{"symbol":"AIOT","url":"https://intraalpha.com/companies/AIOT","capturedAt":"2026-10-23T12:02:17.967Z","state":"ready","quote":{"symbol":"AIOT","last_price":2.62,"prev_close":2.59,"regular_close":2.62,"change":0.03,"change_pct":1.1583,"regular_change":0.03,"regular_change_pct":1.1583,"extended_change":0,"extended_change_pct":0,"bid":2.3,"ask":2.61,"bid_size":500,"ask_size":100,"volume":1105719,"vwap":2.579499,"open":2.58,"high":2.625,"low":2.545,"close":2.62,"trade_count":6029,"last_trade_at":"2026-10-22T20:00:02.928573245Z","last_quote_at":"2026-10-23T10:17:21.506979289Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:01:47.404016348-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIOT","fetched_at":"2026-10-23T12:02:15.526493+00:00","name":"PowerFleet, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"PowerFleet, Inc. provides Internet-of-Things solutions in the United States, Israel, and internationally. The company is headquartered in Woodcliff Lake, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":351672000,"ebitda":86052000,"pe_ratio":null,"peg_ratio":0.761,"book_value":3.649,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":450449000,"gross_profit_ttm":251102000,"profit_margin":-0.0416,"operating_margin_ttm":0.0168,"return_on_assets_ttm":0.0199,"return_on_equity_ttm":-0.0378,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.064,"analyst_target_price":8.4,"analyst_number":1,"beta":1.399,"fifty_two_week_high":5.88,"fifty_two_week_low":2.29,"fifty_day_ma":2.857,"two_hundred_day_ma":3.604,"shares_outstanding":134226000,"forward_pe":14.9,"price_to_sales":0.781,"price_to_book":0.829,"ev_to_revenue":1.471,"ev_to_ebitda":8.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T12:02:15.526493+00:00"},"optionObservedAt":"2026-10-22T19:59:59.225Z","bars":[{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-16T13:00:00Z","v":140,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-16T13:10:00Z","v":150,"vw":2.52},{"c":2.484,"h":2.505,"l":2.47,"n":107,"o":2.5,"t":"2026-10-16T13:30:00Z","v":35822,"vw":2.493001},{"c":2.485,"h":2.49,"l":2.48,"n":27,"o":2.484,"t":"2026-10-16T13:35:00Z","v":2415,"vw":2.48452},{"c":2.485,"h":2.4885,"l":2.485,"n":37,"o":2.485,"t":"2026-10-16T13:40:00Z","v":5668,"vw":2.486265},{"c":2.495,"h":2.495,"l":2.475,"n":105,"o":2.48,"t":"2026-10-16T13:45:00Z","v":18578,"vw":2.483806},{"c":2.47,"h":2.49,"l":2.47,"n":91,"o":2.49,"t":"2026-10-16T13:50:00Z","v":19399,"vw":2.484737},{"c":2.455,"h":2.48,"l":2.455,"n":229,"o":2.47,"t":"2026-10-16T13:55:00Z","v":81130,"vw":2.467772},{"c":2.455,"h":2.47,"l":2.45,"n":205,"o":2.455,"t":"2026-10-16T14:00:00Z","v":82757,"vw":2.456959},{"c":2.45,"h":2.455,"l":2.45,"n":61,"o":2.455,"t":"2026-10-16T14:05:00Z","v":3271,"vw":2.452757},{"c":2.445,"h":2.455,"l":2.44,"n":63,"o":2.455,"t":"2026-10-16T14:10:00Z","v":6897,"vw":2.448552},{"c":2.445,"h":2.445,"l":2.445,"n":20,"o":2.445,"t":"2026-10-16T14:15:00Z","v":830,"vw":2.445},{"c":2.43,"h":2.45,