025-01-06T05:00:00Z","v":3276153,"vw":8.433066},{"c":8.85,"h":9.1,"l":8.51,"n":27176,"o":8.52,"t":"2025-01-07T05:00:00Z","v":3334544,"vw":8.843817},{"c":8.92,"h":8.95,"l":8.49,"n":21800,"o":8.72,"t":"2025-01-08T05:00:00Z","v":2824729,"vw":8.819001},{"c":9.05,"h":9.39,"l":8.71,"n":24291,"o":8.75,"t":"2025-01-10T05:00:00Z","v":2737037,"vw":9.132511},{"c":8.77,"h":9.05,"l":8.705,"n":17251,"o":8.96,"t":"2025-01-13T05:00:00Z","v":1687365,"vw":8.791418},{"c":8.72,"h":9.1,"l":8.69,"n":16990,"o":8.85,"t":"2025-01-14T05:00:00Z","v":1664109,"vw":8.80416},{"c":9.15,"h":9.18,"l":8.94,"n":20321,"o":9.01,"t":"2025-01-15T05:00:00Z","v":2250814,"vw":9.088599},{"c":9,"h":9.12,"l":8.82,"n":15043,"o":9.03,"t":"2025-01-16T05:00:00Z","v":1651008,"vw":8.952796},{"c":9.34,"h":9.385,"l":9.09,"n":20917,"o":9.11,"t":"2025-01-17T05:00:00Z","v":2345904,"vw":9.286945},{"c":9.49,"h":9.61,"l":9.27,"n":22599,"o":9.36,"t":"2025-01-21T05:00:00Z","v":1936350,"vw":9.48815},{"c":9.38,"h":9.5649,"l":9.335,"n":18570,"o":9.42,"t":"2025-01-22T05:00:00Z","v":2114663,"vw":9.41045},{"c":9.84,"h":9.875,"l":9.09,"n":21291,"o":9.1,"t":"2025-01-23T05:00:00Z","v":2160866,"vw":9.712366},{"c":9.68,"h":9.91,"l":9.6,"n":25715,"o":9.87,"t":"2025-01-24T05:00:00Z","v":2681936,"vw":9.748555},{"c":9.71,"h":9.87,"l":9.53,"n":27709,"o":9.66,"t":"2025-01-27T05:00:00Z","v":2463711,"vw":9.711137},{"c":9.15,"h":9.47,"l":8.43,"n":34959,"o":9.46,"t":"2025-01-28T05:00:00Z","v":4810376,"vw":8.916406},{"c":8.62,"h":9.12,"l":8.4,"n":33987,"o":9.1,"t":"2025-01-29T05:00:00Z","v":4439447,"vw":8.536746},{"c":8.67,"h":8.915,"l":8.5302,"n":29908,"o":8.74,"t":"2025-01-30T05:00:00Z","v":2798247,"vw":8.693522},{"c":8.54,"h":8.87,"l":8.42,"n":22034,"o":8.65,"t":"2025-01-31T05:00:00Z","v":2746352,"vw":8.568302},{"c":8.28,"h":8.59,"l":8.24,"n":22881,"o":8.32,"t":"2025-02-03T05:00:00Z","v":2622826,"vw":8.371029},{"c":8.35,"h":8.485,"l":8.22,"n":20801,"o":8.29,"t":"2025-02-04T05:00:00Z","v":2068292,"vw":8.364051},{"c":8.4,"h":8.575,"l":8.26,"n":17899,"o":8.36,"t":"2025-02-05T05:00:00Z","v":1712331,"vw":8.455996},{"c":8.39,"h":8.56,"l":8.26,"n":19745,"o":8.45,"t":"2025-02-06T05:00:00Z","v":1954348,"vw":8.367891},{"c":7.85,"h":8.36,"l":7.81,"n":27135,"o":8.34,"t":"2025-02-07T05:00:00Z","v":4335729,"vw":8.014492},{"c":7.97,"h":8.13,"l":7.77,"n":21551,"o":7.88,"t":"2025-02-10T05:00:00Z","v":2574868,"vw":7.974338},{"c":8.1,"h":8.13,"l":7.86,"n":17429,"o":7.88,"t":"2025-02-11T05:00:00Z","v":2126383,"vw":8.037614},{"c":7.94,"h":8.02,"l":7.84,"n":15741,"o":7.99,"t":"2025-02-12T05:00:00Z","v":1690433,"vw":7.922045},{"c":8.02,"h":8.19,"l":7.88,"n":16531,"o":7.95,"t":"2025-02-13T05:00:00Z","v":2044831,"vw":8.049641},{"c":7.99,"h":8.1975,"l":7.89,"n":15727,"o":8.07,"t":"2025-02-14T05:00:00Z","v":1930764,"vw":7.977021},{"c":8.15,"h":8.26,"l":7.94,"n":15907,"o":7.97,"t":"2025-02-18T05:00:00Z","v":2046079,"vw":8.140434},{"c":8.03,"h":8.14,"l":8,"n":18197,"o":8.09,"t":"2025-02-19T05:00:00Z","v":2612921,"vw":8.054929},{"c":7.85,"h":8.01,"l":7.795,"n":27640,"o":7.97,"t":"2025-02-20T05:00:00Z","v":4144067,"vw":7.869366},{"c":7.89,"h":7.965,"l":7.7,"n":25553,"o":7.9,"t":"2025-02-21T05:00:00Z","v":3754044,"vw":7.845222},{"c":7.77,"h":8.12,"l":7.76,"n":22744,"o":7.9,"t":"2025-02-24T05:00:00Z","v":3465131,"vw":7.893193},{"c":7.49,"h":7.7862,"l":7.44,"n":38987,"o":7.76,"t":"2025-02-25T05:00:00Z","v":5744509,"vw":7.561834},{"c":6.93,"h":7.4699,"l":6.881,"n":37582,"o":7.44,"t":"2025-02-26T05:00:00Z","v":6195597,"vw":7.085092},{"c":6.93,"h":7.15,"l":6.87,"n":29024,"o":6.94,"t":"2025-02-27T05:00:00Z","v":4813759,"vw":6.995616},{"c":6.63,"h":7.015,"l":6.6025,"n":24740,"o":6.91,"t":"2025-02-28T05:00:00Z","v":3504545,"vw":6.708454},{"c":6.4,"h":6.765,"l":6.345,"n":31310,"o":6.63,"t":"2025-03-03T05:00:00Z","v":4304323,"vw":6.553354},{"c":6.37,"h":6.48,"l":6.16,"n":37285,"o":6.25,"t":"2025-03-04T05:00:00Z","v":4346244,"vw":6.342996},{"c":6.18,"h":6.44,"l":6.13,"n":26440,"o":6.36,"t":"2025-03-05T05:00:00Z","v":3963115,"vw":6.217094},{"c":6.22,"h":6.29,"l":6.07,"n":25407,"o":6.12,"t":"2025-03-06T05:00:00Z","v":2939618,"vw":6.210013},{"c":6.36,"h":6.805,"l":6.185,"n":37227,"o":6.21,"t":"2025-03-07T05:00:00Z","v":5535822,"vw":6.513004},{"c":6.26,"h":6.54,"l":6.16,"n":31407,"o":6.5,"t":"2025-03-10T04:00:00Z","v":3665003,"vw":6.292478},{"c":6.11,"h":6.36,"l":6.08,"n":33142,"o":6.29,"t":"2025-03-11T04:00:00Z","v":4791259,"vw":6.192204},{"c":6.05,"h":6.225,"l":5.92,"n":31240,"o":6.13,"t":"2025-03-12T04:00:00Z","v":4356218,"vw":6.036501},{"c":5.8,"h":6.13,"l":5.79,"n":26490,"o":6.03,"t":"2025-03-13T04:00:00Z","v":3718434,"vw":5.879016},{"c":5.79,"h":5.94,"l":5.735,"n":24759,"o":5.84,"t":"2025-03-14T04:00:00Z","v":3590866,"vw":5.804173},{"c":5.77,"h":5.81,"l":5.62,"n":27998,"o":5.77,"t":"2025-03-17T04:00:00Z","v":4291114,"vw":5.737157},{"c":5.76,"h":5.895,"l":5.725,"n":23707,"o":5.74,"t":"2025-03-18T04:00:00Z","v":3491670,"vw":5.783391},{"c":5.8,"h":6,"l":5.63,"n":25248,"o":5.76,"t":"2025-03-19T04:00:00Z","v":4073590,"vw":5.780156},{"c":5.64,"h":5.84,"l":5.63,"n":21720,"o":5.75,"t":"2025-03-20T04:00:00Z","v":3042224,"vw":5.70425},{"c":5.51,"h":5.695,"l":5.475,"n":41149,"o":5.54,"t":"2025-03-21T04:00:00Z","v":34303417,"vw":5.528408},{"c":5.48,"h":5.685,"l":5.28,"n":33057,"o":5.6,"t":"2025-03-24T04:00:00Z","v":4729374,"vw":5.428704},{"c":5.26,"h":5.47,"l":5.19,"n":29678,"o":5.45,"t":"2025-03-25T04:00:00Z","v":5710749,"vw":5.294828},{"c":5.29,"h":5.35,"l":5.12,"n":34458,"o":5.21,"t":"2025-03-26T04:00:00Z","v":5882723,"vw":5.269981},{"c":5.43,"h":5.45,"l":5.13,"n":25829,"o":5.27,"t":"2025-03-27T04:00:00Z","v":4918919,"vw":5.360836},{"c":5.13,"h":5.41,"l":5.07,"n":28424,"o":5.41,"t":"2025-03-28T04:00:00Z","v":4400126,"vw":5.168738},{"c":4.83,"h":4.9521,"l":4.715,"n":36914,"o":4.93,"t":"2025-03-31T04:00:00Z","v":5347743,"vw":4.825624},{"c":4.92,"h":4.925,"l":4.74,"n":24371,"o":4.83,"t":"2025-04-01T04:00:00Z","v":3619031,"vw":4.870017},{"c":4.91,"h":4.985,"l":4.81,"n":17112,"o":4.84,"t":"2025-04-02T04:00:00Z","v":2756236,"vw":4.914932},{"c":4.18,"h":4.73,"l":4.0305,"n":31913,"o":4.68,"t":"2025-04-03T04:00:00Z","v":7461862,"vw":4.187948},{"c":4,"h":4.06,"l":3.75,"n":30351,"o":4.03,"t":"2025-04-04T04:00:00Z","v":6012492,"vw":3.930135},{"c":4.12,"h":4.12,"l":3.71,"n":36117,"o":3.84,"t":"2025-04-07T04:00:00Z","v":7711166,"vw":3.944777},{"c":3.64,"h":4.3,"l":3.55,"n":32871,"o":4.225,"t":"2025-04-08T04:00:00Z","v":6741457,"vw":3.782874},{"c":4.25,"h":4.32,"l":3.445,"n":37076,"o":3.59,"t":"2025-04-09T04:00:00Z","v":8389871,"vw":3.913287},{"c":3.87,"h":4.15,"l":3.63,"n":23857,"o":4.14,"t":"2025-04-10T04:00:00Z","v":5323439,"vw":3.818764},{"c":3.96,"h":3.98,"l":3.665,"n":21345,"o":3.86,"t":"2025-04-11T04:00:00Z","v":5047958,"vw":3.863936},{"c":3.88,"h":4.167,"l":3.825,"n":16777,"o":4.12,"t":"2025-04-14T04:00:00Z","v":3026435,"vw":3.931049},{"c":3.85,"h":4.02,"l":3.815,"n":14871,"o":3.83,"t":"2025-04-15T04:00:00Z","v":2545114,"vw":3.887212},{"c":3.77,"h":3.88,"l":3.68,"n":14619,"o":3.8,"t":"2025-04-16T04:00:00Z","v":2307276,"vw":3.76433},{"c":3.95,"h":3.9963,"l":3.78,"n":15558,"o":3.85,"t":"2025-04-17T04:00:00Z","v":3466283,"vw":3.913005},{"c":4.07,"h":4.09,"l":3.81,"n":17195,"o":3.93,"t":"2025-04-21T04:00:00Z","v":3599066,"vw":3.997763},{"c":4.09,"h":4.18,"l":4.035,"n":19765,"o":4.13,"t":"2025-04-22T04:00:00Z","v":3762670,"vw":4.096717},{"c":4.13,"h":4.45,"l":4.13,"n":17574,"o":4.21,"t":"2025-04-23T04:00:00Z","v":2895663,"vw":4.217639},{"c":4.16,"h":4.1999,"l":4.0899,"n":11693,"o":4.17,"t":"2025-04-24T04:00:00Z","v":2144471,"vw":4.154699},{"c":4.27,"h":4.28,"l":4.02,"n":16076,"o":4.09,"t":"2025-04-25T04:00:00Z","v":2726408,"vw":4.191683},{"c":4.39,"h":4.42,"l":4.255,"n":24065,"o":4.28,"t":"2025-04-28T04:00:00Z","v":3940500,"vw":4.342221},{"c":4.44,"h":4.495,"l":4.285,"n":17866,"o":4.36,"t":"2025-04-29T04:00:00Z","v":2976727,"vw":4.422215},{"c":4.41,"h":4.495,"l":4.315,"n":24616,"o":4.34,"t":"2025-04-30T04:00:00Z","v":4919788,"vw":4.405979},{"c":4.34,"h":4.65,"l":4.09,"n":36635,"o":4.37,"t":"2025-05-01T04:00:00Z","v":6555994,"vw":4.258422},{"c":4.84,"h":4.845,"l":4.42,"n":31731,"o":4.42,"t":"2025-05-02T04:00:00Z","v":5773130,"vw":4.683206},{"c":5.12,"h":5.265,"l":4.72,"n":28550,"o":4.77,"t":"2025-05-05T04:00:00Z","v":5205880,"vw":5.078378},{"c":5.41,"h":5.45,"l":5.02,"n":31073,"o":5.02,"t":"2025-05-06T04:00:00Z","v":5977626,"vw":5.361152},{"c":5.31,"h":5.555,"l":5.15,"n":30246,"o":5.2,"t":"2025-05-07T04:00:00Z","v":5366341,"vw":5.301268},{"c":5.59,"h":5.65,"l":5.365,"n":23592,"o":5.41,"t":"2025-05-08T04:00:00Z","v":5595495,"vw":5.551004},{"c":5.52,"h":5.625,"l":5.43,"n":19286,"o":5.59,"t":"2025-05-09T04:00:00Z","v":2746869,"vw":5.526818},{"c":5.71,"h":5.985,"l":5.5534,"n":28610,"o":5.9,"t":"2025-05-12T04:00:00Z","v":4427621,"vw":5.711225},{"c":5.95,"h":6.17,"l":5.735,"n":31269,"o":5.77,"t":"2025-05-13T04:00:00Z","v":5231760,"vw":6.020303},{"c":5.56,"h":5.99,"l":5.43,"n":33484,"o":5.98,"t":"2025-05-14T04:00:00Z","v":4789246,"vw":5.634125},{"c":5.44,"h":5.57,"l":5.295,"n":19214,"o":5.48,"t":"2025-05-15T04:00:00Z","v":2698607,"vw":5.425997},{"c":5.54,"h":5.59,"l":5.375,"n":16010,"o":5.45,"t":"2025-05-16T04:00:00Z","v":1888057,"vw":5.51121},{"c":5.4,"h":5.425,"l":5.275,"n":15872,"o":5.41,"t":"2025-05-19T04:00:00Z","v":1990987,"vw":5.370888},{"c":5.34,"h":5.4484,"l":5.31,"n":11003,"o":5.39,"t":"2025-05-20T04:00:00Z","v":1428002,"vw":5.358862},{"c":5.07,"h":5.355,"l":5.05,"n":20157,"o":5.25,"t":"2025-05-21T04:00:00Z","v":3546374,"vw":5.163135},{"c":5.12,"h":5.17,"l":4.88,"n":20624,"o":5.04,"t":"2025-05-22T04:00:00Z","v":2890844,"vw":5.080872},{"c":4.495,"h":4.745,"l":4.2,"n":48860,"o":4.54,"t":"2025-05-23T04:00:00Z","v":13374332,"vw":4.431374},{"c":4.845,"h":4.9,"l":4.65,"n":34829,"o":4.81,"t":"2025-05-27T04:00:00Z","v":7553978,"vw":4.785042},{"c":4.8,"h":5,"l":4.65,"n":23446,"o":4.89,"t":"2025-05-28T04:00:00Z","v":4684392,"vw":4.812013},{"c":4.9,"h":4.92,"l":4.6401,"n":21431,"o":4.81,"t":"2025-05-29T04:00:00Z","v":3570222,"vw":4.795954},{"c":4.89,"h":4.91,"l":4.775,"n":18716,"o":4.85,"t":"2025-05-30T04:00:00Z","v":3792005,"vw":4.859687},{"c":4.84,"h":5.01,"l":4.805,"n":18363,"o":4.91,"t":"2025-06-02T04:00:00Z","v":3783701,"vw":4.884866},{"c":5,"h":5.12,"l":4.73,"n":15990,"o":4.87,"t":"2025-06-03T04:00:00Z","v":2953183,"vw":4.99871},{"c":5.05,"h":5.1165,"l":4.935,"n":16744,"o":5,"t":"2025-06-04T04:00:00Z","v":3106462,"vw":5.031555},{"c":4.99,"h":5.1299,"l":4.925,"n":13244,"o":5.08,"t":"2025-06-05T04:00:00Z","v":2203237,"vw":5.014109},{"c":5.13,"h":5.22,"l":5.035,"n":13560,"o":5.1,"t":"2025-06-06T04:00:00Z","v":2154936,"vw":5.135126},{"c":5.33,"h":5.3586,"l":5.215,"n":18371,"o":5.23,"t":"2025-06-09T04:00:00Z","v":2547995,"vw":5.311077},{"c":5.8,"h":5.865,"l":5.37,"n":26318,"o":5.4,"t":"2025-06-10T04:00:00Z","v":3809939,"vw":5.723224},{"c":5.57,"h":5.91,"l":5.5,"n":17972,"o":5.87,"t":"2025-06-11T04:00:00Z","v":2980386,"vw":5.624551},{"c":5.34,"h":5.58,"l":5.32,"n":13312,"o":5.5,"t":"2025-06-12T04:00:00Z","v":2255020,"vw":5.410706},{"c":5.16,"h":5.38,"l":5.11,"n":14376,"o":5.27,"t":"2025-06-13T04:00:00Z","v":2895156,"vw":5.202489},{"c":5.54,"h":5.55,"l":5.2324,"n":22933,"o":5.26,"t":"2025-06-16T04:00:00Z","v":3034863,"vw":5.464876},{"c":5.51,"h":5.7,"l":5.46,"n":20801,"o":5.49,"t":"2025-06-17T04:00:00Z","v":2764197,"vw":5.569707},{"c":5.4,"h":5.61,"l":5.38,"n":24426,"o":5.5,"t":"2025-06-18T04:00:00Z","v":4519080,"vw":5.477372},{"c":5.37,"h":5.6334,"l":5.3525,"n":21827,"o":5.49,"t":"2025-06-20T04:00:00Z","v":5424679,"vw":5.419764},{"c":5.33,"h":5.34,"l":5.145,"n":21354,"o":5.31,"t":"2025-06-23T04:00:00Z","v":3197906,"vw":5.27305},{"c":5.41,"h":5.555,"l":5.34,"n":17031,"o":5.42,"t":"2025-06-24T04:00:00Z","v":3149435,"vw":5.431765},{"c":5.39,"h":5.475,"l":5.36,"n":14099,"o":5.46,"t":"2025-06-25T04:00:00Z","v":1821944,"vw":5.415202},{"c":5.36,"h":5.49,"l":5.3,"n":18135,"o":5.39,"t":"2025-06-26T04:00:00Z","v":2470642,"vw":5.355998},{"c":5.28,"h":5.45,"l":5.24,"n":20814,"o":5.41,"t":"2025-06-27T04:00:00Z","v":4229149,"vw":5.314323},{"c":5.27,"h":5.36,"l":5.14,"n":21140,"o":5.31,"t":"2025-06-30T04:00:00Z","v":3690809,"vw":5.239452},{"c":5.64,"h":5.81,"l":5.23,"n":21094,"o":5.27,"t":"2025-07-01T04:00:00Z","v":3595716,"vw":5.60574},{"c":5.75,"h":5.885,"l":5.64,"n":24608,"o":5.69,"t":"2025-07-02T04:00:00Z","v":2638316,"vw":5.778597},{"c":5.7,"h":5.8999,"l":5.66,"n":16517,"o":5.76,"t":"2025-07-03T04:00:00Z","v":2625826,"vw":5.778925},{"c":5.27,"h":5.735,"l":5.27,"n":19125,"o":5.6,"t":"2025-07-07T04:00:00Z","v":3052967,"vw":5.425182},{"c":5.45,"h":5.615,"l":5.27,"n":18848,"o":5.3,"t":"2025-07-08T04:00:00Z","v":3536645,"vw":5.444626},{"c":5.3,"h":5.56,"l":5.2134,"n":20421,"o":5.45,"t":"2025-07-09T04:00:00Z","v":3219274,"vw":5.321269},{"c":5.14,"h":5.355,"l":5.1,"n":33462,"o":5.3,"t":"2025-07-10T04:00:00Z","v":6049120,"vw":5.198604},{"c":5.1,"h":5.18,"l":4.97,"n":24274,"o":5.08,"t":"2025-07-11T04:00:00Z","v":4368281,"vw":5.069706},{"c":5.09,"h":5.15,"l":4.99,"n":17607,"o":5.07,"t":"2025-07-14T04:00:00Z","v":3246268,"vw":5.083171},{"c":4.87,"h":5.2,"l":4.84,"n":22509,"o":5.15,"t":"2025-07-15T04:00:00Z","v":4834318,"vw":4.931058},{"c":4.92,"h":5,"l":4.81,"n":17964,"o":4.88,"t":"2025-07-16T04:00:00Z","v":3125801,"vw":4.909096},{"c":4.95,"h":5.04,"l":4.92,"n":14480,"o":4.92,"t":"2025-07-17T04:00:00Z","v":2266450,"vw":4.978286},{"c":5.07,"h":5.08,"l":4.87,"n":17938,"o":5.01,"t":"2025-07-18T04:00:00Z","v":3656801,"vw":4.98053},{"c":5.2,"h":5.35,"l":5.135,"n":17501,"o":5.14,"t":"2025-07-21T04:00:00Z","v":3162315,"vw":5.239906},{"c":5.83,"h":5.88,"l":5.21,"n":23110,"o":5.21,"t":"2025-07-22T04:00:00Z","v":4864070,"vw":5.627097},{"c":6.65,"h":6.8,"l":5.94,"n":59028,"o":5.94,"t":"2025-07-23T04:00:00Z","v":10791059,"vw":6.541012},{"c":5.93,"h":6.545,"l":5.9,"n":29387,"o":6.52,"t":"2025-07-24T04:00:00Z","v":5437222,"vw":6.10945},{"c":6.08,"h":6.1,"l":5.865,"n":16118,"o":5.93,"t":"2025-07-25T04:00:00Z","v":2294922,"vw":6.018763},{"c":5.95,"h":6.08,"l":5.86,"n":14820,"o":6.08,"t":"2025-07-28T04:00:00Z","v":1906512,"vw":5.957934},{"c":5.5,"h":5.995,"l":5.48,"n":21615,"o":5.95,"t":"2025-07-29T04:00:00Z","v":3082549,"vw":5.6035},{"c":5.22,"h":5.57,"l":5.2,"n":23740,"o":5.52,"t":"2025-07-30T04:00:00Z","v":3546536,"vw":5.321185},{"c":4.05,"h":5.22,"l":4,"n":60657,"o":5.05,"t":"2025-07-31T04:00:00Z","v":15714714,"vw":4.18131},{"c":3.935,"h":4.19,"l":3.9,"n":40281,"o":4.01,"t":"2025-08-01T04:00:00Z","v":7645768,"vw":3.988636},{"c":4.13,"h":4.25,"l":3.96,"n":30801,"o":3.97,"t":"2025-08-04T04:00:00Z","v":5146335,"vw":4.146329},{"c":4.07,"h":4.22,"l":4.06,"n":20233,"o":4.15,"t":"2025-08-05T04:00:00Z","v":3231761,"vw":4.117493},{"c":4.17,"h":4.6,"l":4.1228,"n":25830,"o":4.26,"t":"2025-08-06T04:00:00Z","v":5251933,"vw":4.273046},{"c":4.22,"h":4.28,"l":4.135,"n":24498,"o":4.2,"t":"2025-08-07T04:00:00Z","v":3368525,"vw":4.204946},{"c":4.17,"h":4.325,"l":4.1,"n":20249,"o":4.26,"t":"2025-08-08T04:00:00Z","v":3676124,"vw":4.175761},{"c":4.2,"h":4.26,"l":4.135,"n":14563,"o":4.15,"t":"2025-08-11T04:00:00Z","v":2513624,"vw":4.190569},{"c":4.22,"h":4.41,"l":4.195,"n":16214,"o":4.22,"t":"2025-08-12T04:00:00Z","v":3306393,"vw":4.281337},{"c":4.35,"h":4.42,"l":4.17,"n":21747,"o":4.23,"t":"2025-08-13T04:00:00Z","v":4144188,"vw":4.326788},{"c":4.14,"h":4.27,"l":4.06,"n":20483,"o":4.27,"t":"2025-08-14T04:00:00Z","v":3615409,"vw":4.124234},{"c":4.02,"h":4.2,"l":4.01,"n":15723,"o":4.17,"t":"2025-08-15T04:00:00Z","v":3484968,"vw":4.06696},{"c":3.86,"h":4.01,"l":3.85,"n":19836,"o":4,"t":"2025-08-18T04:00:00Z","v":4340469,"vw":3.89892},{"c":3.95,"h":4.04,"l":3.89,"n":24865,"o":3.9,"t":"2025-08-19T04:00:00Z","v":4493971,"vw":3.956295},{"c":3.82,"h":3.93,"l":3.8,"n":21816,"o":3.93,"t":"2025-08-20T04:00:00Z","v":5828349,"vw":3.84561},{"c":3.69,"h":3.81,"l":3.6612,"n":20356,"o":3.8,"t":"2025-08-21T04:00:00Z","v":4898888,"vw":3.730146},{"c":3.85,"h":4.035,"l":3.7,"n":22945,"o":3.7,"t":"2025-08-22T04:00:00Z","v":4877125,"vw":3.883976},{"c":3.93,"h":3.99,"l":3.83,"n":18415,"o":3.91,"t":"2025-08-25T04:00:00Z","v":3485053,"vw":3.927719},{"c":3.82,"h":3.99,"l":3.79,"n":17464,"o":3.92,"t":"2025-08-26T04:00:00Z","v":4296099,"vw":3.861063},{"c":3.88,"h":3.9389,"l":3.74,"n":23366,"o":3.82,"t":"2025-08-27T04:00:00Z","v":5123854,"vw":3.844499},{"c":3.9,"h":3.939,"l":3.8,"n":16124,"o":3.93,"t":"2025-08-28T04:00:00Z","v":3070503,"vw":3.880254},{"c":3.98,"h":3.98,"l":3.87,"n":12594,"o":3.9,"t":"2025-08-29T04:00:00Z","v":2573706,"vw":3.933279},{"c":3.83,"h":3.9,"l":3.72,"n":17951,"o":3.9,"t":"2025-09-02T04:00:00Z","v":4741888,"vw":3.797353},{"c":3.8,"h":3.9,"l":3.76,"n":13689,"o":3.83,"t":"2025-09-03T04:00:00Z","v":2739544,"vw":3.806185},{"c":3.88,"h":3.91,"l":3.75,"n":14056,"o":3.8,"t":"2025-09-04T04:00:00Z","v":2943317,"vw":3.85461},{"c":3.92,"h":4.085,"l":3.86,"n":16101,"o":3.92,"t":"2025-09-05T04:00:00Z","v":3140041,"vw":3.941302},{"c":3.83,"h":3.905,"l":3.74,"n":23931,"o":3.9,"t":"2025-09-08T04:00:00Z","v":5019393,"vw":3.804474},{"c":3.72,"h":3.84,"l":3.695,"n":22578,"o":3.84,"t":"2025-09-09T04:00:00Z","v":4367169,"vw":3.736923},{"c":3.62,"h":3.74,"l":3.61,"n":20673,"o":3.7,"t":"2025-09-10T04:00:00Z","v":3997282,"vw":3.65723},{"c":3.7,"h":3.77,"l":3.61,"n":19969,"o":3.625,"t":"2025-09-11T04:00:00Z","v":4287449,"vw":3.69723},{"c":3.68,"h":3.74,"l":3.63,"n":17736,"o":3.7,"t":"2025-09-12T04:00:00Z","v":3649324,"vw":3.674353},{"c":3.63,"h":3.69,"l":3.5812,"n":24490,"o":3.67,"t":"2025-09-15T04:00:00Z","v":3711992,"vw":3.627683},{"c":3.75,"h":3.76,"l":3.585,"n":29776,"o":3.65,"t":"2025-09-16T04:00:00Z","v":6793067,"vw":3.694931},{"c":3.67,"h":3.88,"l":3.615,"n":24034,"o":3.75,"t":"2025-09-17T04:00:00Z","v":5356535,"vw":3.735467},{"c":3.99,"h":4,"l":3.638,"n":25649,"o":3.72,"t":"2025-09-18T04:00:00Z","v":6088551,"vw":3.84935},{"c":4.1,"h":4.15,"l":3.9,"n":38720,"o":4.015,"t":"2025-09-19T04:00:00Z","v":30706320,"vw":4.088959},{"c":4.13,"h":4.16,"l":3.925,"n":21402,"o":4.08,"t":"2025-09-22T04:00:00Z","v":4644094,"vw":4.09694},{"c":3.92,"h":4.27,"l":3.91,"n":28962,"o":4.16,"t":"2025-09-23T04:00:00Z","v":7131537,"vw":4.021006},{"c":3.78,"h":3.99,"l":3.73,"n":18241,"o":3.94,"t":"2025-09-24T04:00:00Z","v":4498646,"vw":3.796842},{"c":3.64,"h":3.74,"l":3.57,"n":20445,"o":3.71,"t":"2025-09-25T04:00:00Z","v":4958391,"vw":3.63096},{"c":3.75,"h":3.8,"l":3.59,"n":14721,"o":3.65,"t":"2025-09-26T04:00:00Z","v":4002924,"vw":3.736621},{"c":3.76,"h":3.8,"l":3.71,"n":14490,"o":3.78,"t":"2025-09-29T04:00:00Z","v":2651752,"vw":3.75046},{"c":3.76,"h":3.8,"l":3.67,"n":12049,"o":3.73,"t":"2025-09-30T04:00:00Z","v":2151032,"vw":3.738542},{"c":3.88,"h":3.89,"l":3.76,"n":15454,"o":3.76,"t":"2025-10-01T04:00:00Z","v":3135595,"vw":3.848062},{"c":3.78,"h":3.97,"l":3.76,"n":16284,"o":3.92,"t":"2025-10-02T04:00:00Z","v":3053132,"vw":3.80779},{"c":3.75,"h":3.94,"l":3.73,"n":15144,"o":3.8,"t":"2025-10-03T04:00:00Z","v":3243107,"vw":3.808536},{"c":3.68,"h":3.78,"l":3.66,"n":13816,"o":3.76,"t":"2025-10-06T04:00:00Z","v":3240449,"vw":3.693724},{"c":3.63,"h":3.82,"l":3.585,"n":16129,"o":3.69,"t":"2025-10-07T04:00:00Z","v":6170072,"vw":3.635897},{"c":3.55,"h":3.67,"l":3.5347,"n":15376,"o":3.63,"t":"2025-10-08T04:00:00Z","v":3843308,"vw":3.579752},{"c":3.46,"h":3.58,"l":3.45,"n":16491,"o":3.56,"t":"2025-10-09T04:00:00Z","v":3562753,"vw":3.492782},{"c":3.17,"h":3.52,"l":3.16,"n":21671,"o":3.46,"t":"2025-10-10T04:00:00Z","v":6328942,"vw":3.296839},{"c":3.28,"h":3.32,"l":3.22,"n":16761,"o":3.28,"t":"2025-10-13T04:00:00Z","v":4473295,"vw":3.279529},{"c":3.24,"h":3.32,"l":3.17,"n":17759,"o":3.2,"t":"2025-10-14T04:00:00Z","v":4301918,"vw":3.256688},{"c":3.3,"h":3.39,"l":3.2635,"n":13829,"o":3.29,"t":"2025-10-15T04:00:00Z","v":3595914,"vw":3.313797},{"c":3.12,"h":3.37,"l":3.11,"n":16464,"o":3.34,"t":"2025-10-16T04:00:00Z","v":4463441,"vw":3.195078},{"c":3.1,"h":3.16,"l":3.025,"n":16097,"o":3.08,"t":"2025-10-17T04:00:00Z","v":3893170,"vw":3.084298},{"c":3.19,"h":3.21,"l":3.095,"n":22956,"o":3.16,"t":"2025-10-20T04:00:00Z","v":4497931,"vw":3.145748},{"c":3.21,"h":3.28,"l":3.15,"n":12962,"o":3.19,"t":"2025-10-21T04:00:00Z","v":3401017,"vw":3.222492},{"c":3.19,"h":3.25,"l":3.15,"n":16724,"o":3.21,"t":"2025-10-22T04:00:00Z","v":3273128,"vw":3.197251},{"c":3.48,"h":3.49,"l":3.2,"n":19107,"o":3.2,"t":"2025-10-23T04:00:00Z","v":5130200,"vw":3.383752},{"c":3.58,"h":3.66,"l":3.5,"n":23662,"o":3.5,"t":"2025-10-24T04:00:00Z","v":5876984,"vw":3.605739},{"c":3.63,"h":3.66,"l":3.54,"n":14672,"o":3.62,"t":"2025-10-27T04:00:00Z","v":2924301,"vw":3.624162},{"c":3.57,"h":3.7,"l":3.52,"n":15345,"o":3.64,"t":"2025-10-28T04:00:00Z","v":3436503,"vw":3.586367},{"c":3.43,"h":3.68,"l":3.41,"n":19256,"o":3.66,"t":"2025-10-29T04:00:00Z","v":4543883,"vw":3.52124},{"c":3.09,"h":3.41,"l":3.02,"n":36747,"o":3.36,"t":"2025-10-30T04:00:00Z","v":11511082,"vw":3.115516},{"c":3.32,"h":3.35,"l":3.09,"n":24556,"o":3.09,"t":"2025-10-31T04:00:00Z","v":7562454,"vw":3.259236},{"c":3.22,"h":3.44,"l":3.15,"n":22559,"o":3.3,"t":"2025-11-03T05:00:00Z","v":5907905,"vw":3.223475},{"c":2.96,"h":3.165,"l":2.96,"n":19172,"o":3.165,"t":"2025-11-04T05:00:00Z","v":5747714,"vw":3.011844},{"c":3.07,"h":3.09,"l":2.915,"n":15742,"o":2.98,"t":"2025-11-05T05:00:00Z","v":3573236,"vw":3.022511},{"c":3.01,"h":3.085,"l":2.97,"n":14438,"o":3.06,"t":"2025-11-06T05:00:00Z","v":2871807,"vw":3.019425},{"c":3.06,"h":3.07,"l":2.95,"n":13921,"o":3.01,"t":"2025-11-07T05:00:00Z","v":2885324,"vw":3.012111},{"c":3.03,"h":3.09,"l":2.96,"n":15338,"o":3.08,"t":"2025-11-10T05:00:00Z","v":2891120,"vw":3.011329},{"c":2.99,"h":3.05,"l":2.96,"n":11603,"o":3.02,"t":"2025-11-11T05:00:00Z","v":2175585,"vw":2.991641},{"c":2.97,"h":3.07,"l":2.955,"n":19926,"o":2.99,"t":"2025-11-12T05:00:00Z","v":4858358,"vw":3.005886},{"c":2.84,"h":2.985,"l":2.825,"n":20995,"o":2.95,"t":"2025-11-13T05:00:00Z","v":5104730,"vw":2.892738},{"c":2.75,"h":2.815,"l":2.66,"n":20105,"o":2.78,"t":"2025-11-14T05:00:00Z","v":5393558,"vw":2.735911},{"c":2.6,"h":2.75,"l":2.57,"n":18535,"o":2.75,"t":"2025-11-17T05:00:00Z","v":3834378,"vw":2.643252},{"c":2.54,"h":2.61,"l":2.51,"n":13437,"o":2.57,"t":"2025-11-18T05:00:00Z","v":3282192,"vw":2.565078},{"c":2.45,"h":2.56,"l":2.42,"n":16211,"o":2.53,"t":"2025-11-19T05:00:00Z","v":3657482,"vw":2.455542},{"c":2.34,"h":2.4986,"l":2.32,"n":15857,"o":2.42,"t":"2025-11-20T05:00:00Z","v":3571570,"vw":2.370656},{"c":2.62,"h":2.6291,"l":2.35,"n":21279,"o":2.35,"t":"2025-11-21T05:00:00Z","v":5245816,"vw":2.543478},{"c":2.72,"h":2.74,"l":2.575,"n":15072,"o":2.6,"t":"2025-11-24T05:00:00Z","v":6294666,"vw":2.704736},{"c":2.73,"h":2.83,"l":2.66,"n":21120,"o":2.71,"t":"2025-11-25T05:00:00Z","v":4276709,"vw":2.742571},{"c":2.66,"h":2.7463,"l":2.635,"n":18534,"o":2.74,"t":"2025-11-26T05:00:00Z","v":5248792,"vw":2.674697},{"c":2.78,"h":2.79,"l":2.62,"n":13936,"o":2.66,"t":"2025-11-28T05:00:00Z","v":2654881,"vw":2.745734},{"c":2.67,"h":2.76,"l":2.65,"n":12360,"o":2.72,"t":"2025-12-01T05:00:00Z","v":2260124,"vw":2.695199},{"c":2.68,"h":2.735,"l":2.66,"n":10773,"o":2.69,"t":"2025-12-02T05:00:00Z","v":2007192,"vw":2.697201},{"c":2.71,"h":2.79,"l":2.69,"n":10578,"o":2.7,"t":"2025-12-03T05:00:00Z","v":1899900,"vw":2.726692},{"c":2.79,"h":2.81,"l":2.69,"n":11579,"o":2.69,"t":"2025-12-04T05:00:00Z","v":2041336,"vw":2.752351},{"c":2.69,"h":2.865,"l":2.68,"n":16350,"o":2.81,"t":"2025-12-05T05:00:00Z","v":3464104,"vw":2.742139},{"c":2.67,"h":2.7356,"l":2.64,"n":14481,"o":2.71,"t":"2025-12-08T05:00:00Z","v":2240641,"vw":2.67388},{"c":2.6,"h":2.74,"l":2.59,"n":13112,"o":2.66,"t":"2025-12-09T05:00:00Z","v":2154027,"vw":2.643314},{"c":2.62,"h":2.66,"l":2.58,"n":15582,"o":2.6,"t":"2025-12-10T05:00:00Z","v":3490396,"vw":2.620294},{"c":2.61,"h":2.62,"l":2.51,"n":17296,"o":2.6,"t":"2025-12-11T05:00:00Z","v":3835488,"vw":2.585089},{"c":2.61,"h":2.67,"l":2.59,"n":14373,"o":2.6,"t":"2025-12-12T05:00:00Z","v":2143114,"vw":2.620636},{"c":2.75,"h":2.985,"l":2.56,"n":36051,"o":2.64,"t":"2025-12-15T05:00:00Z","v":10515625,"vw":2.79825},{"c":2.81,"h":2.865,"l":2.65,"n":19345,"o":2.72,"t":"2025-12-16T05:00:00Z","v":3055788,"vw":2.788072},{"c":2.7,"h":2.84,"l":2.69,"n":14817,"o":2.82,"t":"2025-12-17T05:00:00Z","v":3036025,"vw":2.749438},{"c":2.67,"h":2.74,"l":2.66,"n":10979,"o":2.71,"t":"2025-12-18T05:00:00Z","v":2384151,"vw":2.692476},{"c":2.62,"h":2.69,"l":2.61,"n":10619,"o":2.67,"t":"2025-12-19T05:00:00Z","v":5851819,"vw":2.633741},{"c":2.49,"h":2.67,"l":2.47,"n":12665,"o":2.62,"t":"2025-12-22T05:00:00Z","v":4107176,"vw":2.566517},{"c":2.48,"h":2.54,"l":2.4,"n":12533,"o":2.48,"t":"2025-12-23T05:00:00Z","v":3594073,"vw":2.448424},{"c":2.49,"h":2.53,"l":2.475,"n":5115,"o":2.49,"t":"2025-12-24T05:00:00Z","v":3326882,"vw":2.495858},{"c":2.49,"h":2.52,"l":2.44,"n":7731,"o":2.5,"t":"2025-12-26T05:00:00Z","v":1644723,"vw":2.478189},{"c":2.45,"h":2.516,"l":2.43,"n":11893,"o":2.45,"t":"2025-12-29T05:00:00Z","v":2505957,"vw":2.45825},{"c":2.48,"h":2.4855,"l":2.425,"n":13213,"o":2.46,"t":"2025-12-30T05:00:00Z","v":3450783,"vw":2.455733},{"c":2.37,"h":2.46,"l":2.37,"n":11034,"o":2.45,"t":"2025-12-31T05:00:00Z","v":3291228,"vw":2.404347},{"c":2.46,"h":2.49,"l":2.4,"n":11540,"o":2.4,"t":"2026-01-02T05:00:00Z","v":2440327,"vw":2.457465},{"c":2.51,"h":2.575,"l":2.45,"n":12830,"o":2.49,"t":"2026-01-05T05:00:00Z","v":3520028,"vw":2.49282},{"c":2.57,"h":2.58,"l":2.47,"n":13172,"o":2.49,"t":"2026-01-06T05:00:00Z","v":2536223,"vw":2.5306},{"c":2.52,"h":2.59,"l":2.45,"n":10443,"o":2.59,"t":"2026-01-07T05:00:00Z","v":2097051,"vw":2.510517},{"c":2.59,"h":2.62,"l":2.47,"n":8293,"o":2.48,"t":"2026-01-08T05:00:00Z","v":1651451,"vw":2.572839},{"c":2.54,"h":2.64,"l":2.485,"n":9789,"o":2.615,"t":"2026-01-09T05:00:00Z","v":2149357,"vw":2.550232},{"c":2.56,"h":2.59,"l":2.485,"n":9276,"o":2.53,"t":"2026-01-12T05:00:00Z","v":1617529,"vw":2.54148},{"c":2.46,"h":2.6,"l":2.435,"n":11679,"o":2.58,"t":"2026-01-13T05:00:00Z","v":2111730,"vw":2.500539},{"c":2.5,"h":2.535,"l":2.45,"n":10114,"o":2.468,"t":"2026-01-14T05:00:00Z","v":1806808,"vw":2.488117},{"c":2.69,"h":2.73,"l":2.49,"n":15195,"o":2.53,"t":"2026-01-15T05:00:00Z","v":2793253,"vw":2.651333},{"c":2.72,"h":2.73,"l":2.62,"n":12390,"o":2.69,"t":"2026-01-16T05:00:00Z","v":2300973,"vw":2.696759},{"c":2.51,"h":2.635,"l":2.47,"n":18738,"o":2.61,"t":"2026-01-20T05:00:00Z","v":4226541,"vw":2.527164},{"c":2.25,"h":2.35,"l":2.1,"n":28749,"o":2.32,"t":"2026-01-21T05:00:00Z","v":9259644,"vw":2.208828},{"c":2.3,"h":2.35,"l":2.27,"n":13052,"o":2.27,"t":"2026-01-22T05:00:00Z","v":2399077,"vw":2.306208},{"c":2.31,"h":2.33,"l":2.2046,"n":18548,"o":2.27,"t":"2026-01-23T05:00:00Z","v":3676609,"vw":2.272808},{"c":2.22,"h":2.3078,"l":2.205,"n":11164,"o":2.3,"t":"2026-01-26T05:00:00Z","v":1812500,"vw":2.235231},{"c":2.13,"h":2.2375,"l":2.13,"n":13609,"o":2.21,"t":"2026-01-27T05:00:00Z","v":3305064,"vw":2.151659},{"c":2.33,"h":2.48,"l":2.17,"n":28609,"o":2.17,"t":"2026-01-28T05:00:00Z","v":8990905,"vw":2.35809},{"c":2.04,"h":2.285,"l":2.03,"n":24103,"o":2.25,"t":"2026-01-29T05:00:00Z","v":9841988,"vw":2.129147},{"c":2.19,"h":2.19,"l":2.03,"n":17215,"o":2.07,"t":"2026-01-30T05:00:00Z","v":5150439,"vw":2.120612},{"c":2.3,"h":2.385,"l":2.12,"n":20522,"o":2.16,"t":"2026-02-02T05:00:00Z","v":4320182,"vw":2.291862},{"c":2.17,"h":2.29,"l":2.07,"n":16186,"o":2.29,"t":"2026-02-03T05:00:00Z","v":3573871,"vw":2.144538},{"c":2.29,"h":2.31,"l":2.19,"n":11951,"o":2.21,"t":"2026-02-04T05:00:00Z","v":2875068,"vw":2.264917},{"c":2.12,"h":2.28,"l":2.06,"n":18810,"o":2.28,"t":"2026-02-05T05:00:00Z","v":4643774,"vw":2.125898},{"c":2.335,"h":2.34,"l":2.155,"n":10698,"o":2.16,"t":"2026-02-06T05:00:00Z","v":2653664,"vw":2.303068},{"c":2.11,"h":2.23,"l":2.1,"n":13259,"o":2.21,"t":"2026-02-09T05:00:00Z","v":3331359,"vw":2.143014},{"c":2.11,"h":2.21,"l":2.08,"n":7795,"o":2.11,"t":"2026-02-10T05:00:00Z","v":2359360,"vw":2.144474},{"c":2.07,"h":2.16,"l":2.02,"n":8461,"o":2.12,"t":"2026-02-11T05:00:00Z","v":2518002,"vw":2.068692},{"c":1.94,"h":2.0726,"l":1.86,"n":12315,"o":2.03,"t":"2026-02-12T05:00:00Z","v":4010619,"vw":1.946463},{"c":1.915,"h":1.97,"l":1.89,"n":6468,"o":1.94,"t":"2026-02-13T05:00:00Z","v":1799921,"vw":1.930599},{"c":2.04,"h":2.11,"l":1.92,"n":19961,"o":1.97,"t":"2026-02-17T05:00:00Z","v":6577552,"vw":2.047484},{"c":1.97,"h":2.07,"l":1.96,"n":13895,"o":2.05,"t":"2026-02-18T05:00:00Z","v":3902550,"vw":1.997572},{"c":1.86,"h":2.03,"l":1.83,"n":13101,"o":1.95,"t":"2026-02-19T05:00:00Z","v":4041530,"vw":1.888393},{"c":1.86,"h":1.94,"l":1.81,"n":13330,"o":1.83,"t":"2026-02-20T05:00:00Z","v":3744437,"vw":1.864357},{"c":1.76,"h":1.85,"l":1.735,"n":12561,"o":1.85,"t":"2026-02-23T05:00:00Z","v":4641466,"vw":1.786268},{"c":1.81,"h":1.84,"l":1.76,"n":7711,"o":1.76,"t":"2026-02-24T05:00:00Z","v":2233639,"vw":1.819778},{"c":1.79,"h":1.88,"l":1.77,"n":9296,"o":1.81,"t":"2026-02-25T05:00:00Z","v":2482112,"vw":1.802771},{"c":1.77,"h":1.82,"l":1.72,"n":10081,"o":1.78,"t":"2026-02-26T05:00:00Z","v":2897685,"vw":1.761952},{"c":1.8,"h":1.81,"l":1.71,"n":8977,"o":1.76,"t":"2026-02-27T05:00:00Z","v":3287069,"vw":1.774363},{"c":1.8,"h":1.82,"l":1.6707,"n":8824,"o":1.7,"t":"2026-03-02T05:00:00Z","v":2616522,"vw":1.777532},{"c":1.7,"h":1.74,"l":1.68,"n":12809,"o":1.74,"t":"2026-03-03T05:00:00Z","v":3573484,"vw":1.708159},{"c":1.76,"h":1.8089,"l":1.65,"n":13573,"o":1.69,"t":"2026-03-04T05:00:00Z","v":4353857,"vw":1.721499},{"c":1.88,"h":1.905,"l":1.7259,"n":14899,"o":1.73,"t":"2026-03-05T05:00:00Z","v":6253927,"vw":1.848929},{"c":1.74,"h":1.825,"l":1.71,"n":10980,"o":1.82,"t":"2026-03-06T05:00:00Z","v":3310682,"vw":1.736363},{"c":1.72,"h":1.74,"l":1.64,"n":12947,"o":1.71,"t":"2026-03-09T04:00:00Z","v":6465160,"vw":1.695439},{"c":1.7,"h":1.74,"l":1.66,"n":8558,"o":1.71,"t":"2026-03-10T04:00:00Z","v":2895941,"vw":1.703597},{"c":1.75,"h":1.78,"l":1.67,"n":10356,"o":1.71,"t":"2026-03-11T04:00:00Z","v":3386936,"vw":1.72443},{"c":1.71,"h":1.77,"l":1.69,"n":8072,"o":1.72,"t":"2026-03-12T04:00:00Z","v":2360090,"vw":1.729074},{"c":1.66,"h":1.74,"l":1.645,"n":11241,"o":1.71,"t":"2026-03-13T04:00:00Z","v":2888844,"vw":1.686289},{"c":1.54,"h":1.691,"l":1.54,"n":11163,"o":1.67,"t":"2026-03-16T04:00:00Z","v":3174974,"vw":1.588982},{"c":1.45,"h":1.63,"l":1.445,"n":12205,"o":1.55,"t":"2026-03-17T04:00:00Z","v":4278244,"vw":1.506589},{"c":1.42,"h":1.45,"l":1.34,"n":14107,"o":1.44,"t":"2026-03-18T04:00:00Z","v":4314980,"vw":1.396929},{"c":1.47,"h":1.49,"l":1.4,"n":8579,"o":1.44,"t":"2026-03-19T04:00:00Z","v":2238347,"vw":1.453986},{"c":1.36,"h":1.47,"l":1.34,"n":11124,"o":1.44,"t":"2026-03-20T04:00:00Z","v":4372542,"vw":1.401638},{"c":1.35,"h":1.4,"l":1.28,"n":13791,"o":1.37,"t":"2026-03-23T04:00:00Z","v":4148135,"vw":1.348452},{"c":1.35,"h":1.36,"l":1.31,"n":9145,"o":1.33,"t":"2026-03-24T04:00:00Z","v":2322177,"vw":1.339939},{"c":1.41,"h":1.46,"l":1.36,"n":10401,"o":1.37,"t":"2026-03-25T04:00:00Z","v":2862021,"vw":1.413214},{"c":1.44,"h":1.5,"l":1.39,"n":9524,"o":1.39,"t":"2026-03-26T04:00:00Z","v":1971293,"vw":1.460153},{"c":1.4,"h":1.44,"l":1.39,"n":10013,"o":1.4,"t":"2026-03-27T04:00:00Z","v":1736460,"vw":1.413676},{"c":1.275,"h":1.4,"l":1.26,"n":13526,"o":1.39,"t":"2026-03-30T04:00:00Z","v":4188209,"vw":1.303058},{"c":1.29,"h":1.32,"l":1.26,"n":7645,"o":1.29,"t":"2026-03-31T04:00:00Z","v":2110568,"vw":1.292074},{"c":1.26,"h":1.32,"l":1.26,"n":8050,"o":1.28,"t":"2026-04-01T04:00:00Z","v":1541264,"vw":1.277008},{"c":1.26,"h":1.285,"l":1.22,"n":11067,"o":1.25,"t":"2026-04-02T04:00:00Z","v":3015745,"vw":1.25413},{"c":1.23,"h":1.2997,"l":1.21,"n":12369,"o":1.27,"t":"2026-04-06T04:00:00Z","v":3587009,"vw":1.243637},{"c":1.27,"h":1.28,"l":1.205,"n":9809,"o":1.21,"t":"2026-04-07T04:00:00Z","v":2902536,"vw":1.23846},{"c":1.27,"h":1.35,"l":1.25,"n":8731,"o":1.31,"t":"2026-04-08T04:00:00Z","v":2451177,"vw":1.287406},{"c":1.28,"h":1.29,"l":1.23,"n":11363,"o":1.27,"t":"2026-04-09T04:00:00Z","v":2988298,"vw":1.259962},{"c":1.22,"h":1.32,"l":1.22,"n":7323,"o":1.3,"t":"2026-04-10T04:00:00Z","v":2072410,"vw":1.248198},{"c":1.27,"h":1.28,"l":1.19,"n":6745,"o":1.22,"t":"2026-04-13T04:00:00Z","v":2456704,"vw":1.248689},{"c":1.41,"h":1.41,"l":1.28,"n":10700,"o":1.28,"t":"2026-04-14T04:00:00Z","v":3634147,"vw":1.361403},{"c":1.47,"h":1.48,"l":1.395,"n":13204,"o":1.42,"t":"2026-04-15T04:00:00Z","v":4162890,"vw":1.452333},{"c":1.61,"h":1.625,"l":1.44,"n":9762,"o":1.48,"t":"2026-04-16T04:00:00Z","v":3459040,"vw":1.552796},{"c":1.73,"h":1.77,"l":1.65,"n":16830,"o":1.67,"t":"2026-04-17T04:00:00Z","v":6414318,"vw":1.718907},{"c":1.85,"h":1.88,"l":1.69,"n":15633,"o":1.72,"t":"2026-04-20T04:00:00Z","v":5449049,"vw":1.794902},{"c":1.81,"h":1.93,"l":1.81,"n":13165,"o":1.85,"t":"2026-04-21T04:00:00Z","v":3129806,"vw":1.864356},{"c":1.81,"h":1.87,"l":1.75,"n":10051,"o":1.82,"t":"2026-04-22T04:00:00Z","v":2327960,"vw":1.811952},{"c":1.67,"h":1.81,"l":1.66,"n":8258,"o":1.8,"t":"2026-04-23T04:00:00Z","v":2138831,"vw":1.69559},{"c":1.56,"h":1.69,"l":1.55,"n":10726,"o":1.69,"t":"2026-04-24T04:00:00Z","v":3367243,"vw":1.586316},{"c":1.62,"h":1.625,"l":1.53,"n":8465,"o":1.54,"t":"2026-04-27T04:00:00Z","v":1798474,"vw":1.581408},{"c":1.59,"h":1.635,"l":1.575,"n":6010,"o":1.62,"t":"2026-04-28T04:00:00Z","v":1626628,"vw":1.598887},{"c":1.57,"h":1.62,"l":1.54,"n":9824,"o":1.57,"t":"2026-04-29T04:00:00Z","v":3162580,"vw":1.571324},{"c":2.25,"h":2.3,"l":1.75,"n":180557,"o":1.95,"t":"2026-04-30T04:00:00Z","v":60836135,"vw":2.134318},{"c":2.7,"h":2.73,"l":2.15,"n":59345,"o":2.26,"t":"2026-05-01T04:00:00Z","v":20781100,"vw":2.459431},{"c":2.6,"h":3.17,"l":2.57,"n":95649,"o":2.82,"t":"2026-05-04T04:00:00Z","v":32162086,"vw":2.874931},{"c":2.64,"h":2.66,"l":2.36,"n":39212,"o":2.54,"t":"2026-05-05T04:00:00Z","v":12876664,"vw":2.550555},{"c":2.62,"h":2.635,"l":2.395,"n":23043,"o":2.62,"t":"2026-05-06T04:00:00Z","v":6469448,"vw":2.521614},{"c":2.37,"h":2.6099,"l":2.295,"n":22820,"o":2.6,"t":"2026-05-07T04:00:00Z","v":6971462,"vw":2.37707},{"c":2.78,"h":2.81,"l":2.35,"n":22608,"o":2.36,"t":"2026-05-08T04:00:00Z","v":8442045,"vw":2.654674},{"c":2.66,"h":2.96,"l":2.58,"n":27060,"o":2.78,"t":"2026-05-11T04:00:00Z","v":8228276,"vw":2.752068},{"c":2.73,"h":2.76,"l":2.52,"n":20467,"o":2.64,"t":"2026-05-12T04:00:00Z","v":6247361,"vw":2.642011},{"c":2.54,"h":2.75,"l":2.51,"n":19660,"o":2.73,"t":"2026-05-13T04:00:00Z","v":6030391,"vw":2.582761},{"c":2.43,"h":2.6,"l":2.38,"n":16336,"o":2.52,"t":"2026-05-14T04:00:00Z","v":4895352,"vw":2.469172},{"c":2.58,"h":2.755,"l":2.36,"n":28586,"o":2.43,"t":"2026-05-15T04:00:00Z","v":9098951,"vw":2.591803},{"c":2.65,"h":2.72,"l":2.52,"n":15715,"o":2.6,"t":"2026-05-18T04:00:00Z","v":5160898,"vw":2.615625},{"c":2.57,"h":2.63,"l":2.46,"n":17458,"o":2.63,"t":"2026-05-19T04:00:00Z","v":4539642,"vw":2.545329},{"c":2.54,"h":2.67,"l":2.515,"n":13156,"o":2.58,"t":"2026-05-20T04:00:00Z","v":3232450,"vw":2.588187},{"c":2.5,"h":2.565,"l":2.37,"n":15086,"o":2.5,"t":"2026-05-21T04:00:00Z","v":4232366,"vw":2.458833},{"c":2.9,"h":2.98,"l":2.5,"n":26101,"o":2.52,"t":"2026-05-22T04:00:00Z","v":9170533,"vw":2.81872},{"c":3.01,"h":3.29,"l":2.91,"n":38867,"o":2.98,"t":"2026-05-26T04:00:00Z","v":12405566,"vw":3.087357},{"c":3.1,"h":3.22,"l":2.97,"n":21574,"o":3.12,"t":"2026-05-27T04:00:00Z","v":4892944,"vw":3.101278},{"c":3.04,"h":3.3,"l":2.98,"n":22213,"o":3.11,"t":"2026-05