"l":2.43,"n":228,"o":2.445,"t":"2026-10-16T14:20:00Z","v":39666,"vw":2.441122},{"c":2.42,"h":2.43,"l":2.42,"n":95,"o":2.43,"t":"2026-10-16T14:25:00Z","v":18292,"vw":2.423083},{"c":2.44,"h":2.44,"l":2.415,"n":156,"o":2.42,"t":"2026-10-16T14:30:00Z","v":36023,"vw":2.427062},{"c":2.43,"h":2.44,"l":2.43,"n":41,"o":2.435,"t":"2026-10-16T14:35:00Z","v":6910,"vw":2.435},{"c":2.435,"h":2.44,"l":2.43,"n":26,"o":2.43,"t":"2026-10-16T14:40:00Z","v":2239,"vw":2.432641},{"c":2.435,"h":2.44,"l":2.43,"n":51,"o":2.43,"t":"2026-10-16T14:45:00Z","v":7821,"vw":2.431705},{"c":2.42,"h":2.435,"l":2.415,"n":156,"o":2.435,"t":"2026-10-16T14:50:00Z","v":66502,"vw":2.42377},{"c":2.39,"h":2.41,"l":2.39,"n":140,"o":2.41,"t":"2026-10-16T14:55:00Z","v":43386,"vw":2.40077},{"c":2.405,"h":2.405,"l":2.39,"n":190,"o":2.39,"t":"2026-10-16T15:00:00Z","v":84073,"vw":2.398925},{"c":2.39,"h":2.41,"l":2.39,"n":98,"o":2.405,"t":"2026-10-16T15:05:00Z","v":46561,"vw":2.406226},{"c":2.385,"h":2.4,"l":2.385,"n":80,"o":2.39,"t":"2026-10-16T15:10:00Z","v":47385,"vw":2.392653},{"c":2.38,"h":2.385,"l":2.38,"n":46,"o":2.385,"t":"2026-10-16T15:15:00Z","v":15828,"vw":2.384053},{"c":2.375,"h":2.38,"l":2.375,"n":80,"o":2.38,"t":"2026-10-16T15:20:00Z","v":12374,"vw":2.377215},{"c":2.385,"h":2.39,"l":2.37,"n":100,"o":2.3799,"t":"2026-10-16T15:25:00Z","v":25395,"vw":2.379014},{"c":2.385,"h":2.39,"l":2.38,"n":66,"o":2.385,"t":"2026-10-16T15:30:00Z","v":46505,"vw":2.380995},{"c":2.375,"h":2.39,"l":2.375,"n":83,"o":2.385,"t":"2026-10-16T15:35:00Z","v":15302,"vw":2.379748},{"c":2.375,"h":2.375,"l":2.37,"n":65,"o":2.375,"t":"2026-10-16T15:40:00Z","v":15647,"vw":2.374824},{"c":2.375,"h":2.39,"l":2.375,"n":181,"o":2.375,"t":"2026-10-16T15:45:00Z","v":46410,"vw":2.381937},{"c":2.37,"h":2.375,"l":2.37,"n":42,"o":2.375,"t":"2026-10-16T15:50:00Z","v":8406,"vw":2.37127},{"c":2.345,"h":2.365,"l":2.345,"n":85,"o":2.365,"t":"2026-10-16T15:55:00Z","v":15409,"vw":2.351993},{"c":2.345,"h":2.355,"l":2.3401,"n":126,"o":2.345,"t":"2026-10-16T16:00:00Z","v":41336,"vw":2.347994},{"c":2.355,"h":2.355,"l":2.345,"n":61,"o":2.345,"t":"2026-10-16T16:05:00Z","v":9307,"vw":2.349958},{"c":2.365,"h":2.365,"l":2.355,"n":78,"o":2.355,"t":"2026-10-16T16:10:00Z","v":12836,"vw":2.358659},{"c":2.355,"h":2.37,"l":2.355,"n":57,"o":2.365,"t":"2026-10-16T16:15:00Z","v":11195,"vw":2.359807},{"c":2.36,"h":2.365,"l":2.355,"n":37,"o":2.36,"t":"2026-10-16T16:20:00Z","v":5589,"vw":2.360095},{"c":2.355,"h":2.3674,"l":2.355,"n":77,"o":2.36,"t":"2026-10-16T16:25:00Z","v":10605,"vw":2.357626},{"c":2.355,"h":2.36,"l":2.355,"n":41,"o":2.355,"t":"2026-10-16T16:30:00Z","v":3769,"vw":2.355714},{"c":2.35,"h":2.355,"l":2.35,"n":96,"o":2.355,"t":"2026-10-16T16:35:00Z","v":22054,"vw":2.351716},{"c":2.34,"h":2.355,"l":2.335,"n":144,"o":2.355,"t":"2026-10-16T16:40:00Z","v":39110,"vw":2.342842},{"c":2.33,"h":2.3494,"l":2.33,"n":100,"o":2.34,"t":"2026-10-16T16:45:00Z","v":25393,"vw":2.340565},{"c":2.335,"h":2.335,"l":2.33,"n":34,"o":