-28T04:00:00Z","v":4952775,"vw":3.109892},{"c":3.24,"h":3.385,"l":3.07,"n":37321,"o":3.07,"t":"2026-05-29T04:00:00Z","v":13549152,"vw":3.259662},{"c":3.09,"h":3.4,"l":3.05,"n":26001,"o":3.26,"t":"2026-06-01T04:00:00Z","v":6029172,"vw":3.208906},{"c":3.29,"h":3.315,"l":3.121,"n":18717,"o":3.16,"t":"2026-06-02T04:00:00Z","v":5239380,"vw":3.22896},{"c":3.25,"h":3.56,"l":3.2,"n":27127,"o":3.29,"t":"2026-06-03T04:00:00Z","v":7293974,"vw":3.327761},{"c":3.49,"h":3.61,"l":3.2134,"n":26092,"o":3.24,"t":"2026-06-04T04:00:00Z","v":7679036,"vw":3.488963},{"c":3.32,"h":3.7494,"l":3.29,"n":29052,"o":3.68,"t":"2026-06-05T04:00:00Z","v":7713987,"vw":3.457238},{"c":3.55,"h":3.64,"l":3.342,"n":25426,"o":3.38,"t":"2026-06-08T04:00:00Z","v":5566918,"vw":3.496554},{"c":3.39,"h":3.63,"l":3.15,"n":22893,"o":3.58,"t":"2026-06-09T04:00:00Z","v":5088943,"vw":3.361088},{"c":3.24,"h":3.44,"l":3.2007,"n":14567,"o":3.36,"t":"2026-06-10T04:00:00Z","v":3349819,"vw":3.302923},{"c":3.47,"h":3.5,"l":3.21,"n":21851,"o":3.235,"t":"2026-06-11T04:00:00Z","v":4095642,"vw":3.393058},{"c":3.47,"h":3.545,"l":3.34,"n":25185,"o":3.47,"t":"2026-06-12T04:00:00Z","v":4311035,"vw":3.453958},{"c":3.42,"h":3.57,"l":3.41,"n":16132,"o":3.535,"t":"2026-06-15T04:00:00Z","v":3217838,"vw":3.461878},{"c":3.29,"h":3.46,"l":3.28,"n":16092,"o":3.42,"t":"2026-06-16T04:00:00Z","v":2876861,"vw":3.351917},{"c":3.14,"h":3.36,"l":3.12,"n":17060,"o":3.29,"t":"2026-06-17T04:00:00Z","v":2951344,"vw":3.228991},{"c":3.02,"h":3.21,"l":2.99,"n":19807,"o":3.18,"t":"2026-06-18T04:00:00Z","v":5862588,"vw":3.066987},{"c":3.06,"h":3.13,"l":3,"n":17640,"o":3.02,"t":"2026-06-22T04:00:00Z","v":3230355,"vw":3.056859},{"c":3.14,"h":3.44,"l":2.97,"n":30608,"o":2.98,"t":"2026-06-23T04:00:00Z","v":7492078,"vw":3.222154},{"c":3.14,"h":3.2,"l":3.05,"n":15977,"o":3.1,"t":"2026-06-24T04:00:00Z","v":2427516,"vw":3.131418},{"c":3.22,"h":3.3,"l":3.14,"n":27780,"o":3.21,"t":"2026-06-25T04:00:00Z","v":3119406,"vw":3.226069},{"c":3.31,"h":3.33,"l":3.08,"n":25213,"o":3.2,"t":"2026-06-26T04:00:00Z","v":7754120,"vw":3.263231},{"c":3.17,"h":3.4,"l":3.115,"n":26889,"o":3.34,"t":"2026-06-29T04:00:00Z","v":4407525,"vw":3.215041},{"c":3.13,"h":3.2361,"l":3.0801,"n":16619,"o":3.16,"t":"2026-06-30T04:00:00Z","v":3292933,"vw":3.150428},{"c":3.1,"h":3.21,"l":2.98,"n":16439,"o":3.065,"t":"2026-07-01T04:00:00Z","v":2805745,"vw":3.125847},{"c":2.8,"h":3.13,"l":2.78,"n":16887,"o":3.08,"t":"2026-07-02T04:00:00Z","v":3955958,"vw":2.894585},{"c":2.88,"h":3.008,"l":2.78,"n":12151,"o":2.78,"t":"2026-07-06T04:00:00Z","v":2091614,"vw":2.921257},{"c":2.67,"h":2.955,"l":2.66,"n":20949,"o":2.84,"t":"2026-07-07T04:00:00Z","v":4490042,"vw":2.776208},{"c":2.67,"h":2.73,"l":2.595,"n":13812,"o":2.6,"t":"2026-07-08T04:00:00Z","v":2462855,"vw":2.647754},{"c":2.78,"h":2.85,"l":2.69,"n":16953,"o":2.71,"t":"2026-07-09T04:00:00Z","v":3033964,"vw":2.787408},{"c":2.82,"h":2.86,"l":2.725,"n":12406,"o":2.83,"t":"2026-07-10T04:00:00Z","v":2547044,"vw":2.79855},{"c":2.77,"h":2.8587,"l":2.69,"n":15510,"o":2.78,"t":"2026-07-13T04:00:00Z","v":1975973,"vw":2.767636},{"c":2.73,"h":2.88,"l":2.69,"n":12093,"o":2.85,"t":"2026-07-14T04:00:00Z","v":1898452,"vw":2.742072},{"c":2.7,"h":2.805,"l":2.685,"n":10224,"o":2.73,"t":"2026-07-15T04:00:00Z","v":1547513,"vw":2.721193},{"c":2.68,"h":2.795,"l":2.665,"n":11936,"o":2.73,"t":"2026-07-16T04:00:00Z","v":1912531,"vw":2.722033},{"c":2.77,"h":2.82,"l":2.63,"n":10900,"o":2.63,"t":"2026-07-17T04:00:00Z","v":1508731,"vw":2.749213},{"c":2.61,"h":2.77,"l":2.585,"n":9047,"o":2.76,"t":"2026-07-20T04:00:00Z","v":2112530,"vw":2.625055},{"c":2.74,"h":2.7788,"l":2.595,"n":9879,"o":2.6,"t":"2026-07-21T04:00:00Z","v":2501664,"vw":2.717244},{"c":2.66,"h":2.83,"l":2.65,"n":9311,"o":2.73,"t":"2026-07-22T04:00:00Z","v":2212567,"vw":2.715462},{"c":2.61,"h":2.641,"l":2.51,"n":10899,"o":2.6,"t":"2026-07-23T04:00:00Z","v":1992199,"vw":2.576136},{"c":2.58,"h":2.658,"l":2.55,"n":7295,"o":2.63,"t":"2026-07-24T04:00:00Z","v":1171264,"vw":2.587784},{"c":2.73,"h":2.78,"l":2.62,"n":11407,"o":2.62,"t":"2026-07-27T04:00:00Z","v":2131190,"vw":2.728096},{"c":2.75,"h":2.76,"l":2.64,"n":13012,"o":2.74,"t":"2026-07-28T04:00:00Z","v":1848233,"vw":2.716143},{"c":2.64,"h":2.82,"l":2.61,"n":15170,"o":2.77,"t":"2026-07-29T04:00:00Z","v":3060962,"vw":2.727325},{"c":3.49,"h":3.78,"l":3.23,"n":119986,"o":3.42,"t":"2026-07-30T04:00:00Z","v":29514975,"vw":3.48442},{"c":2.95,"h":3.51,"l":2.87,"n":47824,"o":3.49,"t":"2026-07-31T04:00:00Z","v":11713519,"vw":3.078882},{"c":3.13,"h":3.28,"l":2.901,"n":31735,"o":2.98,"t":"2026-08-03T04:00:00Z","v":5354166,"vw":3.161287},{"c":3.23,"h":3.35,"l":3.15,"n":25401,"o":3.2,"t":"2026-08-04T04:00:00Z","v":4212184,"vw":3.242109},{"c":3.14,"h":3.23,"l":3.1,"n":17223,"o":3.21,"t":"2026-08-05T04:00:00Z","v":1960900,"vw":3.16808},{"c":3.23,"h":3.385,"l":3.09,"n":15588,"o":3.135,"t":"2026-08-06T04:00:00Z","v":2622060,"vw":3.263609},{"c":3.24,"h":3.29,"l":3.2,"n":17950,"o":3.26,"t":"2026-08-07T04:00:00Z","v":2612456,"vw":3.243785},{"c":3.25,"h":3.275,"l":3.17,"n":17710,"o":3.27,"t":"2026-08-10T04:00:00Z","v":1932321,"vw":3.236273},{"c":3.22,"h":3.25,"l":3.12,"n":10098,"o":3.2,"t":"2026-08-11T04:00:00Z","v":1651061,"vw":3.214102},{"c":3.14,"h":3.23,"l":3.07,"n":15447,"o":3.23,"t":"2026-08-12T04:00:00Z","v":1727570,"vw":3.139137},{"c":3.14,"h":3.19,"l":3.095,"n":8104,"o":3.12,"t":"2026-08-13T04:00:00Z","v":1264707,"vw":3.139191},{"c":3.1,"h":3.15,"l":3.0811,"n":13748,"o":3.15,"t":"2026-08-14T04:00:00Z","v":1606788,"vw":3.107843},{"c":2.95,"h":3.08,"l":2.91,"n":11660,"o":3.06,"t":"2026-08-17T04:00:00Z","v":3147918,"vw":2.961704},{"c":2.97,"h":3.09,"l":2.96,"n":11786,"o":3,"t":"2026-08-18T04:00:00Z","v":1717090,"vw":2.992103},{"c":2.85,"h":3.02,"l":2.815,"n":10353,"o":2.98,"t":"2026-08-19T04:00:00Z","v":1880153,"vw":2.888789},{"c":2.84,"h":2.875,"l":2.81,"n":7667,"o":2.85,"t":"2026-08-20T04:00:00Z","v":1332994,"vw":2.832588},{"c":2.9,"h":2.995,"l":2.85,"n":9423,"o":2.86,"t":"2026-08-21T04:00:00Z","v":1496406,"vw":2.908315},{"c":2.85,"h":2.89,"l":2.815,"n":6696,"o":2.86,"t":"2026-08-24T04:00:00Z","v":1134088,"vw":2.844668},{"c":2.95,"h":2.965,"l":2.78,"n":9018,"o":2.88,"t":"2026-08-25T04:00:00Z","v":1826029,"vw":2.895319},{"c":2.98,"h":3.02,"l":2.89,"n":10186,"o":2.94,"t":"2026-08-26T04:00:00Z","v":1506915,"vw":2.981373},{"c":2.97,"h":3.08,"l":2.96,"n":9590,"o":2.98,"t":"2026-08-27T04:00:00Z","v":1455941,"vw":3.011153},{"c":3.06,"h":3.195,"l":2.9501,"n":14013,"o":2.97,"t":"2026-08-28T04:00:00Z","v":3098547,"vw":3.082063},{"c":3.23,"h":3.28,"l":3.03,"n":15023,"o":3.07,"t":"2026-08-31T04:00:00Z","v":4319683,"vw":3.203257},{"c":3.16,"h":3.28,"l":3.145,"n":12276,"o":3.23,"t":"2026-09-01T04:00:00Z","v":2840148,"vw":3.19926},{"c":3.18,"h":3.265,"l":3.14,"n":10348,"o":3.14,"t":"2026-09-02T04:00:00Z","v":1685691,"vw":3.20521},{"c":3.3,"h":3.31,"l":3.07,"n":12299,"o":3.15,"t":"2026-09-03T04:00:00Z","v":2307097,"vw":3.236597},{"c":3.32,"h":3.415,"l":3.3,"n":11259,"o":3.31,"t":"2026-09-04T04:00:00Z","v":1975995,"vw":3.362368},{"c":3.2,"h":3.55,"l":3.17,"n":18675,"o":3.5,"t":"2026-09-08T04:00:00Z","v":3600025,"vw":3.274466},{"c":3.14,"h":3.23,"l":3.08,"n":15039,"o":3.2,"t":"2026-09-09T04:00:00Z","v":2761806,"vw":3.149238},{"c":3.17,"h":3.2,"l":3.09,"n":9710,"o":3.1,"t":"2026-09-10T04:00:00Z","v":1592223,"vw":3.156703},{"c":3.43,"h":3.46,"l":3.2,"n":15524,"o":3.2,"t":"2026-09-11T04:00:00Z","v":3569509,"vw":3.386048},{"c":3.31,"h":3.44,"l":3.26,"n":11180,"o":3.375,"t":"2026-09-14T04:00:00Z","v":2326036,"vw":3.337797},{"c":3.46,"h":3.53,"l":3.2749,"n":13076,"o":3.29,"t":"2026-09-15T04:00:00Z","v":2747318,"vw":3.454424},{"c":3.48,"h":3.57,"l":3.39,"n":15073,"o":3.51,"t":"2026-09-16T04:00:00Z","v":3465782,"vw":3.50322},{"c":3.62,"h":3.6277,"l":3.45,"n":18181,"o":3.525,"t":"2026-09-17T04:00:00Z","v":3675415,"vw":3.555805},{"c":3.42,"h":3.5935,"l":3.34,"n":10790,"o":3.59,"t":"2026-09-18T04:00:00Z","v":4752156,"vw":3.416938},{"c":3.33,"h":3.49,"l":3.32,"n":10465,"o":3.45,"t":"2026-09-21T04:00:00Z","v":2148531,"vw":3.378325},{"c":3.49,"h":3.57,"l":3.36,"n":11048,"o":3.37,"t":"2026-09-22T04:00:00Z","v":2050342,"vw":3.472191},{"c":3.47,"h":3.55,"l":3.4,"n":12357,"o":3.5,"t":"2026-09-23T04:00:00Z","v":1676863,"vw":3.467943},{"c":3.325,"h":3.4685,"l":3.31,"n":14536,"o":3.4,"t":"2026-09-24T04:00:00Z","v":2186928,"vw":3.36134},{"c":3.32,"h":3.5094,"l":3.295,"n":10412,"o":3.37,"t":"2026-09-25T04:00:00Z","v":1859367,"vw":3.380838},{"c":3.26,"h":3.3,"l":3.19,"n":8623,"o":3.29,"t":"2026-09-28T04:00:00Z","v":1378495,"vw":3.249918},{"c":3.21,"h":3.32,"l":3.13,"n":9377,"o":3.32,"t":"2026-09-29T04:00:00Z","v":2032426,"vw":3.194284},{"c":3.165,"h":3.26,"l":3.145,"n":13547,"o":3.25,"t":"2026-09-30T04:00:00Z","v":1762106,"vw":3.181166},{"c":3.14,"h":3.2,"l":3.09,"n":9479,"o":3.17,"t":"2026-10-01T04:00:00Z","v":1517510,"vw":3.133393},{"c":3.02,"h":3.2,"l":3,"n":12305,"o":3.185,"t":"2026-10-02T04:00:00Z","v":2297296,"vw":3.059912},{"c":3.02,"h":3.0585,"l":2.95,"n":16132,"o":3,"t":"2026-10-05T04:00:00Z","v":3016971,"vw":3.012311},{"c":2.93,"h":3.061,"l":2.91,"n":12255,"o":3.04,"t":"2026-10-06T04:00:00Z","v":2421246,"vw":2.953607},{"c":3.01,"h":3.105,"l":2.8424,"n":11134,"o":2.86,"t":"2026-10-07T04:00:00Z","v":2696498,"vw":3.014379},{"c":2.92,"h":2.965,"l":2.87,"n":16473,"o":2.92,"t":"2026-10-08T04:00:00Z","v":4413936,"vw":2.913721},{"c":2.75,"h":2.91,"l":2.7,"n":13999,"o":2.9,"t":"2026-10-09T04:00:00Z","v":3269934,"vw":2.743491},{"c":2.71,"h":2.76,"l":2.68,"n":8348,"o":2.75,"t":"2026-10-12T04:00:00Z","v":1735429,"vw":2.717399},{"c":2.84,"h":2.845,"l":2.65,"n":8417,"o":2.66,"t":"2026-10-13T04:00:00Z","v":2317261,"vw":2.759231},{"c":2.7,"h":2.77,"l":2.665,"n":8772,"o":2.77,"t":"2026-10-14T04:00:00Z","v":1760884,"vw":2.700935},{"c":2.68,"h":2.705,"l":2.61,"n":15929,"o":2.7,"t":"2026-10-15T04:00:00Z","v":2208753,"vw":2.66371},{"c":2.47,"h":2.68,"l":2.44,"n":15299,"o":2.67,"t":"2026-10-16T04:00:00Z","v":3010291,"vw":2.519543},{"c":2.49,"h":2.55,"l":2.445,"n":20749,"o":2.48,"t":"2026-10-19T04:00:00Z","v":2442765,"vw":2.495937},{"c":2.61,"h":2.665,"l":2.46,"n":10051,"o":2.46,"t":"2026-10-20T04:00:00Z","v":1831213,"vw":2.587696},{"c":2.74,"h":2.805,"l":2.585,"n":22555,"o":2.62,"t":"2026-10-21T04:00:00Z","v":2784022,"vw":2.741883},{"c":2.79,"h":2.815,"l":2.68,"n":20719,"o":2.735,"t":"2026-10-22T04:00:00Z","v":2599328,"vw":2.768522}],"volatilityBars":[{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-09-22T08:00:00Z","v":961,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-09-22T11:00:00Z","v":1099,"vw":3.32},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-22T11:45:00Z","v":100,"vw":3.33},{"c":3.47,"h":3.47,"l":3.31,"n":33,"o":3.32,"t":"2026-09-22T12:00:00Z","v":2938,"vw":3.4427},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-22T12:45:00Z","v":1000,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":13,"o":3.46,"t":"2026-09-22T13:00:00Z","v":1456,"vw":3.46},{"c":3.3493,"h":3.3493,"l":3.3493,"n":1,"o":3.3493,"t":"2026-09-22T13:15:00Z","v":100,"vw":3.3493},{"c":3.44,"h":3.456,"l":3.36,"n":414,"o":3.37,"t":"2026-09-22T13:30:00Z","v":99511,"vw":3.403347},{"c":3.435,"h":3.45,"l":3.42,"n":366,"o":3.44,"t":"2026-09-22T13:45:00Z","v":43791,"vw":3.436569},{"c":3.56,"h":3.565,"l":3.435,"n":973,"o":3.44,"t":"2026-09-22T14:00:00Z","v":203678,"vw":3.512157},{"c":3.47,"h":3.57,"l":3.47,"n":432,"o":3.565,"t":"2026-09-22T14:15:00Z","v":89111,"vw":3.513184},{"c":3.435,"h":3.475,"l":3.43,"n":328,"o":3.47,"t":"2026-09-22T14:30:00Z","v":39419,"vw":3.447959},{"c":3.445,"h":3.45,"l":3.4,"n":435,"o":3.435,"t":"2026-09-22T14:45:00Z","v":97680,"vw":3.419609},{"c":3.435,"h":3.46,"l":3.4299,"n":375,"o":3.45,"t":"2026-09-22T15:00:00Z","v":63209,"vw":3.445315},{"c":3.445,"h":3.4595,"l":3.44,"n":281,"o":3.44,"t":"2026-09-22T15:15:00Z","v":99644,"vw":3.448052},{"c":3.4395,"h":3.445,"l":3.43,"n":277,"o":3.44,"t":"2026-09-22T15:30:00Z","v":29871,"vw":3.43597},{"c":3.435,"h":3.44,"l":3.43,"n":124,"o":3.435,"t":"2026-09-22T15:45:00Z","v":12711,"vw":3.433019},{"c":3.41,"h":3.44,"l":3.41,"n":281,"o":3.435,"t":"2026-09-22T16:00:00Z","v":35071,"vw":3.425397},{"c":3.4101,"h":3.42,"l":3.405,"n":235,"o":3.41,"t":"2026-09-22T16:15:00Z","v":29177,"vw":3.412653},{"c":3.44,"h":3.448,"l":3.415,"n":236,"o":3.42,"t":"2026-09-22T16:30:00Z","v":54583,"vw":3.434176},{"c":3.4501,"h":3.485,"l":3.439,"n":626,"o":3.44,"t":"2026-09-22T16:45:00Z","v":98928,"vw":3.45697},{"c":3.47,"h":3.47,"l":3.445,"n":214,"o":3.455,"t":"2026-09-22T17:00:00Z","v":37918,"vw":3.457146},{"c":3.4799,"h":3.48,"l":3.46,"n":296,"o":3.465,"t":"2026-09-22T17:15:00Z","v":28463,"vw":3.472018},{"c":3.49,"h":3.49,"l":3.465,"n":343,"o":3.475,"t":"2026-09-22T17:30:00Z","v":57749,"vw":3.473482},{"c":3.475,"h":3.49,"l":3.47,"n":365,"o":3.4801,"t":"2026-09-22T17:45:00Z","v":60572,"vw":3.483741},{"c":3.485,"h":3.49,"l":3.4794,"n":250,"o":3.4794,"t":"2026-09-22T18:00:00Z","v":18105,"vw":3.482672},{"c":3.495,"h":3.505,"l":3.48,"n":313,"o":3.485,"t":"2026-09-22T18:15:00Z","v":33802,"vw":3.495438},{"c":3.4744,"h":3.5,"l":3.47,"n":348,"o":3.495,"t":"2026-09-22T18:30:00Z","v":79510,"vw":3.482435},{"c":3.475,"h":3.48,"l":3.47,"n":302,"o":3.4708,"t":"2026-09-22T18:45:00Z","v":18656,"vw":3.474489},{"c":3.48,"h":3.485,"l":3.47,"n":290,"o":3.47,"t":"2026-09-22T19:00:00Z","v":27276,"vw":3.480565},{"c":3.48,"h":3.49,"l":3.48,"n":231,"o":3.4809,"t":"2026-09-22T19:15:00Z","v":15825,"vw":3.484499},{"c":3.485,"h":3.495,"l":3.48,"n":404,"o":3.4848,"t":"2026-09-22T19:30:00Z","v":45506,"vw":3.486508},{"c":3.49,"h":3.51,"l":3.465,"n":1643,"o":3.485,"t":"2026-09-22T19:45:00Z","v":317002,"vw":3.48973},{"c":3.49,"h":3.49,"l":3.49,"n":17,"o":3.49,"t":"2026-09-22T20:00:00Z","v":268294,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-09-22T20:45:00Z","v":1018,"vw":3.49},{"c":3.4966,"h":3.4966,"l":3.4966,"n":2,"o":3.4966,"t":"2026-09-22T22:15:00Z","v":250,"vw":3.4966},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-22T22:30:00Z","v":110,"vw":3.5},{"c":3.4806,"h":3.4806,"l":3.4806,"n":2,"o":3.4806,"t":"2026-09-22T22:45:00Z","v":314,"vw":3.4806},{"c":3.4989,"h":3.4989,"l":3.4989,"n":1,"o":3.4989,"t":"2026-09-22T23:15:00Z","v":100,"vw":3.4989},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-23T09:30:00Z","v":331,"vw":3.47},{"c":3.46,"h":3.48,"l":3.46,"n":7,"o":3.48,"t":"2026-09-23T10:15:00Z","v":2854,"vw":3.47792},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-23T11:00:00Z","v":1600,"vw":3.41},{"c":3.47,"h":3.47,"l":3.45,"n":15,"o":3.45,"t":"2026-09-23T13:15:00Z","v":2528,"vw":3.461825},{"c":3.42,"h":3.53,"l":3.42,"n":359,"o":3.5,"t":"2026-09-23T13:30:00Z","v":49174,"vw":3.482971},{"c":3.44,"h":3.455,"l":3.405,"n":1577,"o":3.42,"t":"2026-09-23T13:45:00Z","v":274581,"vw":3.433924},{"c":3.4262,"h":3.455,"l":3.425,"n":299,"o":3.445,"t":"2026-09-23T14:00:00Z","v":32952,"vw":3.433646},{"c":3.405,"h":3.43,"l":3.4,"n":435,"o":3.425,"t":"2026-09-23T14:15:00Z","v":78472,"vw":3.414221},{"c":3.415,"h":3.435,"l":3.4,"n":365,"o":3.405,"t":"2026-09-23T14:30:00Z","v":48166,"vw":3.421002},{"c":3.435,"h":3.44,"l":3.415,"n":257,"o":3.415,"t":"2026-09-23T14:45:00Z","v":20903,"vw":3.429419},{"c":3.4272,"h":3.435,"l":3.42,"n":250,"o":3.43,"t":"2026-09-23T15:00:00Z","v":29583,"vw":3.428563},{"c":3.4675,"h":3.47,"l":3.42,"n":338,"o":3.425,"t":"2026-09-23T15:15:00Z","v":41625,"vw":3.447114},{"c":3.465,"h":3.47,"l":3.46,"n":253,"o":3.4601,"t":"2026-09-23T15:30:00Z","v":29495,"vw":3.467228},{"c":3.465,"h":3.47,"l":3.45,"n":313,"o":3.465,"t":"2026-09-23T15:45:00Z","v":46121,"vw":3.460792},{"c":3.465,"h":3.47,"l":3.45,"n":220,"o":3.465,"t":"2026-09-23T16:00:00Z","v":14437,"vw":3.460313},{"c":3.47,"h":3.48,"l":3.4607,"n":264,"o":3.465,"t":"2026-09-23T16:15:00Z","v":32839,"vw":3.469785},{"c":3.505,"h":3.51,"l":3.47,"n":810,"o":3.48,"t":"2026-09-23T16:30:00Z","v":129849,"vw":3.502429},{"c":3.495,"h":3.51,"l":3.49,"n":388,"o":3.505,"t":"2026-09-23T16:45:00Z","v":38995,"vw":3.497771},{"c":3.479,"h":3.5,"l":3.47,"n":300,"o":3.4999,"t":"2026-09-23T17:00:00Z","v":40795,"vw":3.480877},{"c":3.485,"h":3.49,"l":3.475,"n":415,"o":3.475,"t":"2026-09-23T17:15:00Z","v":29948,"vw":3.484773},{"c":3.505,"h":3.51,"l":3.48,"n":485,"o":3.4833,"t":"2026-09-23T17:30:00Z","v":43361,"vw":3.494888},{"c":3.54,"h":3.55,"l":3.5,"n":524,"o":3.505,"t":"2026-09-23T17:45:00Z","v":91313,"vw":3.52373},{"c":3.5299,"h":3.54,"l":3.52,"n":519,"o":3.535,"t":"2026-09-23T18:00:00Z","v":50434,"vw":3.529178},{"c":3.515,"h":3.53,"l":3.515,"n":462,"o":3.52,"t":"2026-09-23T18:15:00Z","v":38752,"vw":3.521272},{"c":3.5,"h":3.52,"l":3.5,"n":225,"o":3.515,"t":"2026-09-23T18:30:00Z","v":25855,"vw":3.509255},{"c":3.505,"h":3.51,"l":3.5,"n":213,"o":3.505,"t":"2026-09-23T18:45:00Z","v":15803,"vw":3.506978},{"c":3.495,"h":3.51,"l":3.48,"n":466,"o":3.5095,"t":"2026-09-23T19:00:00Z","v":41844,"vw":3.494754},{"c":3.49,"h":3.495,"l":3.484,"n":254,"o":3.49,"t":"2026-09-23T19:15:00Z","v":20384,"vw":3.49042},{"c":3.495,"h":3.4999,"l":3.485,"n":370,"o":3.49,"t":"2026-09-23T19:30:00Z","v":39992,"vw":3.490819},{"c":3.47,"h":3.5,"l":3.445,"n":1451,"o":3.49,"t":"2026-09-23T19:45:00Z","v":194040,"vw":3.467884},{"c":3.47,"h":3.47,"l":3.47,"n":12,"o":3.47,"t":"2026-09-23T20:00:00Z","v":147920,"vw":3.47},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-09-23T21:15:00Z","v":576,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-23T23:00:00Z","v":959,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-23T23:15:00Z","v":460,"vw":3.45},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-09-24T09:45:00Z","v":612,"vw":3.32},{"c":3.4019,"h":3.41,"l":3.4019,"n":4,"o":3.41,"t":"2026-09-24T11:45:00Z","v":3442,"vw":3.409329},{"c":3.41,"h":3.4685,"l":3.4,"n":836,"o":3.4,"t":"2026-09-24T13:30:00Z","v":123304,"vw":3.432325},{"c":3.37,"h":3.41,"l":3.37,"n":551,"o":3.41,"t":"2026-09-24T13:45:00Z","v":108519,"vw":3.382519},{"c":3.385,"h":3.395,"l":3.365,"n":563,"o":3.37,"t":"2026-09-24T14:00:00Z","v":99384,"vw":3.380103},{"c":3.425,"h":3.425,"l":3.36,"n":551,"o":3.385,"t":"2026-09-24T14:15:00Z","v":117923,"vw":3.392984},{"c":3.38,"h":3.43,"l":3.38,"n":341,"o":3.43,"t":"2026-09-24T14:30:00Z","v":62914,"vw":3.395495},{"c":3.3694,"h":3.385,"l":3.355,"n":400,"o":3.38,"t":"2026-09-24T14:45:00Z","v":65494,"vw":3.368642},{"c":3.35,"h":3.365,"l":3.3327,"n":655,"o":3.365,"t":"2026-09-24T15:00:00Z","v":124129,"vw":3.347418},{"c":3.34,"h":3.365,"l":3.34,"n":645,"o":3.35,"t":"2026-09-24T15:15:00Z","v":97531,"vw":3.351669},{"c":3.335,"h":3.355,"l":3.335,"n":474,"o":3.34,"t":"2026-09-24T15:30:00Z","v":94254,"vw":3.344031},{"c":3.345,"h":3.35,"l":3.33,"n":254,"o":3.335,"t":"2026-09-24T15:45:00Z","v":71503,"vw":3.340281},{"c":3.32,"h":3.345,"l":3.31,"n":382,"o":3.345,"t":"2026-09-24T16:00:00Z","v":64858,"vw":3.322072},{"c":3.385,"h":3.415,"l":3.32,"n":693,"o":3.32,"t":"2026-09-24T16:15:00Z","v":143980,"vw":3.366599},{"c":3.36,"h":3.39,"l":3.36,"n":582,"o":3.385,"t":"2026-09-24T16:30:00Z","v":73283,"vw":3.373587},{"c":3.365,"h":3.37,"l":3.36,"n":250,"o":3.36,"t":"2026-09-24T16:45:00Z","v":18647,"vw":3.362914},{"c":3.36,"h":3.37,"l":3.35,"n":342,"o":3.365,"t":"2026-09-24T17:00:00Z","v":33640,"vw":3.36106},{"c":3.35,"h":3.37,"l":3.345,"n":363,"o":3.365,"t":"2026-09-24T17:15:00Z","v":40820,"vw":3.354349},{"c":3.33,"h":3.35,"l":3.33,"n":234,"o":3.345,"t":"2026-09-24T17:30:00Z","v":17627,"vw":3.339277},{"c":3.335,"h":3.3599,"l":3.315,"n":624,"o":3.335,"t":"2026-09-24T17:45:00Z","v":113402,"vw":3.335804},{"c":3.345,"h":3.3466,"l":3.315,"n":469,"o":3.335,"t":"2026-09-24T18:00:00Z","v":44707,"vw":3.329251},{"c":3.36,"h":3.365,"l":3.34,"n":418,"o":3.345,"t":"2026-09-24T18:15:00Z","v":35334,"vw":3.356781},{"c":3.34,"h":3.355,"l":3.34,"n":642,"o":3.355,"t":"2026-09-24T18:30:00Z","v":32670,"vw":3.346524},{"c":3.385,"h":3.385,"l":3.34,"n":717,"o":3.34,"t":"2026-09-24T18:45:00Z","v":62558,"vw":3.367857},{"c":3.365,"h":3.38,"l":3.345,"n":485,"o":3.38,"t":"2026-09-24T19:00:00Z","v":66050,"vw":3.360809},{"c":3.375,"h":3.38,"l":3.36,"n":463,"o":3.36,"t":"2026-09-24T19:15:00Z","v":50226,"vw":3.369842},{"c":3.36,"h":3.38,"l":3.36,"n":553,"o":3.375,"t":"2026-09-24T19:30:00Z","v":29768,"vw":3.371415},{"c":3.33,"h":3.37,"l":3.32,"n":1691,"o":3.365,"t":"2026-09-24T19:45:00Z","v":227241,"vw":3.343895},{"c":3.325,"h":3.325,"l":3.325,"n":6,"o":3.325,"t":"2026-09-24T20:00:00Z","v":121324,"vw":3.325},{"c":3.4074,"h":3.4074,"l":3.37,"n":3,"o":3.37,"t":"2026-09-24T22:15:00Z","v":1000,"vw":3.37374},{"c":3.36,"h":3.39,"l":3.36,"n":68,"o":3.37,"t":"2026-09-24T23:30:00Z","v":19702,"vw":3.379167},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-25T11:00:00Z","v":100,"vw":3.36},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-25T11:15:00Z","v":108,"vw":3.46},{"c":3.4595,"h":3.4595,"l":3.4595,"n":5,"o":3.4595,"t":"2026-09-25T11:30:00Z","v":225,"vw":3.4595},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-25T12:00:00Z","v":2000,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-09-25T12:30:00Z","v":750,"vw":3.35},{"c":3.37,"h":3.37,"l":3.325,"n":357,"o":3.37,"t":"2026-09-25T13:30:00Z","v":77896,"vw":3.35199},{"c":3.395,"h":3.41,"l":3.37,"n":425,"o":3.37,"t":"2026-09-25T13:45:00Z","v":69246,"vw":3.389812},{"c":3.395,"h":3.42,"l":3.355,"n":423,"o":3.395,"t":"2026-09-25T14:00:00Z","v":114143,"vw":3.395057},{"c":3.415,"h":3.43,"l":3.392,"n":396,"o":3.4,"t":"2026-09-25T14:15:00Z","v":70657,"vw":3.407562},{"c":3.425,"h":3.43,"l":3.405,"n":341,"o":3.415,"t":"2026-09-25T14:30:00Z","v":62557,"vw":3.414207},{"c":3.47,"h":3.48,"l":3.42,"n":535,"o":3.42,"t":"2026-09-25T14:45:00Z","v":121478,"vw":3.448985},{"c":3.495,"h":3.495,"l":3.46,"n":535,"o":3.475,"t":"2026-09-25T15:00:00Z","v":129875,"vw":3.481491},{"c":3.485,"h":3.5,"l":3.48,"n":477,"o":3.4992,"t":"2026-09-25T15:15:00Z","v":72463,"vw":3.490479},{"c":3.4423,"h":3.4999,"l":3.4423,"n":306,"o":3.49,"t":"2026-09-25T15:30:00Z","v":49333,"vw":3.469318},{"c":3.48,"h":3.48,"l":3.44,"n":186,"o":3.445,"t":"2026-09-25T15:45:00Z","v":24243,"vw":3.456844},{"c":3.45,"h":3.5094,"l":3.45,"n":439,"o":3.475,"t":"2026-09-25T16:00:00Z","v":71520,"vw":3.486194},{"c":3.445,"h":3.455,"l":3.435,"n":261,"o":3.45,"t":"2026-09-25T16:15:00Z","v":32574,"vw":3.446232},{"c":3.43,"h":3.45,"l":3.425,"n":193,"o":3.44,"t":"2026-09-25T16:30:00Z","v":16235,"vw":3.435449},{"c":3.4,"h":3.425,"l":3.4,"n":206,"o":3.425,"t":"2026-09-25T16:45:00Z","v":21266,"vw":3.408128},{"c":3.4023,"h":3.415,"l":3.4,"n":252,"o":3.4,"t":"2026-09-25T17:00:00Z","v":32841,"vw":3.408602},{"c":3.365,"h":3.41,"l":3.36,"n":252,"o":3.4006,"t":"2026-09-25T17:15:00Z","v":24040,"vw":3.381425},{"c":3.345,"h":3.365,"l":3.321,"n":461,"o":3.365,"t":"2026-09-25T17:30:00Z","v":120511,"vw":3.339022},{"c":3.33,"h":3.35,"l":3.33,"n":249,"o":3.3494,"t":"2026-09-25T17:45:00Z","v":22772,"vw":3.338043},{"c":3.325,"h":3.335,"l":3.32,"n":323,"o":3.33,"t":"2026-09-25T18:00:00Z","v":54036,"vw":3.325924},{"c":3.33,"h":3.34,"l":3.32,"n":197,"o":3.325,"t":"2026-09-25T18:15:00Z","v":37735,"vw":3.3318},{"c":3.32,"h":3.34,"l":3.32,"n":237,"o":3.34,"t":"2026-09-25T18:30:00Z","v":32903,"vw":3.32917},{"c":3.33,"h":3.33,"l":3.32,"n":233,"o":3.325,"t":"2026-09-25T18:45:00Z","v":15597,"vw":3.325019},{"c":3.315,"h":3.33,"l":3.31,"n":259,"o":3.33,"t":"2026-09-25T19:00:00Z","v":53429,"vw":3.319202},{"c":3.3,"h":3.32,"l":3.295,"n":433,"o":3.315,"t":"2026-09-25T19:15:00Z","v":85064,"vw":3.305613},{"c":3.3,"h":3.315,"l":3.3,"n":466,"o":3.305,"t":"2026-09-25T19:30:00Z","v":63679,"vw":3.306108},{"c":3.32,"h":3.33,"l":3.295,"n":1442,"o":3.3027,"t":"2026-09-25T19:45:00Z","v":235376,"vw":3.309227},{"c":3.32,"h":3.32,"l":3.32,"n":14,"o":3.32,"t":"2026-09-25T20:00:00Z","v":109497,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-25T20:45:00Z","v":323,"vw":3.32},{"c":3.27,"h":3.295,"l":3.27,"n":5,"o":3.295,"t":"2026-09-25T21:15:00Z","v":2000,"vw":3.284753},{"c":3.2848,"h":3.2848,"l":3.2848,"n":1,"o":3.2848,"t":"2026-09-25T23:45:00Z","v":100,"vw":3.2848},{"c":3.33,"h":3.33,"l":3.33,"n":17,"o":3.33,"t":"2026-09-28T11:00:00Z","v":526,"vw":3.33},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-28T12:00:00Z","v":1500,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":6,"o":3.29,"t":"2026-09-28T12:30:00Z","v":921,"vw":3.29},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-28T13:00:00Z","v":116,"vw":3.37},{"c":3.31,"h":3.31,"l":3.31,"n":24,"o":3.31,"t":"2026-09-28T13:15:00Z","v":917,"vw":3.31},{"c":3.2,"h":3.3,"l":3.19,"n":588,"o":3.29,"t":"2026-09-28T13:30:00Z","v":142824,"vw":3.242797},{"c":3.23,"h":3.235,"l":3.195,"n":257,"o":3.205,"t":"2026-09-28T13:45:00Z","v":43981,"vw":3.216191},{"c":3.21,"h":3.23,"l":3.21,"n":283,"o":3.225,"t":"2026-09-28T14:00:00Z","v":42674,"vw":3.215548},{"c":3.235,"h":3.25,"l":3.22,"n":310,"o":3.22,"t":"2026-09-28T14:15:00Z","v":35830,"vw":3.235872},{"c":3.225,"h":3.2394,"l":3.225,"n":176,"o":3.235,"t":"2026-09-28T14:30:00Z","v":22829,"vw":3.230377},{"c":3.225,"h":3.23,"l":3.22,"n":159,"o":3.225,"t":"2026-09-28T14:45:00Z","v":21644,"vw":3.226319},{"c":3.235,"h":3.24,"l":3.225,"n":197,"o":3.225,"t":"2026-09-28T15:00:00Z","v":42528,"vw":3.236251},{"c":3.225,"h":3.24,"l":3.22,"n":225,"o":3.24,"t":"2026-09-28T15:15:00Z","v":33200,"vw":3.227395},{"c":3.225,"h":3.23,"l":3.22,"n":186,"o":3.225,"t":"2026-09-28T15:30:00Z","v":22709,"vw":3.222826},{"c":3.25,"h":3.25,"l":3.22,"n":301,"o":3.225,"t":"2026-09-28T15:45:00Z","v":56473,"vw":3.238039},{"c":3.225,"h":3.25,"l":3.225,"n":239,"o":3.245,"t":"2026-09-28T16:00:00Z","v":30906,"vw":3.234893},{"c":3.27,"h":3.27,"l":3.225,"n":281,"o":3.23,"t":"2026-09-28T16:15:00Z","v":42212,"vw":3.247097},{"c":3.24,"h":3.27,"l":3.24,"n":159,"o":3.265,"t":"2026-09-28T16:30:00Z","v":19498,"vw":3.253958},{"c":3.2399,"h":3.25,"l":3.23,"n":153,"o":3.24,"t":"2026-09-28T16:45:00Z","v":15500,"vw":3.234322},{"c":3.275,"h":3.275,"l":3.23,"n":233,"o":3.235,"t":"2026-09-28T17:00:00Z","v":20984,"vw":3.256514},{"c":3.25,"h":3.275,"l":3.25,"n":253,"o":3.27,"t":"2026-09-28T17:15:00Z","v":40577,"vw":3.263475},{"c":3.25,"h":3.26,"l":3.2404,"n":225,"o":3.255,"t":"2026-09-28T17:30:00Z","v":19277,"vw":3.251607},{"c":3.255,"h":3.26,"l":3.245,"n":150,"o":3.245,"t":"2026-09-28T17:45:00Z","v":15646,"vw":3.252703},{"c":3.26,"h":3.26,"l":3.25,"n":213,"o":3.255,"t":"2026-09-28T18:00:00Z","v":13070,"vw":3.253152},{"c":3.255,"h":3.26,"l":3.25,"n":173,"o":3.26,"t":"2026-09-28T18:15:00Z","v":7548,"vw":3.256588},{"c":3.28,"h":3.28,"l":3.25,"n":291,"o":3.25,"t":"2026-09-28T18:30:00Z","v":65616,"vw":3.266252},{"c":3.29,"h":3.29,"l":3.27,"n":274,"o":3.28,"t":"2026-09-28T18:45:00Z","v":26715,"vw":3.282836},{"c":3.275,"h":3.285,"l":3.27,"n":291,"o":3.285,"t":"2026-09-28T19:00:00Z","v":49764,"vw":3.275722},{"c":3.26,"h":3.27,"l":3.26,"n":379,"o":3.27,"t":"2026-09-28T19:15:00Z","v":34870,"vw":3.268417},{"c":3.245,"h":3.275,"l":3.24,"n":479,"o":3.27,"t":"2026-09-28T19:30:00Z","v":56222,"vw":3.264402},{"c":3.26,"h":3.27,"l":3.24,"n":1417,"o":3.24,"t":"2026-09-28T19:45:00Z","v":183616,"vw":3.25735},{"c":3.26,"h":3.27,"l":3.26,"n":14,"o":3.27,"t":"2026-09-28T20:00:00Z","v":223057,"vw":3.260014},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-28T21:00:00Z","v":1534,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-28T22:15:00Z","v":300,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-28T23:45:00Z","v":240,"vw":3.31},{"c":3.2451,"h":3.2451,"l":3.2451,"n":1,"o":3.2451,"t":"2026-09-29T11:30:00Z","v":100,"vw":3.2451},{"c":3.31,"h":3.31,"l":3.23,"n":21,"o":3.23,"t":"2026-09-29T13:15:00Z","v":3147,"vw":3.307419},{"c":3.245,"h":3.32,"l":3.23,"n":342,"o":3.32,"t":"2026-09-29T13:30:00Z","v":130503,"vw":3.266976},{"c":3.255,"h":3.27,"l":3.24,"n":165,"o":3.245,"t":"2026-09-29T13:45:00Z","v":36684,"vw":3.258783},{"c":3.2351,"h":3.25,"l":3.225,"n":235,"o":3.25,"t":"2026-09-29T14:00:00Z","v":62914,"vw":3.235905},{"c":3.24,"h":3.25,"l":3.225,"n":254,"o":3.23,"t":"2026-09-29T14:15:00Z","v":35252,"vw":3.237999},{"c":3.23,"h":3.25,"l":3.225,"n":334,"o":3.235,"t":"2026-09-29T14:30:00Z","v":58282,"vw":3.238174},{"c":3.2202,"h":3.235,"l":3.2202,"n":154,"o":3.23,"t":"2026-09-29T14:45:00Z","v":33680,"vw":3.22982},{"c":3.16,"h":3.22,"l":3.16,"n":682,"o":3.22,"t":"2026-09-29T15:00:00Z","v":154101,"vw":3.190322},{"c":3.145,"h":3.17,"l":3.14,"n":467,"o":3.16,"t":"2026-09-29T15:15:00Z","v":129952,"vw":3.156749},{"c":3.145,"h":3.15,"l":3.14,"n":211,"o":3.145,"t":"2026-09-29T15:30:00Z","v":39550,"vw":3.146054},{"c":3.145,"h":3.15,"l":3.13,"n":424,"o":3.145,"t":"2026-09-29T15:45:00Z","v":92218,"vw":3.145443},{"c":3.135,"h":3.16,"l":3.135,"n":230,"o":3.145,"t":"2026-09-29T16:00:00Z","v":42836,"vw":3.144193},{"c":3.145,"h":3.1499,"l":3.13,"n":177,"o":3.14,"t":"2026-09-29T16:15:00Z","v":49641,"vw":3.141767},{"c":3.145,"h":3.15,"l":3.14,"n":238,"o":3.1406,"t":"2026-09-29T16:30:00Z","v":24020,"vw":3.145776},{"c":3.15,"h":3.165,"l":3.14,"n":261,"o":3.145,"t":"2026-09-29T16:45:00Z","v":43497,"vw":3.149593},{"c":3.14,"h":3.155,"l":3.13,"n":330,"o":3.155,"t":"2026-09-29T17:00:00Z","v":49640,"vw":3.14062},{"c":3.145,"h":3.15,"l":3.14,"n":277,"o":3.145,"t":"2026-09-29T17:15:00Z","v":35090,"vw":3.145588},{"c":3.145,"h":3.15,"l":3.1401,"n":161,"o":3.1401,"t":"2026-09-29T17:30:00Z","v":16620,"vw":3.14551},{"c":3.145,"h":3.155,"l":3.14,"n":289,"o":3.15,"t":"2026-09-29T17:45:00Z","v":29013,"vw":3.146683},{"c":3.155,"h":3.17,"l":3.15,"n":310,"o":3.15,"t":"2026-09-29T18:00:00Z","v":35412,"vw":3.159755},{"c":3.145,"h":3.1599,"l":3.145,"n":156,"o":3.15,"t":"2026-09-29T18:15:00Z","v":14589,"vw":3.150501},{"c":3.145,"h":3.1594,"l":3.14,"n":235,"o":3.145,"t":"2026-09-29T18:30:00Z","v":19764,"vw":3.146721},{"c":3.145,"h":3.15,"l":3.14,"n":249,"o":3.145,"t":"2026-09-29T18:45:00Z","v":15619,"vw":3.145087},{"c":3.145,"h":3.15,"l":3.145,"n":154,"o":3.145,"t":"2026-09-29T19:00:00Z","v":11332,"vw":3.14685},{"c":3.14,"h":3.15,"l":3.14,"n":273,"o":3.145,"t":"2026-09-29T19:15:00Z","v":30398,"vw":3.147297},{"c":3.205,"h":3.22,"l":3.14,"n":784,"o":3.14,"t":"2026-09-29T19:30:00Z","v":182467,"vw":3.187103},{"c":3.23,"h":3.23,"l":3.2,"n":1551,"o":3.2001,"t":"2026-09-29T19:45:00Z","v":271340,"vw":3.217182},{"c":3.21,"h":3.21,"l":3.21,"n":11,"o":3.21,"t":"2026-09-29T20:00:00Z","v":296197,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-29T20:30:00Z","v":22158,"vw":3.21},{"c":3.2317,"h":3.2945,"l":3.2317,"n":2,"o":3.2945,"t":"2026-09-29T21:15:00Z","v":10000,"vw":3.2631},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-09-29T21:30:00Z","v":200,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-29T22:15:00Z","v":100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-09-29T23:15:00Z","v":201,"vw":3.23},{"c":3.28,"h":3.28,"l":3.23,"n":27,"o":3.28,"t":"2026-09-30T08:00:00Z","v":2254,"vw":3.246956},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-30T08:45:00Z","v":300,"vw":3.24},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-09-30T09:00:00Z","v":776,"vw":3.21},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-30T09:45:00Z","v":561,"vw":3.24},{"c":3.23,"h":3.23,"l":3.2223,"n":3,"o":3.23,"t":"2026-09-30T11:00:00Z","v":636,"vw":3.226368},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-30T11:30:00Z","v":100,"vw":3.23},{"c":3.2296,"h":3.2296,"l":3.2296,"n":1,"o":3.2296,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.2296},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-30T12:00:00Z","v":200,"vw":3.23},{"c":3.22,"h":3.23,"l":3.22,"n":11,"o":3.22,"t":"2026-09-30T12:15:00Z","v":586,"vw":3.223675},{"c":3.28,"h":3.28,"l":3.23,"n":25,"o":3.25,"t":"2026-09-30T12:30:00Z","v":1052,"vw":3.253071},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-09-30T12:45:00Z","v":236,"vw":3.27},{"c":3.2299,"h":3.26,"l":3.21,"n":479,"o":3.25,"t":"2026-09-30T13:30:00Z","v":97712,"vw":3.239782},{"c":3.175,"h":3.22,"l":3.172,"n":404,"o":3.22,"t":"2026-09-30T13:45:00Z","v":57551,"vw":3.19279},{"c":3.2001,"h":3.21,"l":3.175,"n":484,"o":3.18,"t":"2026-09-30T14:00:00Z","v":93362,"vw":3.19408},{"c":3.195,"h":3.21,"l":3.185,"n":398,"o":3.205,"t":"2026-09-30T14:15:00Z","v":55356,"vw":3.196376},{"c":3.21,"h":3.21,"l":3.185,"n":616,"o":3.195,"t":"2026-09-30T14:30:00Z","v":70243,"vw":3.198936},{"c":3.215,"h":3.22,"l":3.2,"n":425,"o":3.21,"t":"2026-09-30T14:45:00Z","v":30055,"vw":3.213716},{"c":3.215,"h":3.23,"l":3.21,"n":321,"o":3.215,"t":"2026-09-30T15:00:00Z","v":30997,"vw":3.218737},{"c":3.2009,"h":3.23,"l":3.2,"n":489,"o":3.22,"t":"2026-09-30T15:15:00Z","v":72887,"vw":3.207021},{"c":3.2,"h":3.21,"l":3.195,"n":657,"o":3.2009,"t":"2026-09-30T15:30:00Z","v":63771,"vw":3.201238},{"c":3.205,"h":3.21,"l":3.2,"n":268,"o":3.2,"t":"2026-09-30T15:45:00Z","v":31556,"vw":3.204941},{"c":3.205,"h":3.21,"l":3.2,"n":388,"o":3.205,"t":"2026-09-30T16:00:00Z","v":19848,"vw":3.205528},{"c":3.195,"h":3.21,"l":3.1901,"n":313,"o":3.21,"t":"2026-09-30T16:15:00Z","v":40192,"vw":3.198441},{"c":3.1709,"h":3.195,"l":3.17,"n":672,"o":3.195,"t":"2026-09-30T16:30:00Z","v":68112,"vw":3.178663},{"c":3.165,"h":3.18,"l":3.16,"n":427,"o":3.175,"t":"2026-09-30T16:45:00Z","v":37766,"vw":3.168061},{"c":3.155,"h":3.17,"l":3.15,"n":634,"o":3.165,"t":"2026-09-30T17:00:00Z","v":87656,"vw":3.160292},{"c":3.155,"h":3.1599,"l":3.15,"n":579,"o":3.15,"t":"2026-09-30T17:15:00Z","v":50889,"vw":3.152284},{"c":3.16,"h":3.17,"l":3.15,"n":414,"o":3.15,"t":"2026-09-30T17:30:00Z","v":62326,"vw":3.158983},{"c":3.17,"h":3.17,"l":3.16,"n":337,"o":3.165,"t":"2026-09-30T17:45:00Z","v":29671,"vw":3.165797},{"c":3.16,"h":3.1677,"l":3.155,"n":405,"o":3.165,"t":"2026-09-30T18:00:00Z","v":24228,"vw":3.159651},{"c":3.1501,"h":3.16,"l":3.145,"n":555,"o":3.155,"t":"2026-09-30T18:15:00Z","v":68052,"vw":3.151952},{"c":3.155,"h":3.16,"l":3.15,"n":487,"o":3.1501,"t":"2026-09-30T18:30:00Z","v":32879,"vw":3.154258},{"c":3.175,"h":3.18,"l":3.15,"n":594,"o":3.16,"t":"2026-09-30T18:45:00Z","v":85042,"vw":3.160964},{"c":3.175,"h":3.18,"l":3.17,"n":532,"o":3.175,"t":"2026-09-30T19:00:00Z","v":49725,"vw":3.174321},{"c":3.165,"h":3.18,"l":3.1601,"n":693,"o":3.1709,"t":"2026-09-30T19:15:00Z","v":66516,"vw":3.169702},{"c":3.175,"h":3.18,"l":3.16,"n":387,"o":3.165,"t":"2026-09-30T19:30:00Z","v":41782,"vw":3.172859},{"c":3.16,"h":3.18,"l":3.16,"n":1263,"o":3.18,"t":"2026-09-30T19:45:00Z","v":137328,"vw":3.16706},{"c":3.165,"h":3.165,"l":3.165,"n":10,"o":3.165,"t":"2026-09-30T20:00:00Z","v":191775,"vw":3.165},{"c":3.19,"h":3.19,"l":3.19,"n":22,"o":3.19,"t":"2026-09-30T21:45:00Z","v":705,"vw":3.19},{"c":3.1546,"h":3.1546,"l":3.1546,"n":1,"o":3.1546,"t":"2026-09-30T23:00:00Z","v":330,"vw":3.1546},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-30T23:15:00Z","v":300,"vw":3.2},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-30T23:30:00Z","v":1987,"vw":3.16},{"c":3.15,"h":3.15,"l":3.14,"n":8,"o":3.14,"t":"2026-10-01T08:00:00Z","v":674,"vw":3.146735},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-01T08:30:00Z","v":548,"vw":3.08},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-01T09:15:00Z","v":300,"vw":3.28},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-01T11:30:00Z","v":300,"vw":3.1},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-01T12:00:00Z","v":2000,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-01T12:15:00Z","v":100,"vw":3.16},{"c":3.135,"h":3.2,"l":3.13,"n":878,"o":3.17,"t":"2026-10-01T13:30:00Z","v":161707,"vw":3.161931},{"c":3.145,"h":3.17,"l":3.14,"n":172,"o":3.14,"t":"2026-10-01T13:45:00Z","v":17947,"vw":3.153566},{"c":3.1423,"h":3.15,"l":3.115,"n":378,"o":3.14,"t":"2026-10-01T14:00:00Z","v":48036,"vw":3.134349},{"c":3.145,"h":3.165,"l":3.1415,"n":318,"o":3.15,"t":"2026-10-01T14:15:00Z","v":52078,"vw":3.14888},{"c":3.1592,"h":3.17,"l":3.145,"n":254,"o":3.145,"t":"2026-10-01T14:30:00Z","v":49211,"vw":3.156177},{"c":3.12,"h":3.1551,"l":3.115,"n":561,"o":3.1551,"t":"2026-10-01T14:45:00Z","v":113167,"vw":3.134526},{"c":3.115,"h":3.115,"l":3.1,"n":280,"o":3.115,"t":"2026-10-01T15:00:00Z","v":60713,"vw":3.108356},{"c":3.105,"h":3.12,"l":3.1,"n":430,"o":3.115,"t":"2026-10-01T15:15:00Z","v":101245,"vw":3.110301},{"c":3.105,"h":3.115,"l":3.09,"n":459,"o":3.105,"t":"2026-10-01T15:30:00Z","v":109124,"vw":3.101391},{"c":3.115,"h":3.125,"l":3.1022,"n":190,"o":3.105,"t":"2026-10-01T15:45:00Z","v":20489,"vw":3.114045},{"c":3.12,"h":3.13,"l":3.115,"n":156,"o":3.115,"t":"2026-10-01T16:00:00Z","v":16162,"vw":3.121347},{"c":3.125,"h":3.13,"l":3.115,"n":288,"o":3.1234,"t":"2026-10-01T16:15:00Z","v":41634,"vw":3.122759},{"c":3.1201,"h":3.135,"l":3.12,"n":265,"o":3.12,"t":"2026-10-01T16:30:00Z","v":27194,"vw":3.125551},{"c":3.115,"h":3.13,"l":3.1,"n":499,"o":3.12,"t":"2026-10-01T16:45:00Z","v":68040,"vw":3.112972},{"c":3.12,"h":3.125,"l":3.115,"n":193,"o":3.115,"t":"2026-10-01T17:00:00Z","v":11686,"vw":3.120615},{"c":3.14,"h":3.145,"l":3.12,"n":187,"o":3.125,"t":"2026-10-01T17:15:00Z","v":20373,"vw":3.135314},{"c":3.1509,"h":3.165,"l":3.135,"n":337,"o":3.15,"t":"2026-10-01T17:30:00Z","v":58710,"vw":3.151276},{"c":3.13,"h":3.1551,"l":3.125,"n":236,"o":3.1551,"t":"2026-10-01T17:45:00Z","v":27040,"vw":3.142607},{"c":3.1291,"h":3.13,"l":3.1101,"n":285,"o":3.125,"t":"2026-10-01T18:00:00Z","v":31082,"vw":3.122543},{"c":3.13,"h":3.14,"l":3.125,"n":383,"o":3.13,"t":"2026-10-01T18:15:00Z","v":50688,"vw":3.132285},{"c":3.135,"h":3.14,"l":3.12,"n":153,"o":3.135,"t":"2026-10-01T18:30:00Z","v":17782,"vw":3.135414},{"c":3.14,"h":3.14,"l":3.135,"n":113,"o":3.135,"t":"2026-10-01T18:45:00Z","v":10491,"vw":3.136062},{"c":3.14,"h":3.14,"l":3.13,"n":199,"o":3.14,"t":"2026-10-01T19:00:00Z","v":16599,"vw":3.135607},{"c":3.1399,"h":3.14,"l":3.13,"n":267,"o":3.14,"t":"2026-10-01T19:15:00Z","v":16475,"vw":3.136389},{"c":3.145,"h":3.145,"l":3.125,"n":484,"o":3.135,"t":"2026-10-01T19:30:00Z","v":69196,"vw":3.134389},{"c":3.13,"h":3.15,"l":3.13,"n":927,"o":3.145,"t":"2026-10-01T19:45:00Z","v":138608,"vw":3.138452},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-10-01T20:00:00Z","v":131647,"vw":3.14},{"c":3.1308,"h":3.1308,"l":3.1308,"n":1,"o":3.1308,"t":"2026-10-01T20:15:00Z","v":650,"vw":3.1308},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-01T21:30:00Z","v":179,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-01T21:45:00Z","v":1000,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-01T23:45:00Z","v":1000,"vw":3.15},{"c":3.19,"h":3.19,"l":3.17,"n":12,"o":3.17,"t":"2026-10-02T08:30:00Z","v":4783,"vw":3.175191},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-02T08:45:00Z","v":2003,"vw":3.17},{"c":3.17,"h":3.2,"l":3.17,"n":2,"o":3.2,"t":"2026-10-02T09:15:00Z","v":565,"vw":3.186354},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-02T10:45:00Z","v":257,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-02T11:30:00Z","v":100,"vw":3.17},{"c":3.1615,"h":3.1615,"l":3.1615,"n":1,"o":3.1615,"t":"2026-10-02T12:00:00Z","v":1500,"vw":3.1615},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-02T12:30:00Z","v":672,"vw":3.17},{"c":3.1769,"h":3.1769,"l":3.17,"n":6,"o":3.17,"t":"2026-10-02T13:00:00Z","v":2368,"vw":3.175902},{"c":3.18,"h":3.18,"l":3.16,"n":32,"o":3.17,"t":"2026-10-02T13:15:00Z","v":3735,"vw":3.176064},{"c":3.145,"h":3.2,"l":3.14,"n":353,"o":3.185,"t":"2026-10-02T13:30:00Z","v":59616,"vw":3.175544},{"c":3.125,"h":3.16,"l":3.125,"n":392,"o":3.14,"t":"2026-10-02T13:45:00Z","v":45266,"vw":3.139505},{"c":3.145,"h":3.15,"l":3.12,"n":249,"o":3.12,"t":"2026-10-02T14:00:00Z","v":31847,"vw":3.137279},{"c":3.135,"h":3.1501,"l":3.135,"n":269,"o":3.145,"t":"2026-10-02T14:15:00Z","v":29788,"vw":3.14555},{"c":3.145,"h":3.155,"l":3.121,"n":373,"o":3.13,"t":"2026-10-02T14:30:00Z","v":95151,"vw":3.143269},{"c":3.12,"h":3.145,"l":3.105,"n":564,"o":3.145,"t":"2026-10-02T14:45:00Z","v":107712,"vw":3.119972},{"c":3.11,"h":3.125,"l":3.1,"n":537,"o":3.12,"t":"2026-10-02T15:00:00Z","v":95200,"vw":3.111222},{"c":3.065,"h":3.11,"l":3.055,"n":1016,"o":3.11,"t":"2026-10-02T15:15:00Z","v":288212,"vw":3.088111},{"c":3.055,"h":3.07,"l":3.05,"n":238,"o":3.065,"t":"2026-10-02T15:30:00Z","v":22551,"vw":3.062586},{"c":3.035,"h":3.055,"l":3.03,"n":305,"o":3.055,"t":"2026-10-02T15:45:00Z","v":88640,"vw":3.045641},{"c":3.045,"h":3.055,"l":3.035,"n":340,"o":3.035,"t":"2026-10-02T16:00:00Z","v":68513,"vw":3.045584},{"c":3.045,"h":3.05,"l":3.035,"n":267,"o":3.045,"t":"2026-10-02T16:15:00Z","v":51985,"vw":3.044412},{"c":3.035,"h":3.05,"l":3.025,"n":627,"o":3.045,"t":"2026-10-02T16:30:00Z","v":98408,"vw":3.039713},{"c":3.035,"h":3.04,"l":3.03,"n":223,"o":3.035,"t":"2026-10-02T16:45:00Z","v":26159,"vw":3.037322},{"c":3.025,"h":3.04,"l":3.025,"n":246,"o":3.04,"t":"2026-10-02T17:00:00Z","v":37456,"vw":3.034789},{"c":3.005,"h":3.03,"l":3,"n":329,"o":3.025,"t":"2026-10-02T17:15:00Z","v":61671,"vw":3.017435},{"c":3.015,"h":3.02,"l":3.005,"n":392,"o":3.005,"t":"2026-10-02T17:30:00Z","v":29781,"vw":3.014796},{"c":3.035,"h":3.04,"l":3.015,"n":443,"o":3.02,"t":"2026-10-02T17:45:00Z","v":50166,"vw":3.030639},{"c":3.0292,"h":3.0399,"l":3.02,"n":374,"o":3.035,"t":"2026-10-02T18:00:00Z","v":63711,"vw":3.030066},{"c":3.01,"h":3.035,"l":3,"n":382,"o":3.0257,"t":"2026-10-02T18:15:00Z","v":87108,"vw":3.020315},{"c":3.02,"h":3.02,"l":3.01,"n":185,"o":3.01,"t":"2026-10-02T18:30:00Z","v":20385,"vw":3.018114},{"c":3.045,"h":3.05,"l":3.01,"n":546,"o":3.02,"t":"2026-10-02T18:45:00Z","v":85540,"vw":3.02858},{"c":3.035,"h":3.05,"l":3.03,"n":383,"o":3.045,"t":"2026-10-02T19:00:00Z","v":47532,"vw":3.039604},{"c":3.03,"h":3.04,"l":3.02,"n":395,"o":3.035,"t":"2026-10-02T19:15:00Z","v":46362,"vw":3.03046},{"c":3.015,"h":3.0399,"l":3.01,"n":637,"o":3.025,"t":"2026-10-02T19:30:00Z","v":75358,"vw":3.022852},{"c":3.02,"h":3.045,"l":3.01,"n":1535,"o":3.02,"t":"2026-10-02T19:45:00Z","v":293226,"vw":3.02733},{"c":3.03,"h":3.03,"l":3.02,"n":10,"o":3.02,"t":"2026-10-02T20:00:00Z","v":251116,"vw":3.020313},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-02T20:15:00Z","v":100,"vw":3.03},{"c":3.0313,"h":3.0313,"l":3.02,"n":26,"o":3.02,"t":"2026-10-02T21:30:00Z","v":1907,"vw":3.02565},{"c":3.0391,"h":3.0391,"l":3.0391,"n":1,"o":3.0391,"t":"2026-10-02T22:30:00Z","v":200,"vw":3.0391},{"c":3.02,"h":3.02,"l":3.02,"n":15,"o":3.02,"t":"2026-10-02T22:45:00Z","v":908,"vw":3.02},{"c":3.02,"h":3.03,"l":3.02,"n":2,"o":3.03,"t":"2026-10-05T10:30:00Z","v":1200,"vw":3.020833},{"c":3.0396,"h":3.0396,"l":3.03,"n":8,"o":3.03,"t":"2026-10-05T11:00:00Z","v":3409,"vw":3.035689},{"c":3.04,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-05T11:15:00Z","v":3350,"vw":3.038977},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-05T11:30:00Z","v":632,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-05T12:00:00Z","v":800,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-05T12:45:00Z","v":4192,"vw":3.03},{"c":3.0106,"h":3.02,"l":3.0106,"n":10,"o":3.02,"t":"2026-10-05T13:00:00Z","v":1720,"vw":3.01295},{"c":3,"h":3.01,"l":3,"n":14,"o":3.01,"t":"2026-10-05T13:15:00Z","v":867,"vw":3.004109},{"c":2.99,"h":3.005,"l":2.9501,"n":565,"o":3,"t":"2026-10-05T13:30:00Z","v":144219,"vw":2.985578},{"c":3,"h":3.01,"l":2.9699,"n":354,"o":2.99,"t":"2026-10-05T13:45:00Z","v":110223,"vw":2.988487},{"c":3.01,"h":3.025,"l":2.9802,"n":303,"o":2.99,"t":"2026-10-05T14:00:00Z","v":62704,"vw":3.005994},{"c":2.975,"h":3.005,"l":2.975,"n":259,"o":3,"t":"2026-10-05T14:15:00Z","v":35237,"vw":2.992557},{"c":2.975,"h":2.9799,"l":2.96,"n":314,"o":2.9779,"t":"2026-10-05T14:30:00Z","v":65122,"vw":2.970432},{"c":2.96,"h":2.975,"l":2.96,"n":209,"o":2.97,"t":"2026-10-05T14:45:00Z","v":18664,"vw":2.966985},{"c":2.9901,"h":3,"l":2.95,"n":460,"o":2.96,"t":"2026-10-05T15:00:00Z","v":136717,"vw":2.978663},{"c":3.0301,"h":3.04,"l":2.99,"n":554,"o":2.995,"t":"2026-10-05T15:15:00Z","v":124932,"vw":3.016983},{"c":3.03,"h":3.04,"l":3.02,"n":323,"o":3.03,"t":"2026-10-05T15:30:00Z","v":32122,"vw":3.029509},{"c":3.035,"h":3.04,"l":3.03,"n":261,"o":3.03,"t":"2026-10-05T15:45:00Z","v":22941,"vw":3.034398},{"c":3.055,"h":3.0585,"l":3.03,"n":332,"o":3.03,"t":"2026-10-05T16:00:00Z","v":59140,"vw":3.041378},{"c":3.045,"h":3.055,"l":3.04,"n":188,"o":3.0501,"t":"2026-10-05T16:15:00Z","v":21899,"vw":3.046801},{"c":3.04,"h":3.0499,"l":3.04,"n":172,"o":3.04,"t":"2026-10-05T16:30:00Z","v":14781,"vw":3.043992},{"c":3.04,"h":3.045,"l":3.04,"n":154,"o":3.045,"t":"2026-10-05T16:45:00Z","v":11714,"vw":3.042349},{"c":3.04,"h":3.048,"l":3.035,"n":646,"o":3.04,"t":"2026-10-05T17:00:00Z","v":155672,"vw":3.041241},{"c":3.01,"h":3.045,"l":3.01,"n":951,"o":3.045,"t":"2026-10-05T17:15:00Z","v":136602,"vw":3.036075},{"c":3.015,"h":3.015,"l":3.01,"n":215,"o":3.015,"t":"2026-10-05T17:30:00Z","v":11652,"vw":3.013295},{"c":3.015,"h":3.02,"l":3.01,"n":287,"o":3.015,"t":"2026-10-05T17:45:00Z","v":27676,"vw":3.014507},{"c":3.015,"h":3.02,"l":3.01,"n":167,"o":3.015,"t":"2026-10-05T18:00:00Z","v":29871,"vw":3.012588},{"c":3.02,"h":3.02,"l":3.01,"n":898,"o":3.015,"t":"2026-10-05T18:15:00Z","v":129111,"vw":3.011597},{"c":3.0109,"h":3.02,"l":3.01,"n":1391,"o":3.01,"t":"2026-10-05T18:30:00Z","v":135091,"vw":3.0119},{"c":3.01,"h":3.02,"l":3.01,"n":1254,"o":3.0101,"t":"2026-10-05T18:45:00Z","v":172630,"vw":3.0113},{"c":3.01,"h":3.02,"l":3.01,"n":1273,"o":3.01,"t":"2026-10-05T19:00:00Z","v":177300,"vw":3.011207},{"c":3.01,"h":3.02,"l":3.01,"n":1083,"o":3.01,"t":"2026-10-05T19:15:00Z","v":177780,"vw":3.011033},{"c":3.015,"h":3.026,"l":3.005,"n":1188,"o":3.01,"t":"2026-10-05T19:30:00Z","v":260171,"vw":3.014865},{"c":3.03,"h":3.03,"l":3,"n":2072,"o":3.015,"t":"2026-10-05T19:45:00Z","v":484295,"vw":3.017142},{"c":3.08,"h":3.08,"l":3.02,"n":15,"o":3.03,"t":"2026-10-05T20:00:00Z","v":237368,"vw":3.020038},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-06T09:15:00Z","v":7262,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":10,"o":3.03,"t":"2026-10-06T09:30:00Z","v":551,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-06T11:00:00Z","v":3000,"vw":3.02},{"c":3.0783,"h":3.0783,"l":3.0783,"n":1,"o":3.0783,"t":"2026-10-06T11:30:00Z","v":100,"vw":3.0783},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-06T11:45:00Z","v":1000,"vw":3.05},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-06T12:00:00Z","v":631,"vw":3},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-06T13:15:00Z","v":260,"vw":3.07},{"c":3.015,"h":3.061,"l":3.015,"n":428,"o":3.04,"t":"2026-10-06T13:30:00Z","v":86388,"vw":3.028186},{"c":3.025,"h":3.025,"l":3.01,"n":127,"o":3.015,"t":"2026-10-06T13:45:00Z","v":14569,"vw":3.018366},{"c":3.025,"h":3.0399,"l":3.02,"n":533,"o":3.03,"t":"2026-10-06T14:00:00Z","v":71493,"vw":3.030064},{"c":3.015,"h":3.025,"l":3.015,"n":354,"o":3.02,"t":"2026-10-06T14:15:00Z","v":51988,"vw":3.019257},{"c":3.0209,"h":3.025,"l":3.005,"n":306,"o":3.015,"t":"2026-10-06T14:30:00Z","v":43165,"vw":3.01621},{"c":3.0101,"h":3.025,"l":3.01,"n":221,"o":3.0209,"t":"2026-10-06T14:45:00Z","v":39145,"vw":3.015272},{"c":2.985,"h":3.015,"l":2.98,"n":610,"o":3.015,"t":"2026-10-06T15:00:00Z","v":103739,"vw":2.996971},{"c":2.955,"h":2.985,"l":2.955,"n":434,"o":2.98,"t":"2026-10-06T15:15:00Z","v":56434,"vw":2.967524},{"c":2.9672,"h":2.97,"l":2.94,"n":566,"o":2.95,"t":"2026-10-06T15:30:00Z","v":109934,"vw":2.957642},{"c":2.9515,"h":2.97,"l":2.95,"n":951,"o":2.965,"t":"2026-10-06T15:45:00Z","v":136327,"vw":2.959573},{"c":2.96,"h":2.979,"l":2.95,"n":673,"o":2.95,"t":"2026-10-06T16:00:00Z","v":155011,"vw":2.966714},{"c":2.94,"h":2.965,"l":2.94,"n":484,"o":2.96,"t":"2026-10-06T16:15:00Z","v":109046,"vw":2.950458},{"c":2.9599,"h":2.97,"l":2.945,"n":301,"o":2.945,"t":"2026-10-06T16:30:00Z","v":58653,"vw":2.959746},{"c":2.955,"h":2.9678,"l":2.95,"n":261,"o":2.955,"t":"2026-10-06T16:45:00Z","v":38214,"vw":2.959084},{"c":2.955,"h":2.96,"l":2.9509,"n":102,"o":2.9599,"t":"2026-10-06T17:00:00Z","v":17835,"vw":2.958438},{"c":2.95,"h":2.96,"l":2.94,"n":823,"o":2.95,"t":"2026-10-06T17:15:00Z","v":123208,"vw":2.94512},{"c":2.93,"h":2.945,"l":2.93,"n":361,"o":2.94,"t":"2026-10-06T17:30:00Z","v":39762,"vw":2.938002},{"c":2.935,"h":2.94,"l":2.93,"n":194,"o":2.93,"t":"2026-10-06T17:45:00Z","v":26008,"vw":2.935781},{"c":2.935,"h":2.94,"l":2.93,"n":75,"o":2.94,"t":"2026-10-06T18:00:00Z","v":7646,"vw":2.936175},{"c":2.955,"h":2.96,"l":2.9301,"n":336,"o":2.9301,"t":"2026-10-06T18:15:00Z","v":65753,"vw":2.949111},{"c":2.93,"h":2.955,"l":2.925,"n":448,"o":2.955,"t":"2026-10-06T18:30:00Z","v":152815,"vw":2.934856},{"c":2.936,"h":2.94,"l":2.925,"n":541,"o":2.935,"t":"2026-10-06T18:45:00Z","v":130611,"vw":2.931381},{"c":2.93,"h":2.94,"l":2.93,"n":308,"o":2.935,"t":"2026-10-06T19:00:00Z","v":54310,"vw":2.93339},{"c":2.925,"h":2.94,"l":2.91,"n":627,"o":2.93,"t":"2026-10-06T19:15:00Z","v":213675,"vw":2.926925},{"c":2.915,"h":2.93,"l":2.91,"n":760,"o":2.925,"t":"2026-10-06T19:30:00Z","v":106079,"vw":2.921329},{"c":2.94,"h":2.94,"l":2.91,"n":1113,"o":2.915,"t":"2026-10-06T19:45:00Z","v":211683,"vw":2.924193},{"c":2.9714,"h":2.9714,"l":2.93,"n":29,"o":2.94,"t":"2026-10-06T20:00:00Z","v":172787,"vw":2.930641},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-06T20:15:00Z","v":100,"vw":2.92},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-06T20:30:00Z","v":100,"vw":2.97},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-06T21:00:00Z","v":102,"vw":2.91},{"c":2.93,"h":2.93,"l":2.9101,"n":4,"o":2.9101,"t":"2026-10-06T21:45:00Z","v":983,"vw":2.912908},{"c":2.9293,"h":2.9293,"l":2.9293,"n":1,"o":2.9293,"t":"2026-10-06T22:15:00Z","v":200,"vw":2.9293},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-06T23:30:00Z","v":461,"vw":2.93},{"c":2.92,"h":2.9269,"l":2.92,"n":4,"o":2.9269,"t":"2026-10-06T23:45:00Z","v":490,"vw":2.924512},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-07T08:30:00Z","v":103,"vw":2.92},{"c":2.94,"h":2.94,"l":2.94,"n":16,"o":2.94,"t":"2026-10-07T11:30:00Z","v":309,"vw":2.94},{"c":2.95,"h":2.95,"l":2.8801,"n":22,"o":2.91,"t":"2026-10-07T11:45:00Z","v":9981,"vw":2.886294},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-10-07T12:45:00Z","v":100,"vw":2.9499},{"c":2.83,"h":2.9,"l":2.82,"n":59,"o":2.9,"t":"2026-10-07T13:00:00Z","v":12365,"vw":2.850397},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-07T13:15:00Z","v":398,"vw":2.9},{"c":2.91,"h":2.92,"l":2.8424,"n":627,"o":2.86,"t":"2026-10-07T13:30:00Z","v":267124,"vw":2.884606},{"c":2.8988,"h":2.91,"l":2.88,"n":394,"o":2.901,"t":"2026-10-07T13:45:00Z","v":79285,"vw":2.896846},{"c":2.93,"h":2.94,"l":2.895,"n":232,"o":2.895,"t":"2026-10-07T14:00:00Z","v":46871,"vw":2.914846},{"c":2.9139,"h":2.93,"l":2.9139,"n":145,"o":2.925,"t":"2026-10-07T14:15:00Z","v":28299,"vw":2.922204},{"c":2.965,"h":2.9712,"l":2.91,"n":312,"o":2.92,"t":"2026-10-07T14:30:00Z","v":88594,"vw":2.949472},{"c":3.01,"h":3.015,"l":2.96,"n":326,"o":2.96,"t":"2026-10-07T14:45:00Z","v":67852,"vw":2.994398},{"c":3.015,"h":3.02,"l":3.005,"n":154,"o":3.01,"t":"2026-10-07T15:00:00Z","v":35798,"vw":3.012665},{"c":3.005,"h":3.02,"l":3,"n":135,"o":3.015,"t":"2026-10-07T15:15:00Z","v":31976,"vw":3.0082},{"c":3.02,"h":3.03,"l":3.005,"n":369,"o":3.005,"t":"2026-10-07T15:30:00Z","v":90178,"vw":3.021473},{"c":3.01,"h":3.03,"l":2.99,"n":547,"o":3.0212,"t":"2026-10-07T15:45:00Z","v":143563,"vw":3.011479},{"c":3.01,"h":3.02,"l":3.005,"n":267,"o":3.005,"t":"2026-10-07T16:00:00Z","v":46443,"vw":3.01088},{"c":3.025,"h":3.03,"l":3.01,"n":253,"o":3.0101,"t":"2026-10-07T16:15:00Z","v":53003,"vw":3.020303},{"c":3.015,"h":3.03,"l":3.0101,"n":641,"o":3.025,"t":"2026-10-07T16:30:00Z","v":87451,"vw":3.020383},{"c":3.01,"h":3.025,"l":3.01,"n":517,"o":3.015,"t":"2026-10-07T16:45:00Z","v":69019,"vw":3.019417},{"c":3.0201,"h":3.025,"l":3.01,"n":136,"o":3.01,"t":"2026-10-07T17:00:00Z","v":18915,"vw":3.018128},{"c":3.015,"h":3.025,"l":3.005,"n":229,"o":3.0234,"t":"2026-10-07T17:15:00Z","v":35134,"vw":3.013614},{"c":3.03,"h":3.03,"l":3.01,"n":138,"o":3.015,"t":"2026-10-07T17:30:00Z","v":20684,"vw":3.018915},{"c":3.035,"h":3.05,"l":3.025,"n":584,"o":3.03,"t":"2026-10-07T17:45:00Z","v":281533,"vw":3.042181},{"c":3.04,"h":3.045,"l":3.03,"n":549,"o":3.035,"t":"2026-10-07T18:00:00Z","v":71724,"vw":3.039443},{"c":3.04,"h":3.04,"l":3.03,"n":97,"o":3.035,"t":"2026-10-07T18:15:00Z","v":11629,"vw":3.035411},{"c":3.085,"h":3.09,"l":3.0323,"n":1157,"o":3.035,"t":"2026-10-07T18:30:00Z","v":225243,"vw":3.074448},{"c":3.075,"h":3.105,"l":3.075,"n":590,"o":3.09,"t":"2026-10-07T18:45:00Z","v":227179,"vw":3.096336},{"c":3.09,"h":3.095,"l":3.065,"n":468,"o":3.0712,"t":"2026-10-07T19:00:00Z","v":136315,"vw":3.071178},{"c":3.058,"h":3.096,"l":3.058,"n":473,"o":3.096,"t":"2026-10-07T19:15:00Z","v":108155,"vw":3.084774},{"c":3.025,"h":3.055,"l":3.02,"n":346,"o":3.055,"t":"2026-10-07T19:30:00Z","v":59107,"vw":3.035904},{"c":3.02,"h":3.03,"l":3.01,"n":1133,"o":3.02,"t":"2026-10-07T19:45:00Z","v":178203,"vw":3.016779},{"c":2.96,"h":3.01,"l":2.96,"n":19,"o":3.01,"t":"2026-10-07T20:00:00Z","v":151354,"vw":3.009009},{"c":3.05,"h":3.05,"l":3.05,"n":11,"o":3.05,"t":"2026-10-07T23:45:00Z","v":1043,"vw":3.05},{"c":2.9,"h":2.97,"l":2.86,"n":128,"o":2.97,"t":"2026-10-08T09:00:00Z","v":51526,"vw":2.906392},{"c":2.87,"h":2.9,"l":2.87,"n":14,"o":2.9,"t":"2026-10-08T09:15:00Z","v":5935,"vw":2.894452},{"c":2.89,"h":2.89,"l":2.88,"n":18,"o":2.88,"t":"2026-10-08T09:30:00Z","v":1000,"vw":2.888},{"c":2.89,"h":2.9,"l":2.89,"n":2,"o":2.9,"t":"2026-10-08T09:45:00Z","v":248,"vw":2.895},{"c":2.86,"h":2.87,"l":2.86,"n":5,"o":2.87,"t":"2026-10-08T10:00:00Z","v":693,"vw":2.867101},{"c":2.8797,"h":2.8797,"l":2.86,"n":2,"o":2.86,"t":"2026-10-08T10:15:00Z","v":200,"vw":2.86985},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-08T10:30:00Z","v":302,"vw":2.86},{"c":2.8794,"h":2.8794,"l":2.85,"n":6,"o":2.87,"t":"2026-10-08T10:45:00Z","v":880,"vw":2.870718},{"c":2.83,"h":2.88,"l":2.83,"n":17,"o":2.85,"t":"2026-10-08T11:00:00Z","v":2242,"vw":2.868701},{"c":2.82,"h":2.84,"l":2.8,"n":24,"o":2.8255,"t":"2026-10-08T11:15:00Z","v":14431,"vw":2.826895},{"c":2.84,"h":2.85,"l":2.83,"n":11,"o":2.83,"t":"2026-10-08T11:30:00Z","v":9989,"vw":2.8405},{"c":2.88,"h":2.88,"l":2.83,"n":17,"o":2.83,"t":"2026-10-08T11:45:00Z","v":38115,"vw":2.866922},{"c":2.86,"h":2.8801,"l":2.86,"n":9,"o":2.875,"t":"2026-10-08T12:00:00Z","v":20510,"vw":2.875311},{"c":2.93,"h":2.93,"l":2.85,"n":67,"o":2.88,"t":"2026-10-08T12:15:00Z","v":32052,"vw":2.897606},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-08T13:00:00Z","v":226,"vw":2.93},{"c":2.91,"h":2.93,"l":2.91,"n":59,"o":2.93,"t":"2026-10-08T13:15:00Z","v":4919,"vw":2.916675},{"c":2.895,"h":2.93,"l":2.87,"n":1555,"o":2.93,"t":"2026-10-08T13:30:00Z","v":412915,"vw":2.90248},{"c":2.925,"h":2.94,"l":2.89,"n":827,"o":2.899,"t":"2026-10-08T13:45:00Z","v":160459,"vw":2.917156},{"c":2.905,"h":2.95,"l":2.9,"n":808,"o":2.925,"t":"2026-10-08T14:00:00Z","v":158324,"vw":2.921986},{"c":2.9,"h":2.915,"l":2.89,"n":425,"o":2.91,"t":"2026-10-08T14:15:00Z","v":108404,"vw":2.900039},{"c":2.905,"h":2.93,"l":2.895,"n":594,"o":2.895,"t":"2026-10-08T14:30:00Z","v":159736,"vw":2.91882},{"c":2.92,"h":2.94,"l":2.905,"n":649,"o":2.905,"t":"2026-10-08T14:45:00Z","v":99873,"vw":2.92364},{"c":2.91,"h":2.93,"l":2.9,"n":802,"o":2.925,"t":"2026-10-08T15:00:00Z","v":147948,"vw":2.916922},{"c":2.88,"h":2.91,"l":2.88,"n":570,"o":2.9,"t":"2026-10-08T15:15:00Z","v":157222,"vw":2.896069},{"c":2.895,"h":2.9,"l":2.88,"n":615,"o":2.89,"t":"2026-10-08T15:30:00Z","v":111811,"vw":2.886461},{"c":2.92,"h":2.93,"l":2.89,"n":789,"o":2.9,"t":"2026-10-08T15:45:00Z","v":167720,"vw":2.914861},{"c":2.94,"h":2.94,"l":2.91,"n":737,"o":2.925,"t":"2026-10-08T16:00:00Z","v":122262,"vw":2.921286},{"c":2.935,"h":2.965,"l":2.9209,"n":499,"o":2.94,"t":"2026-10-08T16:15:00Z","v":98395,"vw":2.939187},{"c":2.925,"h":2.935,"l":2.91,"n":728,"o":2.93,"t":"2026-10-08T16:30:00Z","v":223032,"vw":2.92099},{"c":2.915,"h":2.925,"l":2.9,"n":628,"o":2.92,"t":"2026-10-08T16:45:00Z","v":88732,"vw":2.909752},{"c":2.93,"h":2.94,"l":2.91,"n":468,"o":2.915,"t":"2026-10-08T17:00:00Z","v":77721,"vw":2.917817},{"c":2.92,"h":2.94,"l":2.91,"n":275,"o":2.9301,"t":"2026-10-08T17:15:00Z","v":64601,"vw":2.92912},{"c":2.925,"h":2.925,"l":2.91,"n":392,"o":2.915,"t":"2026-10-08T17:30:00Z","v":36027,"vw":2.914733},{"c":2.915,"h":2.93,"l":2.91,"n":263,"o":2.925,"t":"2026-10-08T17:45:00Z","v":46955,"vw":2.918018},{"c":2.895,"h":2.92,"l":2.895,"n":247,"o":2.92,"t":"2026-10-08T18:00:00Z","v":29186,"vw":2.906236},{"c":2.9,"h":2.9,"l":2.89,"n":217,"o":2.895,"t":"2026-10-08T18:15:00Z","v":17158,"vw":2.896406},{"c":2.88,"h":2.9,"l":2.875,"n":386,"o":2.9,"t":"2026-10-08T18:30:00Z","v":107132,"vw":2.882794},{"c":2.9,"h":2.9,"l":2.88,"n":391,"o":2.885,"t":"2026-10-08T18:45:00Z","v":146369,"vw":2.887736},{"c":2.9,"h":2.9,"l":2.89,"n":287,"o":2.9,"t":"2026-10-08T19:00:00Z","v":29474,"vw":2.898075},{"c":2.9,"h":2.9,"l":2.89,"n":397,"o":2.89,"t":"2026-10-08T19:15:00Z","v":39658,"vw":2.898136},{"c":2.92,"h":2.92,"l":2.895,"n":510,"o":2.9,"t":"2026-10-08T19:30:00Z","v":67062,"vw":2.908917},{"c":2.91,"h":2.95,"l":2.91,"n":1756,"o":2.92,"t":"2026-10-08T19:45:00Z","v":357779,"vw":2.925168},{"c":2.93,"h":2.97,"l":2.92,"n":15,"o":2.92,"t":"2026-10-08T20:00:00Z","v":974950,"vw":2.920027},{"c":2.901,"h":3.0383,"l":2.87,"n":12,"o":2.94,"t":"2026-10-08T20:15:00Z","v":1974,"vw":2.947851},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T20:30:00Z","v":475,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-08T22:00:00Z","v":100,"vw":2.95},{"c":2.914,"h":2.914,"l":2.914,"n":1,"o":2.914,"t":"2026-10-08T22:45:00Z","v":300,"vw":2.914},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-08T23:15:00Z","v":1000,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":17,"o":2.91,"t":"2026-10-09T08:30:00Z","v":318,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-09T09:30:00Z","v":1100,"vw":2.92},{"c":2.97,"h":2.97,"l":2.97,"n":19,"o":2.97,"t":"2026-10-09T11:45:00Z","v":2019,"vw":2.97},{"c":2.94,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-10-09T12:45:00Z","v":4936,"vw":2.930203},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-09T13:00:00Z","v":319,"vw":3},{"c":2.9,"h":2.95,"l":2.9,"n":19,"o":2.95,"t":"2026-10-09T13:15:00Z","v":2057,"vw":2.922038},{"c":2.7999,"h":2.91,"l":2.79,"n":595,"o":2.9,"t":"2026-10-09T13:30:00Z","v":161406,"vw":2.842363},{"c":2.76,"h":2.795,"l":2.75,"n":764,"o":2.79,"t":"2026-10-09T13:45:00Z","v":155609,"vw":2.773141},{"c":2.76,"h":2.77,"l":2.75,"n":411,"o":2.76,"t":"2026-10-09T14:00:00Z","v":87681,"vw":2.759514},{"c":2.745,"h":2.765,"l":2.74,"n":337,"o":2.7582,"t":"2026-10-09T14:15:00Z","v":77211,"vw":2.755238},{"c":2.7515,"h":2.77,"l":2.735,"n":545,"o":2.745,"t":"2026-10-09T14:30:00Z","v":199718,"vw":2.747323},{"c":2.775,"h":2.78,"l":2.75,"n":710,"o":2.755,"t":"2026-10-09T14:45:00Z","v":127849,"vw":2.766858},{"c":2.735,"h":2.775,"l":2.73,"n":939,"o":2.775,"t":"2026-10-09T15:00:00Z","v":181219,"vw":2.743036},{"c":2.748,"h":2.75,"l":2.73,"n":602,"o":2.735,"t":"2026-10-09T15:15:00Z","v":88878,"vw":2.742395},{"c":2.74,"h":2.75,"l":2.74,"n":443,"o":2.745,"t":"2026-10-09T15:30:00Z","v":80409,"vw":2.746811},{"c":2.735,"h":2.75,"l":2.73,"n":432,"o":2.74,"t":"2026-10-09T15:45:00Z","v":73208,"vw":2.743226},{"c":2.7299,"h":2.745,"l":2.72,"n":655,"o":2.735,"t":"2026-10-09T16:00:00Z","v":222637,"vw":2.733033},{"c":2.73,"h":2.7499,"l":2.72,"n":305,"o":2.73,"t":"2026-10-09T16:15:00Z","v":52039,"vw":2.734719},{"c":2.73,"h":2.735,"l":2.72,"n":242,"o":2.725,"t":"2026-10-09T16:30:00Z","v":35717,"vw":2.728717},{"c":2.715,"h":2.74,"l":2.715,"n":438,"o":2.73,"t":"2026-10-09T16:45:00Z","v":91277,"vw":2.72439},{"c":2.715,"h":2.73,"l":2.705,"n":615,"o":2.715,"t":"2026-10-09T17:00:00Z","v":222756,"vw":2.715291},{"c":2.7115,"h":2.725,"l":2.7,"n":597,"o":2.72,"t":"2026-10-09T17:15:00Z","v":133539,"vw":2.712548},{"c":2.73,"h":2.73,"l":2.705,"n":566,"o":2.71,"t":"2026-10-09T17:30:00Z","v":161216,"vw":2.715136},{"c":2.725,"h":2.7388,"l":2.72,"n":406,"o":2.725,"t":"2026-10-09T17:45:00Z","v":87731,"vw":2.73045},{"c":2.7199,"h":2.73,"l":2.715,"n":245,"o":2.72,"t":"2026-10-09T18:00:00Z","v":34201,"vw":2.719837},{"c":2.725,"h":2.73,"l":2.7101,"n":207,"o":2.72,"t":"2026-10-09T18:15:00Z","v":75758,"vw":2.723921},{"c":2.735,"h":2.74,"l":2.725,"n":334,"o":2.73,"t":"2026-10-09T18:30:00Z","v":110794,"vw":2.73455},{"c":2.735,"h":2.75,"l":2.73,"n":347,"o":2.74,"t":"2026-10-09T18:45:00Z","v":59754,"vw":2.740378},{"c":2.73,"h":2.74,"l":2.725,"n":498,"o":2.735,"t":"2026-10-09T19:00:00Z","v":89659,"vw":2.731204},{"c":2.725,"h":2.735,"l":2.72,"n":368,"o":2.735,"t":"2026-10-09T19:15:00Z","v":78376,"vw":2.726354},{"c":2.725,"h":2.73,"l":2.72,"n":373,"o":2.725,"t":"2026-10-09T19:30:00Z","v":38639,"vw":2.72605},{"c":2.745,"h":2.76,"l":2.72,"n":1736,"o":2.72,"t":"2026-10-09T19:45:00Z","v":346231,"vw":2.74154},{"c":2.75,"h":2.75,"l":2.75,"n":14,"o":2.75,"t":"2026-10-09T20:00:00Z","v":155092,"vw":2.75},{"c":2.733,"h":2.733,"l":2.733,"n":2,"o":2.733,"t":"2026-10-09T20:15:00Z","v":305,"vw":2.733},{"c":2.76,"h":2.76,"l":2.75,"n":25,"o":2.75,"t":"2026-10-09T20:30:00Z","v":1617,"vw":2.751382},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-09T22:00:00Z","v":400,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-09T22:15:00Z","v":410,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-09T22:30:00Z","v":1000,"vw":2.75},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-12T08:00:00Z","v":131,"vw":2.79},{"c":2.85,"h":2.8763,"l":2.85,"n":2,"o":2.8763,"t":"2026-10-12T08:30:00Z","v":523,"vw":2.870567},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-12T09:30:00Z","v":155,"vw":2.85},{"c":2.78,"h":2.78,"l":2.75,"n":8,"o":2.7782,"t":"2026-10-12T11:00:00Z","v":756,"vw":2.760801},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-12T11:15:00Z","v":522,"vw":2.75},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-12T12:15:00Z","v":900,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-12T12:30:00Z","v":1000,"vw":2.75},{"c":2.78,"h":2.78,"l":2.78,"n":8,"o":2.78,"t":"2026-10-12T13:15:00Z","v":889,"vw":2.78},{"c":2.73,"h":2.76,"l":2.72,"n":548,"o":2.75,"t":"2026-10-12T13:30:00Z","v":112226,"vw":2.738867},{"c":2.715,"h":2.74,"l":2.7,"n":780,"o":2.73,"t":"2026-10-12T13:45:00Z","v":136210,"vw":2.718253},{"c":2.735,"h":2.74,"l":2.71,"n":481,"o":2.715,"t":"2026-10-12T14:00:00Z","v":48053,"vw":2.721989},{"c":2.7439,"h":2.75,"l":2.7301,"n":279,"o":2.74,"t":"2026-10-12T14:15:00Z","v":64317,"vw":2.743137},{"c":2.73,"h":2.75,"l":2.7212,"n":551,"o":2.7401,"t":"2026-10-12T14:30:00Z","v":73657,"vw":2.738992},{"c":2.745,"h":2.75,"l":2.73,"n":512,"o":2.73,"t":"2026-10-12T14:45:00Z","v":77131,"vw":2.742311},{"c":2.735,"h":2.75,"l":2.73,"n":270,"o":2.745,"t":"2026-10-12T15:00:00Z","v":29634,"vw":2.739476},{"c":2.735,"h":2.735,"l":2.73,"n":140,"o":2.735,"t":"2026-10-12T15:15:00Z","v":13204,"vw":2.733284},{"c":2.735,"h":2.74,"l":2.73,"n":147,"o":2.735,"t":"2026-10-12T15:30:00Z","v":17952,"vw":2.735054},{"c":2.73,"h":2.74,"l":2.73,"n":120,"o":2.735,"t":"2026-10-12T15:45:00Z","v":10301,"vw":2.734166},{"c":2.735,"h":2.74,"l":2.73,"n":73,"o":2.735,"t":"2026-10-12T16:00:00Z","v":7769,"vw":2.734559},{"c":2.735,"h":2.74,"l":2.73,"n":90,"o":2.73,"t":"2026-10-12T16:15:00Z","v":8337,"vw":2.733896},{"c":2.7,"h":2.735,"l":2.68,"n":615,"o":2.735,"t":"2026-10-12T16:30:00Z","v":184364,"vw":2.702138},{"c":2.695,"h":2.706,"l":2.695,"n":178,"o":2.695,"t":"2026-10-12T16:45:00Z","v":41566,"vw":2.699272},{"c":2.695,"h":2.71,"l":2.6945,"n":171,"o":2.7,"t":"2026-10-12T17:00:00Z","v":40466,"vw":2.700079},{"c":2.71,"h":2.71,"l":2.69,"n":137,"o":2.69,"t":"2026-10-12T17:15:00Z","v":20859,"vw":2.702023},{"c":2.715,"h":2.7174,"l":2.705,"n":287,"o":2.705,"t":"2026-10-12T17:30:00Z","v":54869,"vw":2.712775},{"c":2.71,"h":2.72,"l":2.71,"n":156,"o":2.71,"t":"2026-10-12T17:45:00Z","v":21831,"vw":2.712951},{"c":2.72,"h":2.72,"l":2.71,"n":102,"o":2.715,"t":"2026-10-12T18:00:00Z","v":44617,"vw":2.711794},{"c":2.71,"h":2.72,"l":2.71,"n":152,"o":2.715,"t":"2026-10-12T18:15:00Z","v":25471,"vw":2.715645},{"c":2.725,"h":2.725,"l":2.7023,"n":314,"o":2.715,"t":"2026-10-12T18:30:00Z","v":92653,"vw":2.716586},{"c":2.72,"h":2.726,"l":2.71,"n":246,"o":2.7212,"t":"2026-10-12T18:45:00Z","v":45982,"vw":2.717099},{"c":2.71,"h":2.72,"l":2.71,"n":172,"o":2.715,"t":"2026-10-12T19:00:00Z","v":17348,"vw":2.712748},{"c":2.71,"h":2.715,"l":2.705,"n":262,"o":2.71,"t":"2026-10-12T19:15:00Z","v":43287,"vw":2.710037},{"c":2.705,"h":2.72,"l":2.7,"n":387,"o":2.715,"t":"2026-10-12T19:30:00Z","v":123484,"vw":2.714373},{"c":2.7,"h":2.72,"l":2.7,"n":1030,"o":2.705,"t":"2026-10-12T19:45:00Z","v":153616,"vw":2.707864},{"c":2.71,"h":2.71,"l":2.71,"n":16,"o":2.71,"t":"2026-10-12T20:00:00Z","v":202409,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-12T20:45:00Z","v":130,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-12T22:30:00Z","v":100,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-13T12:45:00Z","v":200,"vw":2.71},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T13:00:00Z","v":114,"vw":2.83},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-13T13:15:00Z","v":717,"vw":2.684993},{"c":2.7801,"h":2.79,"l":2.65,"n":592,"o":2.66,"t":"2026-10-13T13:30:00Z","v":714905,"vw":2.670768},{"c":2.785,"h":2.81,"l":2.78,"n":431,"o":2.78,"t":"2026-10-13T13:45:00Z","v":112583,"vw":2.790178},{"c":2.8,"h":2.83,"l":2.78,"n":389,"o":2.785,"t":"2026-10-13T14:00:00Z","v":66254,"vw":2.805981},{"c":2.8,"h":2.82,"l":2.8,"n":252,"o":2.805,"t":"2026-10-13T14:15:00Z","v":37751,"vw":2.805251},{"c":2.8,"h":2.805,"l":2.79,"n":410,"o":2.8012,"t":"2026-10-13T14:30:00Z","v":77949,"vw":2.798908},{"c":2.78,"h":2.805,"l":2.78,"n":605,"o":2.8,"t":"2026-10-13T14:45:00Z","v":90211,"vw":2.790532},{"c":2.8,"h":2.8,"l":2.78,"n":179,"o":2.78,"t":"2026-10-13T15:00:00Z","v":33036,"vw":2.786308},{"c":2.78,"h":2.795,"l":2.78,"n":112,"o":2.795,"t":"2026-10-13T15:15:00Z","v":10663,"vw":2.786182},{"c":2.78,"h":2.795,"l":2.775,"n":576,"o":2.785,"t":"2026-10-13T15:30:00Z","v":144002,"vw":2.782654},{"c":2.775,"h":2.785,"l":2.77,"n":280,"o":2.7815,"t":"2026-10-13T15:45:00Z","v":102069,"vw":2.775812},{"c":2.77,"h":2.78,"l":2.77,"n":127,"o":2.775,"t":"2026-10-13T16:00:00Z","v":16461,"vw":2.772199},{"c":2.7812,"h":2.7888,"l":2.775,"n":117,"o":2.775,"t":"2026-10-13T16:15:00Z","v":17259,"vw":2.779657},{"c":2.78,"h":2.7888,"l":2.78,"n":170,"o":2.78,"t":"2026-10-13T16:30:00Z","v":25512,"vw":2.781922},{"c":2.7812,"h":2.786,"l":2.78,"n":91,"o":2.785,"t":"2026-10-13T16:45:00Z","v":11962,"vw":2.78135},{"c":2.785,"h":2.79,"l":2.78,"n":278,"o":2.78,"t":"2026-10-13T17:00:00Z","v":52592,"vw":2.781861},{"c":2.77,"h":2.79,"l":2.77,"n":272,"o":2.7812,"t":"2026-10-13T17:15:00Z","v":30321,"vw":2.779806},{"c":2.775,"h":2.785,"l":2.77,"n":250,"o":2.7776,"t":"2026-10-13T17:30:00Z","v":46525,"vw":2.776724},{"c":2.765,"h":2.78,"l":2.7612,"n":250,"o":2.7788,"t":"2026-10-13T17:45:00Z","v":24062,"vw":2.769969},{"c":2.785,"h":2.79,"l":2.765,"n":134,"o":2.765,"t":"2026-10-13T18:00:00Z","v":15072,"vw":2.775768},{"c":2.785,"h":2.79,"l":2.78,"n":150,"o":2.785,"t":"2026-10-13T18:15:00Z","v":15931,"vw":2.782916},{"c":2.79,"h":2.79,"l":2.775,"n":163,"o":2.785,"t":"2026-10-13T18:30:00Z","v":23687,"vw":2.780115},{"c":2.785,"h":2.79,"l":2.78,"n":49,"o":2.7877,"t":"2026-10-13T18:45:00Z","v":14736,"vw":2.781589},{"c":2.785,"h":2.79,"l":2.78,"n":80,"o":2.79,"t":"2026-10-13T19:00:00Z","v":7379,"vw":2.787225},{"c":2.795,"h":2.805,"l":2.785,"n":309,"o":2.785,"t":"2026-10-13T19:15:00Z","v":52852,"vw":2.799341},{"c":2.805,"h":2.81,"l":2.79,"n":510,"o":2.795,"t":"2026-10-13T19:30:00Z","v":75023,"vw":2.800592},{"c":2.835,"h":2.845,"l":2.8,"n":1350,"o":2.8,"t":"2026-10-13T19:45:00Z","v":196922,"vw":2.830154},{"c":2.78,"h":2.84,"l":2.78,"n":23,"o":2.84,"t":"2026-10-13T20:00:00Z","v":261199,"vw":2.839964},{"c":2.8407,"h":2.8407,"l":2.8407,"n":1,"o":2.8407,"t":"2026-10-13T22:00:00Z","v":1000,"vw":2.8407},{"c":2.802,"h":2.8499,"l":2.802,"n":2,"o":2.8499,"t":"2026-10-13T22:15:00Z","v":18000,"vw":2.828611},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-14T08:15:00Z","v":955,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-14T10:30:00Z","v":900,"vw":2.85},{"c":2.95,"h":2.95,"l":2.895,"n":40,"o":2.95,"t":"2026-10-14T11:15:00Z","v":3997,"vw":2.948496},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-14T11:30:00Z","v":105,"vw":2.87},{"c":2.83,"h":2.84,"l":2.83,"n":9,"o":2.84,"t":"2026-10-14T12:30:00Z","v":632,"vw":2.831976},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T12:45:00Z","v":166,"vw":2.83},{"c":2.87,"h":2.87,"l":2.83,"n":3,"o":2.86,"t":"2026-10-14T13:00:00Z","v":23562,"vw":2.831437},{"c":2.79,"h":2.83,"l":2.77,"n":20,"o":2.83,"t":"2026-10-14T13:15:00Z","v":11242,"vw":2.821406},{"c":2.72,"h":2.77,"l":2.72,"n":197,"o":2.77,"t":"2026-10-14T13:30:00Z","v":49588,"vw":2.746408},{"c":2.705,"h":2.73,"l":2.7,"n":421,"o":2.7253,"t":"2026-10-14T13:45:00Z","v":58926,"vw":2.718221},{"c":2.7212,"h":2.73,"l":2.68,"n":482,"o":2.7,"t":"2026-10-14T14:00:00Z","v":89978,"vw":2.704743},{"c":2.73,"h":2.735,"l":2.72,"n":231,"o":2.72,"t":"2026-10-14T14:15:00Z","v":28858,"vw":2.728998},{"c":2.735,"h":2.74,"l":2.73,"n":154,"o":2.735,"t":"2026-10-14T14:30:00Z","v":24110,"vw":2.734805},{"c":2.725,"h":2.735,"l":2.72,"n":106,"o":2.735,"t":"2026-10-14T14:45:00Z","v":20221,"vw":2.726097},{"c":2.71,"h":2.725,"l":2.71,"n":232,"o":2.72,"t":"2026-10-14T15:00:00Z","v":32263,"vw":2.713785},{"c":2.715,"h":2.7197,"l":2.71,"n":135,"o":2.71,"t":"2026-10-14T15:15:00Z","v":36183,"vw":2.714604},{"c":2.71,"h":2.73,"l":2.71,"n":352,"o":2.71,"t":"2026-10-14T15:30:00Z","v":68181,"vw":2.719517},{"c":2.7,"h":2.72,"l":2.7,"n":229,"o":2.715,"t":"2026-10-14T15:45:00Z","v":35562,"vw":2.713332},{"c":2.695,"h":2.71,"l":2.69,"n":410,"o":2.7,"t":"2026-10-14T16:00:00Z","v":61541,"vw":2.70006},{"c":2.6912,"h":2.6999,"l":2.685,"n":294,"o":2.6999,"t":"2026-10-14T16:15:00Z","v":37755,"vw":2.691081},{"c":2.7099,"h":2.715,"l":2.69,"n":511,"o":2.69,"t":"2026-10-14T16:30:00Z","v":84238,"vw":2.699479},{"c":2.7012,"h":2.7124,"l":2.7,"n":264,"o":2.7,"t":"2026-10-14T16:45:00Z","v":46323,"vw":2.705273},{"c":2.695,"h":2.7074,"l":2.69,"n":409,"o":2.705,"t":"2026-10-14T17:00:00Z","v":66298,"vw":2.701573},{"c":2.7,"h":2.7,"l":2.69,"n":150,"o":2.69,"t":"2026-10-14T17:15:00Z","v":17074,"vw":2.696063},{"c":2.68,"h":2.7,"l":2.67,"n":342,"o":2.7,"t":"2026-10-14T17:30:00Z","v":100610,"vw":2.679842},{"c":2.675,"h":2.68,"l":2.665,"n":338,"o":2.675,"t":"2026-10-14T17:45:00Z","v":64969,"vw":2.67149},{"c":2.68,"h":2.68,"l":2.67,"n":412,"o":2.675,"t":"2026-10-14T18:00:00Z","v":52288,"vw":2.672678},{"c":2.68,"h":2.68,"l":2.67,"n":203,"o":2.68,"t":"2026-10-14T18:15:00Z","v":21250,"vw":2.678087},{"c":2.68,"h":2.68,"l":2.67,"n":352,"o":2.68,"t":"2026-10-14T18:30:00Z","v":31552,"vw":2.676117},{"c":2.68,"h":2.68,"l":2.67,"n":233,"o":2.6712,"t":"2026-10-14T18:45:00Z","v":26018,"vw":2.676562},{"c":2.705,"h":2.705,"l":2.67,"n":429,"o":2.675,"t":"2026-10-14T19:00:00Z","v":128627,"vw":2.686404},{"c":2.71,"h":2.72,"l":2.705,"n":212,"o":2.705,"t":"2026-10-14T19:15:00Z","v":35832,"vw":2.708428},{"c":2.705,"h":2.715,"l":2.7008,"n":355,"o":2.705,"t":"2026-10-14T19:30:00Z","v":46820,"vw":2.7074},{"c":2.712,"h":2.72,"l":2.69,"n":928,"o":2.705,"t":"2026-10-14T19:45:00Z","v":253218,"vw":2.704668},{"c":2.72,"h":2.72,"l":2.7,"n":16,"o":2.7,"t":"2026-10-14T20:00:00Z","v":192084,"vw":2.700011},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-14T21:45:00Z","v":700,"vw":2.73},{"c":2.666,"h":2.666,"l":2.666,"n":1,"o":2.666,"t":"2026-10-14T22:15:00Z","v":100,"vw":2.666},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T23:00:00Z","v":1000,"vw":2.66},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-15T11:45:00Z","v":448,"vw":2.68},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T12:15:00Z","v":702,"vw":2.65},{"c":2.65,"h":2.66,"l":2.63,"n":48,"o":2.65,"t":"2026-10-15T13:00:00Z","v":7035,"vw":2.646797},{"c":2.68,"h":2.68,"l":2.62,"n":31,"o":2.62,"t":"2026-10-15T13:15:00Z","v":2961,"vw":2.640398},{"c":2.66,"h":2.7,"l":2.63,"n":435,"o":2.7,"t":"2026-10-15T13:30:00Z","v":120214,"vw":2.655579},{"c":2.635,"h":2.665,"l":2.61,"n":685,"o":2.65,"t":"2026-10-15T13:45:00Z","v":137600,"vw":2.642261},{"c":2.66,"h":2.67,"l":2.63,"n":628,"o":2.635,"t":"2026-10-15T14:00:00Z","v":99961,"vw":2.651142},{"c":2.665,"h":2.68,"l":2.65,"n":404,"o":2.66,"t":"2026-10-15T14:15:00Z","v":97748,"vw":2.664618},{"c":2.68,"h":2.68,"l":2.655,"n":592,"o":2.665,"t":"2026-10-15T14:30:00Z","v":75163,"vw":2.660733},{"c":2.685,"h":2.695,"l":2.675,"n":707,"o":2.675,"t":"2026-10-15T14:45:00Z","v":76834,"vw":2.683094},{"c":2.69,"h":2.705,"l":2.68,"n":360,"o":2.68,"t":"2026-10-15T15:00:00Z","v":84755,"vw":2.694508},{"c":2.67,"h":2.69,"l":2.66,"n":504,"o":2.69,"t":"2026-10-15T15:15:00Z","v":86929,"vw":2.67484},{"c":2.66,"h":2.67,"l":2.6501,"n":340,"o":2.67,"t":"2026-10-15T15:30:00Z","v":42268,"vw":2.664137},{"c":2.665,"h":2.67,"l":2.655,"n":517,"o":2.66,"t":"2026-10-15T15:45:00Z","v":83980,"vw":2.659652},{"c":2.65,"h":2.665,"l":2.6401,"n":164,"o":2.665,"t":"2026-10-15T16:00:00Z","v":20905,"vw":2.654988},{"c":2.645,"h":2.655,"l":2.64,"n":477,"o":2.645,"t":"2026-10-15T16:15:00Z","v":26557,"vw":2.647764},{"c":2.66,"h":2.66,"l":2.64,"n":885,"o":2.64,"t":"2026-10-15T16:30:00Z","v":35218,"vw":2.65451},{"c":2.65,"h":2.665,"l":2.64,"n":616,"o":2.66,"t":"2026-10-15T16:45:00Z","v":79830,"vw":2.651781},{"c":2.6551,"h":2.6758,"l":2.65,"n":878,"o":2.65,"t":"2026-10-15T17:00:00Z","v":75176,"vw":2.664042},{"c":2.655,"h":2.665,"l":2.65,"n":1162,"o":2.66,"t":"2026-10-15T17:15:00Z","v":66731,"vw":2.653646},{"c":2.655,"h":2.665,"l":2.65,"n":594,"o":2.65,"t":"2026-10-15T17:30:00Z","v":55697,"vw":2.656036},{"c":2.655,"h":2.66,"l":2.65,"n":862,"o":2.655,"t":"2026-10-15T17:45:00Z","v":20364,"vw":2.65519},{"c":2.65,"h":2.66,"l":2.64,"n":1140,"o":2.65,"t":"2026-10-15T18:00:00Z","v":90054,"vw":2.651158},{"c":2.65,"h":2.65,"l":2.64,"n":503,"o":2.645,"t":"2026-10-15T18:15:00Z","v":26339,"vw":2.64479},{"c":2.645,"h":2.66,"l":2.64,"n":350,"o":2.64,"t":"2026-10-15T18:30:00Z","v":46897,"vw":2.648553},{"c":2.6498,"h":2.65,"l":2.645,"n":113,"o":2.645,"t":"2026-10-15T18:45:00Z","v":13961,"vw":2.648921},{"c":2.66,"h":2.66,"l":2.65,"n":508,"o":2.65,"t":"2026-10-15T19:00:00Z","v":79349,"vw":2.652508},{"c":2.65,"h":2.66,"l":2.65,"n":230,"o":2.66,"t":"2026-10-15T19:15:00Z","v":35053,"vw":2.657017},{"c":2.67,"h":2.67,"l":2.65,"n":349,"o":2.66,"t":"2026-10-15T19:30:00Z","v":49712,"vw":2.65821},{"c":2.675,"h":2.685,"l":2.66,"n":1169,"o":2.665,"t":"2026-10-15T19:45:00Z","v":243485,"vw":2.674545},{"c":2.68,"h":2.68,"l":2.68,"n":12,"o":2.68,"t":"2026-10-15T20:00:00Z","v":261134,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T20:45:00Z","v":101,"vw":2.7},{"c":2.71,"h":2.71,"l":2.71,"n":20,"o":2.71,"t":"2026-10-15T21:30:00Z","v":8000,"vw":2.71},{"c":2.77,"h":2.77,"l":2.7,"n":23,"o":2.7,"t":"2026-10-15T21:45:00Z","v":42222,"vw":2.729162},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T22:15:00Z","v":240,"vw":2.78},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.72},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-16T11:45:00Z","v":115,"vw":2.76},{"c":2.655,"h":2.68,"l":2.63,"n":590,"o":2.67,"t":"2026-10-16T13:30:00Z","v":90659,"vw":2.654926},{"c":2.655,"h":2.66,"l":2.6385,"n":709,"o":2.655,"t":"2026-10-16T13:45:00Z","v":63371,"vw":2.646947},{"c":2.66,"h":2.66,"l":2.645,"n":806,"o":2.65,"t":"2026-10-16T14:00:00Z","v":42919,"vw":2.654117},{"c":2.65,"h":2.67,"l":2.65,"n":692,"o":2.665,"t":"2026-10-16T14:15:00Z","v":66251,"vw":2.660377},{"c":2.63,"h":2.6574,"l":2.63,"n":612,"o":2.65,"t":"2026-10-16T14:30:00Z","v":112688,"vw":2.644627},{"c":2.605,"h":2.64,"l":2.6,"n":484,"o":2.63,"t":"2026-10-16T14:45:00Z","v":73094,"vw":2.620793},{"c":2.585,"h":2.615,"l":2.575,"n":536,"o":2.605,"t":"2026-10-16T15:00:00Z","v":189291,"vw":2.597721},{"c":2.585,"h":2.59,"l":2.575,"n":527,"o":2.585,"t":"2026-10-16T15:15:00Z","v":64176,"vw":2.581161},{"c":2.55,"h":2.59,"l":2.55,"n":381,"o":2.5815,"t":"2026-10-16T15:30:00Z","v":64849,"vw":2.569856},{"c":2.55,"h":2.57,"l":2.55,"n":296,"o":2.56,"t":"2026-10-16T15:45:00Z","v":73504,"vw":2.5562},{"c":2.55,"h":2.555,"l":2.54,"n":360,"o":2.545,"t":"2026-10-16T16:00:00Z","v":63960,"vw":2.546519},{"c":2.53,"h":2.56,"l":2.53,"n":365,"o":2.55,"t":"2026-10-16T16:15:00Z","v":58519,"vw":2.544481},{"c":2.535,"h":2.54,"l":2.52,"n":397,"o":2.53,"t":"2026-10-16T16:30:00Z","v":94276,"vw":2.530466},{"c":2.515,"h":2.54,"l":2.5,"n":682,"o":2.53,"t":"2026-10-16T16:45:00Z","v":155188,"vw":2.51615},{"c":2.4901,"h":2.515,"l":2.48,"n":897,"o":2.515,"t":"2026-10-16T17:00:00Z","v":241968,"vw":2.494255},{"c":2.4864,"h":2.495,"l":2.48,"n":569,"o":2.49,"t":"2026-10-16T17:15:00Z","v":146802,"vw":2.487442},{"c":2.485,"h":2.495,"l":2.48,"n":241,"o":2.4877,"t":"2026-10-16T17:30:00Z","v":57100,"vw":2.487194},{"c":2.465,"h":2.4877,"l":2.46,"n":332,"o":2.48,"t":"2026-10-16T17:45:00Z","v":48438,"vw":2.475841},{"c":2.46,"h":2.4685,"l":2.45,"n":297,"o":2.465,"t":"2026-10-16T18:00:00Z","v":55648,"vw":2.45749},{"c":2.465,"h":2.47,"l":2.454,"n":366,"o":2.455,"t":"2026-10-16T18:15:00Z","v":89779,"vw":2.463112},{"c":2.455,"h":2.47,"l":2.455,"n":269,"o":2.4607,"t":"2026-10-16T18:30:00Z","v":74685,"vw":2.462088},{"c":2.455,"h":2.465,"l":2.445,"n":412,"o":2.455,"t":"2026-10-16T18:45:00Z","v":106294,"vw":2.45543},{"c":2.46,"h":2.465,"l":2.45,"n":344,"o":2.455,"t":"2026-10-16T19:00:00Z","v":67871,"vw":2.457683},{"c":2.475,"h":2.48,"l":2.45,"n":735,"o":2.455,"t":"2026-10-16T19:15:00Z","v":161766,"vw":2.473461},{"c":2.445,"h":2.48,"l":2.44,"n":879,"o":2.47,"t":"2026-10-16T19:30:00Z","v":114502,"vw":2.461758},{"c":2.47,"h":2.48,"l":2.44,"n":2034,"o":2.45,"t":"2026-10-16T19:45:00Z","v":374397,"vw":2.462093},{"c":2.48,"h":2.5,"l":2.47,"n":21,"o":2.47,"t":"2026-10-16T20:00:00Z","v":247225,"vw":2.470533},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:45:00Z","v":250,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-16T21:45:00Z","v":927,"vw":2.49},{"c":2.5,"h":2.51,"l":2.5,"n":10,"o":2.51,"t":"2026-10-16T22:45:00Z","v":1354,"vw":2.501666},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T23:45:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-19T11:15:00Z","v":5327,"vw":2.5},{"c":2.4985,"h":2.4985,"l":2.4985,"n":1,"o":2.4985,"t":"2026-10-19T11:30:00Z","v":480,"vw":2.4985},{"c":2.5,"h":2.51,"l":2.49,"n":28,"o":2.5,"t":"2026-10-19T12:00:00Z","v":17068,"vw":2.499989},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T12:15:00Z","v":100,"vw":2.5},{"c":2.58,"h":2.6238,"l":2.58,"n":4,"o":2.6238,"t":"2026-10-19T12:30:00Z","v":952,"vw":2.589853},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-19T13:00:00Z","v":321,"vw":2.55},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-19T13:15:00Z","v":6215,"vw":2.5},{"c":2.5,"h":2.52,"l":2.47,"n":446,"o":2.48,"t":"2026-10-19T13:30:00Z","v":233835,"vw":2.489627},{"c":2.5088,"h":2.516,"l":2.495,"n":185,"o":2.495,"t":"2026-10-19T13:45:00Z","v":34362,"vw":2.508809},{"c":2.52,"h":2.52,"l":2.5,"n":266,"o":2.5089,"t":"2026-10-19T14:00:00Z","v":47378,"vw":2.512942},{"c":2.545,"h":2.55,"l":2.51,"n":652,"o":2.51,"t":"2026-10-19T14:15:00Z","v":77040,"vw":2.537571},{"c":2.5301,"h":2.5488,"l":2.52,"n":691,"o":2.54,"t":"2026-10-19T14:30:00Z","v":45185,"vw":2.53712},{"c":2.535,"h":2.545,"l":2.5215,"n":1041,"o":2.535,"t":"2026-10-19T14:45:00Z","v":51037,"vw":2.534516},{"c":2.505,"h":2.535,"l":2.5,"n":1198,"o":2.53,"t":"2026-10-19T15:00:00Z","v":183024,"vw":2.512381},{"c":2.52,"h":2.52,"l":2.5,"n":1272,"o":2.51,"t":"2026-10-19T15:15:00Z","v":46196,"vw":2.510902},{"c":2.5299,"h":2.53,"l":2.51,"n":822,"o":2.52,"t":"2026-10-19T15:30:00Z","v":54926,"vw":2.52427},{"c":2.525,"h":2.53,"l":2.52,"n":808,"o":2.525,"t":"2026-10-19T15:45:00Z","v":42021,"vw":2.527549},{"c":2.52,"h":2.5297,"l":2.515,"n":976,"o":2.525,"t":"2026-10-19T16:00:00Z","v":56964,"vw":2.52202},{"c":2.525,"h":2.5299,"l":2.52,"n":1083,"o":2.52,"t":"2026-10-19T16:15:00Z","v":64627,"vw":2.521439},{"c":2.52,"h":2.53,"l":2.52,"n":1260,"o":2.52,"t":"2026-10-19T16:30:00Z","v":238675,"vw":2.521101},{"c":2.5185,"h":2.525,"l":2.51,"n":660,"o":2.525,"t":"2026-10-19T16:45:00Z","v":37792,"vw":2.517954},{"c":2.49,"h":2.515,"l":2.49,"n":833,"o":2.51,"t":"2026-10-19T17:00:00Z","v":64311,"vw":2.50363},{"c":2.49,"h":2.5,"l":2.49,"n":1064,"o":2.49,"t":"2026-10-19T17:15:00Z","v":41143,"vw":2.498445},{"c":2.505,"h":2.505,"l":2.49,"n":1061,"o":2.495,"t":"2026-10-19T17:30:00Z","v":34756,"vw":2.497432},{"c":2.5,"h":2.51,"l":2.49,"n":896,"o":2.5,"t":"2026-10-19T17:45:00Z","v":40161,"vw":2.499356},{"c":2.48,"h":2.51,"l":2.48,"n":367,"o":2.5,"t":"2026-10-19T18:00:00Z","v":70243,"vw":2.492195},{"c":2.48,"h":2.49,"l":2.48,"n":210,"o":2.485,"t":"2026-10-19T18:15:00Z","v":28015,"vw":2.484259},{"c":2.475,"h":2.485,"l":2.47,"n":275,"o":2.485,"t":"2026-10-19T18:30:00Z","v":40127,"vw":2.476621},{"c":2.465,"h":2.48,"l":2.46,"n":382,"o":2.475,"t":"2026-10-19T18:45:00Z","v":79802,"vw":2.471326},{"c":2.4601,"h":2.47,"l":2.445,"n":1099,"o":2.4688,"t":"2026-10-19T19:00:00Z","v":274402,"vw":2.45428},{"c":2.46,"h":2.47,"l":2.46,"n":359,"o":2.46,"t":"2026-10-19T19:15:00Z","v":38475,"vw":2.463841},{"c":2.47,"h":2.47,"l":2.46,"n":458,"o":2.4628,"t":"2026-10-19T19:30:00Z","v":44601,"vw":2.46471},{"c":2.485,"h":2.49,"l":2.465,"n":1396,"o":2.47,"t":"2026-10-19T19:45:00Z","v":237413,"vw":2.480262},{"c":2.457,"h":2.49,"l":2.457,"n":15,"o":2.49,"t":"2026-10-19T20:00:00Z","v":193631,"vw":2.489957},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T21:30:00Z","v":680,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T23:15:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T08:00:00Z","v":100,"vw":2.48},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T10:30:00Z","v":149,"vw":2.41},{"c":2.49,"h":2.5,"l":2.46,"n":492,"o":2.46,"t":"2026-10-20T13:30:00Z","v":63810,"vw":2.477333},{"c":2.5298,"h":2.53,"l":2.48,"n":424,"o":2.485,"t":"2026-10-20T13:45:00Z","v":62665,"vw":2.511481},{"c":2.545,"h":2.545,"l":2.52,"n":363,"o":2.525,"t":"2026-10-20T14:00:00Z","v":72035,"vw":2.535746},{"c":2.5612,"h":2.568,"l":2.535,"n":357,"o":2.545,"t":"2026-10-20T14:15:00Z","v":33586,"vw":2.550343},{"c":2.555,"h":2.575,"l":2.54,"n":403,"o":2.565,"t":"2026-10-20T14:30:00Z","v":52247,"vw":2.561012},{"c":2.565,"h":2.57,"l":2.55,"n":189,"o":2.5523,"t":"2026-10-20T14:45:00Z","v":33305,"vw":2.558718},{"c":2.54,"h":2.565,"l":2.53,"n":165,"o":2.56,"t":"2026-10-20T15:00:00Z","v":15246,"vw":2.548749},{"c":2.545,"h":2.5555,"l":2.5307,"n":239,"o":2.5401,"t":"2026-10-20T15:15:00Z","v":32776,"vw":2.544636},{"c":2.545,"h":2.555,"l":2.535,"n":376,"o":2.545,"t":"2026-10-20T15:30:00Z","v":60018,"vw":2.545429},{"c":2.555,"h":2.56,"l":2.545,"n":121,"o":2.545,"t":"2026-10-20T15:45:00Z","v":35470,"vw":2.554236},{"c":2.55,"h":2.565,"l":2.55,"n":94,"o":2.5599,"t":"2026-10-20T16:00:00Z","v":25184,"vw":2.559594},{"c":2.565,"h":2.565,"l":2.5501,"n":109,"o":2.56,"t":"2026-10-20T16:15:00Z","v":21690,"vw":2.556445},{"c":2.56,"h":2.5677,"l":2.55,"n":161,"o":2.5677,"t":"2026-10-20T16:30:00Z","v":17576,"vw":2.557873},{"c":2.555,"h":2.57,"l":2.555,"n":202,"o":2.56,"t":"2026-10-20T16:45:00Z","v":34210,"vw":2.561459},{"c":2.575,"h":2.58,"l":2.555,"n":215,"o":2.555,"t":"2026-10-20T17:00:00Z","v":26215,"vw":2.569297},{"c":2.585,"h":2.585,"l":2.5705,"n":166,"o":2.58,"t":"2026-10-20T17:15:00Z","v":32564,"vw":2.578979},{"c":2.585,"h":2.59,"l":2.58,"n":86,"o":2.585,"t":"2026-10-20T17:30:00Z","v":8633,"vw":2.58446},{"c":2.585,"h":2.59,"l":2.58,"n":85,"o":2.585,"t":"2026-10-20T17:45:00Z","v":5876,"vw":2.585183},{"c":2.585,"h":2.59,"l":2.58,"n":104,"o":2.585,"t":"2026-10-20T18:00:00Z","v":6780,"vw":2.584806},{"c":2.59,"h":2.6,"l":2.58,"n":953,"o":2.5801,"t":"2026-10-20T18:15:00Z","v":168591,"vw":2.588469},{"c":2.6196,"h":2.62,"l":2.58,"n":889,"o":2.59,"t":"2026-10-20T18:30:00Z","v":219065,"vw":2.596254},{"c":2.62,"h":2.665,"l":2.61,"n":1170,"o":2.61,"t":"2026-10-20T18:45:00Z","v":336732,"vw":2.635028},{"c":2.615,"h":2.62,"l":2.61,"n":246,"o":2.615,"t":"2026-10-20T19:00:00Z","v":28198,"vw":2.613929},{"c":2.605,"h":2.615,"l":2.6,"n":334,"o":2.615,"t":"2026-10-20T19:15:00Z","v":71391,"vw":2.606982},{"c":2.605,"h":2.61,"l":2.605,"n":342,"o":2.605,"t":"2026-10-20T19:30:00Z","v":31463,"vw":2.605454},{"c":2.6,"h":2.6199,"l":2.6,"n":1338,"o":2.61,"t":"2026-10-20T19:45:00Z","v":206546,"vw":2.607855},{"c":2.61,"h":2.61,"l":2.61,"n":15,"o":2.61,"t":"2026-10-20T20:00:00Z","v":121760,"vw":2.61},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T20:15:00Z","v":160,"vw":2.53},{"c":2.64,"h":2.64,"l":2.64,"n":16,"o":2.64,"t":"2026-10-21T13:00:00Z","v":1863,"vw":2.64},{"c":2.585,"h":2.64,"l":2.585,"n":580,"o":2.62,"t":"2026-10-21T13:30:00Z","v":63468,"vw":2.612098},{"c":2.655,"h":2.665,"l":2.59,"n":1144,"o":2.59,"t":"2026-10-21T13:45:00Z","v":114193,"vw":2.641429},{"c":2.69,"h":2.69,"l":2.64,"n":1662,"o":2.66,"t":"2026-10-21T14:00:00Z","v":117171,"vw":2.659909},{"c":2.705,"h":2.71,"l":2.685,"n":1310,"o":2.6876,"t":"2026-10-21T14:15:00Z","v":134180,"vw":2.699508},{"c":2.75,"h":2.75,"l":2.705,"n":1403,"o":2.7099,"t":"2026-10-21T14:30:00Z","v":164066,"vw":2.72427},{"c":2.75,"h":2.76,"l":2.725,"n":1372,"o":2.745,"t":"2026-10-21T14:45:00Z","v":162958,"vw":2.743329},{"c":2.745,"h":2.76,"l":2.74,"n":1523,"o":2.75,"t":"2026-10-21T15:00:00Z","v":92038,"vw":2.752345},{"c":2.76,"h":2.765,"l":2.74,"n":1500,"o":2.745,"t":"2026-10-21T15:15:00Z","v":77556,"vw":2.750763},{"c":2.76,"h":2.77,"l":2.74,"n":1047,"o":2.755,"t":"2026-10-21T15:30:00Z","v":68180,"vw":2.756064},{"c":2.745,"h":2.7693,"l":2.74,"n":340,"o":2.765,"t":"2026-10-21T15:45:00Z","v":96227,"vw":2.753892},{"c":2.735,"h":2.75,"l":2.73,"n":880,"o":2.74,"t":"2026-10-21T16:00:00Z","v":127940,"vw":2.736257},{"c":2.75,"h":2.75,"l":2.73,"n":604,"o":2.735,"t":"2026-10-21T16:15:00Z","v":27621,"vw":2.740425},{"c":2.755,"h":2.765,"l":2.7401,"n":337,"o":2.745,"t":"2026-10-21T16:30:00Z","v":133289,"vw":2.753566},{"c":2.755,"h":2.76,"l":2.75,"n":126,"o":2.755,"t":"2026-10-21T16:45:00Z","v":20584,"vw":2.755545},{"c":2.765,"h":2.77,"l":2.75,"n":286,"o":2.755,"t":"2026-10-21T17:00:00Z","v":32229,"vw":2.758917},{"c":2.77,"h":2.77,"l":2.765,"n":155,"o":2.765,"t":"2026-10-21T17:15:00Z","v":12233,"vw":2.76984},{"c":2.7785,"h":2.785,"l":2.765,"n":1100,"o":2.7677,"t":"2026-10-21T17:30:00Z","v":82129,"vw":2.778085},{"c":2.8,"h":2.8,"l":2.775,"n":942,"o":2.7799,"t":"2026-10-21T17:45:00Z","v":85740,"vw":2.786829},{"c":2.795,"h":2.805,"l":2.78,"n":366,"o":2.795,"t":"2026-10-21T18:00:00Z","v":118973,"vw":2.795044},{"c":2.8,"h":2.8,"l":2.7923,"n":161,"o":2.8,"t":"2026-10-21T18:15:00Z","v":21327,"vw":2.798477},{"c":2.795,"h":2.805,"l":2.7901,"n":227,"o":2.7993,"t":"2026-10-21T18:30:00Z","v":59195,"vw":2.797954},{"c":2.74,"h":2.8,"l":2.74,"n":854,"o":2.795,"t":"2026-10-21T18:45:00Z","v":303985,"vw":2.762033},{"c":2.735,"h":2.745,"l":2.73,"n":706,"o":2.74,"t":"2026-10-21T19:00:00Z","v":75493,"vw":2.737399},{"c":2.76,"h":2.76,"l":2.735,"n":279,"o":2.735,"t":"2026-10-21T19:15:00Z","v":41086,"vw":2.751122},{"c":2.755,"h":2.78,"l":2.75,"n":580,"o":2.76,"t":"2026-10-21T19:30:00Z","v":100242,"vw":2.763752},{"c":2.73,"h":2.7788,"l":2.73,"n":1796,"o":2.7599,"t":"2026-10-21T19:45:00Z","v":285126,"vw":2.757081},{"c":2.74,"h":2.74,"l":2.74,"n":13,"o":2.74,"t":"2026-10-21T20:00:00Z","v":144353,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-21T21:45:00Z","v":505,"vw":2.74},{"c":2.76,"h":2.76,"l":2.74,"n":4,"o":2.76,"t":"2026-10-21T23:15:00Z","v":930,"vw":2.749274},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T08:00:00Z","v":131,"vw":2.74},{"c":2.5005,"h":2.5005,"l":2.5005,"n":4,"o":2.5005,"t":"2026-10-22T09:45:00Z","v":978,"vw":2.5005},{"c":2.67,"h":2.7,"l":2.67,"n":8,"o":2.7,"t":"2026-10-22T11:00:00Z","v":1843,"vw":2.678065},{"c":2.76,"h":2.77,"l":2.73,"n":86,"o":2.74,"t":"2026-10-22T13:15:00Z","v":4427,"vw":2.742744},{"c":2.765,"h":2.78,"l":2.68,"n":738,"o":2.735,"t":"2026-10-22T13:30:00Z","v":248762,"vw":2.725273},{"c":2.795,"h":2.8,"l":2.74,"n":1378,"o":2.765,"t":"2026-10-22T13:45:00Z","v":189663,"vw":2.758507},{"c":2.735,"h":2.805,"l":2.73,"n":741,"o":2.795,"t":"2026-10-22T14:00:00Z","v":154073,"vw":2.772177},{"c":2.745,"h":2.745,"l":2.72,"n":384,"o":2.735,"t":"2026-10-22T14:15:00Z","v":74957,"vw":2.734628},{"c":2.76,"h":2.78,"l":2.745,"n":908,"o":2.745,"t":"2026-10-22T14:30:00Z","v":109969,"vw":2.755468},{"c":2.785,"h":2.785,"l":2.7546,"n":699,"o":2.76,"t":"2026-10-22T14:45:00Z","v":75589,"vw":2.765207},{"c":2.76,"h":2.7874,"l":2.76,"n":986,"o":2.78,"t":"2026-10-22T15:00:00Z","v":98853,"vw":2.776436},{"c":2.785,"h":2.795,"l":2.76,"n":1164,"o":2.76,"t":"2026-10-22T15:15:00Z","v":65219,"vw":2.783434},{"c":2.775,"h":2.795,"l":2.77,"n":547,"o":2.79,"t":"2026-10-22T15:30:00Z","v":72416,"vw":2.783735},{"c":2.7901,"h":2.795,"l":2.77,"n":653,"o":2.775,"t":"2026-10-22T15:45:00Z","v":36428,"vw":2.786866},{"c":2.79,"h":2.8,"l":2.79,"n":437,"o":2.795,"t":"2026-10-22T16:00:00Z","v":13290,"vw":2.792443},{"c":2.7987,"h":2.815,"l":2.79,"n":1223,"o":2.795,"t":"2026-10-22T16:15:00Z","v":82405,"vw":2.804339},{"c":2.775,"h":2.7999,"l":2.77,"n":1024,"o":2.7999,"t":"2026-10-22T16:30:00Z","v":41635,"vw":2.786712},{"c":2.78,"h":2.78,"l":2.76,"n":445,"o":2.77,"t":"2026-10-22T16:45:00Z","v":36857,"vw":2.767414},{"c":2.78,"h":2.78,"l":2.76,"n":564,"o":2.775,"t":"2026-10-22T17:00:00Z","v":36146,"vw":2.770423},{"c":2.78,"h":2.78,"l":2.77,"n":686,"o":2.78,"t":"2026-10-22T17:15:00Z","v":16294,"vw":2.777197},{"c":2.785,"h":2.7899,"l":2.7701,"n":1328,"o":2.775,"t":"2026-10-22T17:30:00Z","v":86767,"vw":2.780595},{"c":2.775,"h":2.785,"l":2.77,"n":906,"o":2.785,"t":"2026-10-22T17:45:00Z","v":43985,"vw":2.77566},{"c":2.775,"h":2.78,"l":2.76,"n":329,"o":2.775,"t":"2026-10-22T18:00:00Z","v":29813,"vw":2.770215},{"c":2.762,"h":2.78,"l":2.76,"n":720,"o":2.77,"t":"2026-10-22T18:15:00Z","v":77958,"vw":2.770437},{"c":2.775,"h":2.775,"l":2.76,"n":678,"o":2.762,"t":"2026-10-22T18:30:00Z","v":54225,"vw":2.764013},{"c":2.77,"h":2.79,"l":2.77,"n":921,"o":2.78,"t":"2026-10-22T18:45:00Z","v":89282,"vw":2.781488},{"c":2.785,"h":2.785,"l":2.76,"n":531,"o":2.775,"t":"2026-10-22T19:00:00Z","v":134279,"vw":2.778217},{"c":2.77,"h":2.79,"l":2.76,"n":333,"o":2.78,"t":"2026-10-22T19:15:00Z","v":62051,"vw":2.772015},{"c":2.745,"h":2.78,"l":2.74,"n":360,"o":2.77,"t":"2026-10-22T19:30:00Z","v":67183,"vw":2.75718},{"c":2.8,"h":2.8,"l":2.74,"n":1378,"o":2.745,"t":"2026-10-22T19:45:00Z","v":339092,"vw":2.773546},{"c":2.79,"h":2.795,"l":2.79,"n":13,"o":2.79,"t":"2026-10-22T20:00:00Z","v":244646,"vw":2.790002},{"c":2.84,"h":2.84,"l":2.83,"n":8,"o":2.83,"t":"2026-10-22T20:30:00Z","v":1500,"vw":2.833445},{"c":2.8289,"h":2.8289,"l":2.8289,"n":1,"o":2.8289,"t":"2026-10-22T22:45:00Z","v":100,"vw":2.8289}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.028071094590817018,"strike":3.9385781081836595,"iv":0.8213742017433442,"gamma":0.26889583683649443,"theta":-0.0019815155928900358,"vega":0.0013775125368812077,"rho":0.00019530803877828955,"breakevenPct":40.21878478470349},{"delta":0.15,"premium":0.04240246244021127,"strike":3.6519507511957747,"iv":0.7574916189247208,"gamma":0.38788061268453633,"theta":-0.002414515702159734,"vega":0.0018225588680682624,"rho":0.000293131884964682,"breakevenPct":30.59327702060822},{"delta":0.2,"premium":0.1030721806734475,"strike":4.1754641176620595,"iv":1.2126474523809339,"gamma":0.3897940439573258,"theta":-0.005155141875789995,"vega":0.002192744617030025,"rho":0.00035693821487429913,"breakevenPct":51.24381555853889},{"delta":0.25,"premium":0.21602378638509723,"strike":5.613030008537601,"iv":2.2534155886462104,"gamma":0.25962010454623774,"theta":-0.010499379210365303,"vega":0.0024784678742532816,"rho":0.0003823638095280139,"breakevenPct":106.05372388287668},{"delta":0.3,"premium":0.3266679884921207,"strike":6.94996034523638,"iv":3.2474313226182505,"gamma":0.13482837905357453,"theta":-0.01564015001650265,"vega":0.002760497708539245,"rho":0.0004094944341953686,"breakevenPct":157.2246574190852},{"delta":0.35,"premium":0.37406003785694963,"strike":5.528198864291511,"iv":2.9598376818856504,"gamma":0.15757764559923634,"theta":-0.01520335480476671,"vega":0.002941280863959492,"rho":0.00048336452769104317,"breakevenPct":108.64148263100358},{"delta":0.4,"premium":0.31138188453235444,"strike":4.022864133992658,"iv":1.9537270260174011,"gamma":0.3378122763897592,"theta":-0.01040858326401683,"vega":0.0030512087019697693,"rho":0.000641021407395948,"breakevenPct":53.21312236293305},{"delta":0.45,"premium":0.18343817121816508,"strike":2.9831236575636697,"iv":0.7569827861307149,"gamma":0.6481328014728445,"theta":-0.004169622583614606,"vega":0.0030797483890764037,"rho":0.0008477622092987561,"breakevenPct":11.936152878568869},{"delta":0.5,"premium":0.22179349493709727,"strike":2.9064130101258057,"iv":0.7519045412703284,"gamma":0.6296455354403191,"theta":-0.004031543418226449,"vega":0.0029876956121509665,"rho":0.0009299876010268605,"breakevenPct":10.580314081901182},{"delta":0.55,"premium":0.26014881865602946,"strike":2.829702362687941,"iv":0.7468262964099417,"gamma":0.6111582694077937,"theta":-0.003893464252838294,"vega":0.0028956428352255293,"rho":0.001012212992754965,"breakevenPct":9.224475285233495},{"delta":0.6,"premium":0.29850414237496165,"strike":2.7529917152500767,"iv":0.741748051549555,"gamma":0.5926710033752685,"theta":-0.0037553850874501382,"vega":0.002803590058300092,"rho":0.0010944383844830692,"breakevenPct":7.86863648856581},{"delta":0.65,"premium":0.33685946609389383,"strike":2.676281067812212,"iv":0.7366698066891685,"gamma":0.5741837373427432,"theta":-0.003617305922061982,"vega":0.002711537281374655,"rho":0.0011766637762111738,"breakevenPct":6.512797691898123},{"delta":0.7,"premium":0.375214789812826,"strike":2.599570420374348,"iv":0.7315915618287818,"gamma":0.5556964713102178,"theta":-0.0034792267566738262,"vega":0.0026194845044492177,"rho":0.0012588891679392782,"breakevenPct":5.156958895230438},{"delta":0.75,"premium":0.4135701135317582,"strike":2.5228597729364837,"iv":0.7265133169683952,"gamma":0.5372092052776924,"theta":-0.0033411475912856706,"vega":0.0025274317275237805,"rho":0.0013411145596673826,"breakevenPct":3.80112009856275},{"delta":0.8,"premium":0.7288417128382902,"strike":2.2173565461969393,"iv":1.281488755996428,"gamma":0.4064065307184205,"theta":-0.00439056927270663,"vega":0.002218019232180453,"rho":0.0012059375254677704,"breakevenPct":4.146426492107514},{"delta":0.85,"premium":1.1616646655993865,"strike":1.8147305436284777,"iv":2.074207781632364,"gamma":0.2279258052460854,"theta":-0.005944086755194706,"vega":0.0018163372267395038,"rho":0.0009784728517717774,"breakevenPct":5.2138714421812065}],"put":[{"delta":0.1,"premium":0.13345033177099302,"strike":1.532397345832056,"iv":2.7187383169110633,"gamma":0.1257139012447868,"theta":-0.005724909260172811,"vega":0.0013773858663972361,"rho":-0.0003317868254095612,"breakevenPct":50.54802170239094},{"delta":0.15,"premium":0.3480829860173636,"strike":1.634585069913182,"iv":3.5907688912967086,"gamma":0.11158030553819032,"theta":-0.010598862451295708,"vega":0.0018121221660601103,"rho":-0.000612530780811574,"breakevenPct":54.52288578967731},{"delta":0.2,"premium":0.2830141942815126,"strike":1.9599290285924371,"iv":2.638863293064863,"gamma":0.22030951398247972,"theta":-0.00841883897336499,"vega":0.002145910825436009,"rho":-0.0006743799506019298,"breakevenPct":40.722017946518974},{"delta":0.25,"premium":0.2179454025456616,"strike":2.285272987271692,"iv":1.6869576948330174,"gamma":0.32903872242676907,"theta":-0.006238815495434273,"vega":0.0024796994848119073,"rho":-0.0007362291203922854,"breakevenPct":26.921150103360652},{"delta":0.3,"premium":0.19311594202898552,"strike":2.536231884057971,"iv":1.0571130434782607,"gamma":0.4066913043478261,"theta":-0.0048507246376811594,"vega":0.0027362318840579714,"rho":-0.0008296206730514266,"breakevenPct":17.17218911842109},{"delta":0.35,"premium":0.24639812446717818,"strike":2.6427962489343564,"iv":1.0524455242966753,"gamma":0.42401867007672633,"theta":-0.004999914748508099,"vega":0.0028427962489343565,"rho":-0.00098424155716174,"breakevenPct":15.288694387670882},{"delta":0.4,"premium":0.2996803069053709,"strike":2.749360613810742,"iv":1.0477780051150896,"gamma":0.4413460358056266,"theta":-0.005149104859335038,"vega":0.002949360613810742,"rho":-0.0011388624412720534,"breakevenPct":13.405199656920672},{"delta":0.45,"premium":0.35296248934356356,"strike":2.8559249786871272,"iv":1.0431104859335039,"gamma":0.45867340153452685,"theta":-0.005298294970161978,"vega":0.0030559249786871272,"rho":-0.0012934833253823667,"breakevenPct":11.521704926170463},{"delta":0.5,"premium":0.4062446717817562,"strike":2.9624893435635125,"iv":1.0384429667519182,"gamma":0.4760007672634271,"theta":-0.005447485080988917,"vega":0.003162489343563513,"rho":-0.0014481042094926801,"breakevenPct":9.638210195420253},{"delta":0.55,"premium":0.5423913043478263,"strike":3.130434782608696,"iv":1.1173826086956522,"gamma":0.4471173913043477,"theta":-0.00578695652173913,"vega":0.0031478260869565217,"rho":-0.0016673244626665645,"breakevenPct":8.514140540108531},{"delta":0.6,"premium":0.7235507246376811,"strike":3.331723027375201,"iv":1.2417384863123992,"gamma":0.39313188405797106,"theta":-0.006229790660225443,"vega":0.0030673107890499198,"rho":-0.0019216357311342396,"breakevenPct":7.802598086269567},{"delta":0.65,"premium":0.9195114595898672,"strike":3.5494571773220747,"iv":1.3614867310012062,"gamma":0.3410858866103739,"theta":-0.006590108564535585,"vega":0.002970325693606755,"rho":-0.0021876651916298436,"breakevenPct":7.032920296503677},{"delta":0.7,"premium":1.1909227985524726,"strike":3.8510253317249696,"iv":1.4577472858866103,"gamma":0.29892665862484924,"theta":-0.006529794933655006,"vega":0.0027893848009650185,"rho":-0.0025134288505117156,"breakevenPct":5.966894087012731},{"delta":0.75,"premium":1.839725085402603,"strike":4.516361206002892,"iv":1.7857372308336938,"gamma":0.22392923586077865,"theta":-0.007339318405503224,"vega":0.002522408953227377,"rho":-0.003136709015083862,"breakevenPct":5.3824412103542345},{"delta":0.8,"premium":2.2149682956525236,"strike":4.933298106280582,"iv":1.7943791120851689,"gamma":0.19596410377150356,"theta":-0.006363348082056266,"vega":0.0022178909974332017,"rho":-0.003544545798093109,"breakevenPct":3.908593070520051}]},"raw":{"call":[{"delta":0.1,"premium":0.028071094590817018,"strike":3.9385781081836595,"iv":0.8213742017433442,"gamma":0.26889583683649443,"theta":-0.0019815155928900358,"vega":0.0013775125368812077,"rho":0.00019530803877828955,"breakevenPct":40.21878478470349},{"delta":0.15,"premium":0.04240246244021127,"strike":3.6519507511957747,"iv":0.7574916189247208,"gamma":0.38788061268453633,"theta":-0.002414515702159734,"vega":0.0018225588680682624,"rho":0.000293131884964682,"breakevenPct":30.59327702060822},{"delta":0.2,"premium":0.1030721806734475,"strike":4.1754641176620595,"iv":1.2126474523809339,"gamma":0.3897940439573258,"theta":-0.005155141875789995,"vega":0.002192744617030025,"rho":0.00035693821487429913,"breakevenPct":51.24381555853889},{"delta":0.25,"premium":0.21602378638509723,"strike":5.613030008537601,"iv":2.2534155886462104,"gamma":0.25962010454623774,"theta":-0.010499379210365303,"vega":0.0024784678742532816,"rho":0.0003823638095280139,"breakevenPct":106.05372388287668},{"delta":0.3,"premium":0.3266679884921207,"strike":6.94996034523638,"iv":3.2474313226182505,"gamma":0.13482837905357453,"theta":-0.01564015001650265,"vega":0.002760497708539245,"rho":0.0004094944341953686,"breakevenPct":157.2246574190852},{"delta":0.35,"premium":0.37406003785694963,"strike":5.528198864291511,"iv":2.9598376818856504,"gamma":0.15757764559923634,"theta":-0.01520335480476671,"vega":0.002941280863959492,"rho":0.00048336452769104317,"breakevenPct":108.64148263100358},{"delta":0.4,"premium":0.31138188453235444,"strike":4.022864133992658,"iv":1.9537270260174011,"gamma":0.3378122763897592,"theta":-0.01040858326401683,"vega":0.0030512087019697693,"rho":0.000641021407395948,"breakevenPct":53.21312236293305},{"delta":0.45,"premium":0.18343817121816508,"strike":2.9831236575636697,"iv":0.7569827861307149,"gamma":0.6481328014728445,"theta":-0.004169622583614606,"vega":0.0030797483890764037,"rho":0.0008477622092987561,"breakevenPct":11.936152878568869},{"delta":0.5,"premium":0.22179349493709727,"strike":2.9064130101258057,"iv":0.7519045412703284,"gamma":0.6296455354403191,"theta":-0.004031543418226449,"vega":0.0029876956121509665,"rho":0.0009299876010268605,"breakevenPct":10.580314081901182},{"delta":0.55,"premium":0.26014881865602946,"strike":2.829702362687941,"iv":0.7468262964099417,"gamma":0.6111582694077937,"theta":-0.003893464252838294,"vega":0.0028956428352255293,"rho":0.001012212992754965,"breakevenPct":9.224475285233495},{"delta":0.6,"premium":0.29850414237496165,"strike":2.7529917152500767,"iv":0.741748051549555,"gamma":0.5926710033752685,"theta":-0.0037553850874501382,"vega":0.002803590058300092,"rho":0.0010944383844830692,"breakevenPct":7.86863648856581},{"delta":0.65,"premium":0.33685946609389383,"strike":2.676281067812212,"iv":0.7366698066891685,"gamma":0.5741837373427432,"theta":-0.003617305922061982,"vega":0.002711537281374655,"rho":0.0011766637762111738,"breakevenPct":6.512797691898123},{"delta":0.7,"premium":0.375214789812826,"strike":2.599570420374348,"iv":0.7315915618287818,"gamma":0.5556964713102178,"theta":-0.0034792267566738262,"vega":0.0026194845044492177,"rho":0.0012588891679392782,"breakevenPct":5.156958895230438},{"delta":0.75,"premium":0.4135701135317582,"strike":2.5228597729364837,"iv":0.7265133169683952,"gamma":0.5372092052776924,"theta":-0.0033411475912856706,"vega":0.0025274317275237805,"rho":0.0013411145596673826,"breakevenPct":3.80112009856275},{"delta":0.8,"premium":0.7288417128382902,"strike":2.2173565461969393,"iv":1.281488755996428,"gamma":0.4064065307184205,"theta":-0.00439056927270663,"vega":0.002218019232180453,"rho":0.0012059375254677704,"breakevenPct":4.146426492107514},{"delta":0.85,"premium":1.1616646655993865,"strike":1.8147305436284777,"iv":2.074207781632364,"gamma":0.2279258052460854,"theta":-0.005944086755194706,"vega":0.0018163372267395038,"rho":0.0009784728517717774,"breakevenPct":5.2138714421812065}],"put":[{"delta":0.1,"premium":0.13345033177099302,"strike":1.532397345832056,"iv":2.7187383169110633,"gamma":0.1257139012447868,"theta":-0.005724909260172811,"vega":0.0013773858663972361,"rho":-0.0003317868254095612,"breakevenPct":50.54802170239094},{"delta":0.15,"premium":0.3480829860173636,"strike":1.634585069913182,"iv":3.5907688912967086,"gamma":0.11158030553819032,"theta":-0.010598862451295708,"vega":0.0018121221660601103,"rho":-0.000612530780811574,"breakevenPct":54.52288578967731},{"delta":0.2,"premium":0.2830141942815126,"strike":1.9599290285924371,"iv":2.638863293064863,"gamma":0.22030951398247972,"theta":-0.00841883897336499,"vega":0.002145910825436009,"rho":-0.0006743799506019298,"breakevenPct":40.722017946518974},{"delta":0.25,"premium":0.2179454025456616,"strike":2.285272987271692,"iv":1.6869576948330174,"gamma":0.32903872242676907,"theta":-0.006238815495434273,"vega":0.0024796994848119073,"rho":-0.0007362291203922854,"breakevenPct":26.921150103360652},{"delta":0.3,"premium":0.19311594202898552,"strike":2.536231884057971,"iv":1.0571130434782607,"gamma":0.4066913043478261,"theta":-0.0048507246376811594,"vega":0.0027362318840579714,"rho":-0.0008296206730514266,"breakevenPct":17.17218911842109},{"delta":0.35,"premium":0.24639812446717818,"strike":2.6427962489343564,"iv":1.0524455242966753,"gamma":0.42401867007672633,"theta":-0.004999914748508099,"vega":0.0028427962489343565,"rho":-0.00098424155716174,"breakevenPct":15.288694387670882},{"delta":0.4,"premium":0.2996803069053709,"strike":2.749360613810742,"iv":1.0477780051150896,"gamma":0.4413460358056266,"theta":-0.005149104859335038,"vega":0.002949360613810742,"rho":-0.0011388624412720534,"breakevenPct":13.405199656920672},{"delta":0.45,"premium":0.35296248934356356,"strike":2.8559249786871272,"iv":1.0431104859335039,"gamma":0.45867340153452685,"theta":-0.005298294970161978,"vega":0.0030559249786871272,"rho":-0.0012934833253823667,"breakevenPct":11.521704926170463},{"delta":0.5,"premium":0.4062446717817562,"strike":2.9624893435635125,"iv":1.0384429667519182,"gamma":0.4760007672634271,"theta":-0.005447485080988917,"vega":0.003162489343563513,"rho":-0.0014481042094926801,"breakevenPct":9.638210195420253},{"delta":0.55,"premium":0.5423913043478263,"strike":3.130434782608696,"iv":1.1173826086956522,"gamma":0.4471173913043477,"theta":-0.00578695652173913,"vega":0.0031478260869565217,"rho":-0.0016673244626665645,"breakevenPct":8.514140540108531},{"delta":0.6,"premium":0.7235507246376811,"strike":3.331723027375201,"iv":1.2417384863123992,"gamma":0.39313188405797106,"theta":-0.006229790660225443,"vega":0.0030673107890499198,"rho":-0.0019216357311342396,"breakevenPct":7.802598086269567},{"delta":0.65,"premium":0.9195114595898672,"strike":3.5494571773220747,"iv":1.3614867310012062,"gamma":0.3410858866103739,"theta":-0.006590108564535585,"vega":0.002970325693606755,"rho":-0.0021876651916298436,"breakevenPct":7.032920296503677},{"delta":0.7,"premium":1.1909227985524726,"strike":3.8510253317249696,"iv":1.4577472858866103,"gamma":0.29892665862484924,"theta":-0.006529794933655006,"vega":0.0027893848009650185,"rho":-0.0025134288505117156,"breakevenPct":5.966894087012731},{"delta":0.75,"premium":1.839725085402603,"strike":4.516361206002892,"iv":1.7857372308336938,"gamma":0.22392923586077865,"theta":-0.007339318405503224,"vega":0.002522408953227377,"rho":-0.003136709015083862,"breakevenPct":5.3824412103542345},{"delta":0.8,"premium":2.2149682956525236,"strike":4.933298106280582,"iv":1.7943791120851689,"gamma":0.19596410377150356,"theta":-0.006363348082056266,"vega":0.0022178909974332017,"rho":-0.003544545798093109,"breakevenPct":3.908593070520051}]}},"errors":["fundamentals:provider_http_429"],"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"}}