2.335,"t":"2026-10-16T16:50:00Z","v":4817,"vw":2.333354},{"c":2.335,"h":2.34,"l":2.33,"n":39,"o":2.335,"t":"2026-10-16T16:55:00Z","v":12851,"vw":2.331802},{"c":2.32,"h":2.34,"l":2.32,"n":69,"o":2.335,"t":"2026-10-16T17:00:00Z","v":8722,"vw":2.330636},{"c":2.32,"h":2.3267,"l":2.32,"n":23,"o":2.3267,"t":"2026-10-16T17:05:00Z","v":2764,"vw":2.323571},{"c":2.325,"h":2.3274,"l":2.325,"n":39,"o":2.325,"t":"2026-10-16T17:10:00Z","v":7089,"vw":2.325141},{"c":2.32,"h":2.33,"l":2.32,"n":30,"o":2.325,"t":"2026-10-16T17:15:00Z","v":3473,"vw":2.324344},{"c":2.325,"h":2.33,"l":2.32,"n":56,"o":2.325,"t":"2026-10-16T17:20:00Z","v":8963,"vw":2.324391},{"c":2.325,"h":2.335,"l":2.325,"n":127,"o":2.33,"t":"2026-10-16T17:25:00Z","v":23989,"vw":2.329297},{"c":2.335,"h":2.335,"l":2.325,"n":104,"o":2.325,"t":"2026-10-16T17:30:00Z","v":24853,"vw":2.32963},{"c":2.335,"h":2.34,"l":2.33,"n":44,"o":2.335,"t":"2026-10-16T17:35:00Z","v":4832,"vw":2.335465},{"c":2.34,"h":2.35,"l":2.335,"n":89,"o":2.335,"t":"2026-10-16T17:40:00Z","v":26863,"vw":2.340763},{"c":2.345,"h":2.345,"l":2.335,"n":175,"o":2.345,"t":"2026-10-16T17:45:00Z","v":41612,"vw":2.339668},{"c":2.33,"h":2.345,"l":2.33,"n":67,"o":2.345,"t":"2026-10-16T17:50:00Z","v":8655,"vw":2.339024},{"c":2.335,"h":2.3393,"l":2.33,"n":30,"o":2.33,"t":"2026-10-16T17:55:00Z","v":4118,"vw":2.336437},{"c":2.29,"h":2.33,"l":2.29,"n":237,"o":2.33,"t":"2026-10-16T18:00:00Z","v":87096,"vw":2.31161},{"c":2.305,"h":2.305,"l":2.29,"n":127,"o":2.29,"t":"2026-10-16T18:05:00Z","v":44006,"vw":2.299575},{"c":2.32,"h":2.32,"l":2.3,"n":105,"o":2.305,"t":"2026-10-16T18:10:00Z","v":49505,"vw":2.309572},{"c":2.315,"h":2.32,"l":2.315,"n":16,"o":2.32,"t":"2026-10-16T18:15:00Z","v":1427,"vw":2.31915},{"c":2.315,"h":2.32,"l":2.31,"n":36,"o":2.32,"t":"2026-10-16T18:20:00Z","v":3220,"vw":2.314419},{"c":2.315,"h":2.325,"l":2.315,"n":148,"o":2.315,"t":"2026-10-16T18:25:00Z","v":43412,"vw":2.319768},{"c":2.31,"h":2.315,"l":2.31,"n":18,"o":2.315,"t":"2026-10-16T18:30:00Z","v":11321,"vw":2.31045},{"c":2.31,"h":2.3174,"l":2.31,"n":22,"o":2.315,"t":"2026-10-16T18:35:00Z","v":1794,"vw":2.311768},{"c":2.315,"h":2.32,"l":2.31,"n":66,"o":2.31,"t":"2026-10-16T18:40:00Z","v":20078,"vw":2.315876},{"c":2.3074,"h":2.32,"l":2.3,"n":95,"o":2.315,"t":"2026-10-16T18:45:00Z","v":20997,"vw":2.308883},{"c":2.295,"h":2.3,"l":2.29,"n":83,"o":2.3,"t":"2026-10-16T18:50:00Z","v":14459,"vw":2.299242},{"c":2.2974,"h":2.2999,"l":2.29,"n":38,"o":2.295,"t":"2026-10-16T18:55:00Z","v":3411,"vw":2.295854},{"c":2.29,"h":2.295,"l":2.29,"n":58,"o":2.295,"t":"2026-10-16T19:00:00Z","v":9809,"vw":2.294082},{"c":2.295,"h":2.3,"l":2.285,"n":121,"o":2.3,"t":"2026-10-16T19:05:00Z","v":27458,"vw":2.290828},{"c":2.305,"h":2.31,"l":2.295,"n":74,"o":2.295,"t":"2026-10-16T19:10:00Z","v":28098,"vw":2.301566},{"c":2.305,"h":2.31,"l":2.305,"n":17,"o":2.305,"t":"2026-10-16T19:15:00Z","v":3229,"vw":2.305323},{"c":2.31,"h":2.31,"l":2.3,"n":89,"o":2.3,"t":"2026-10-16T19:20:00Z","v":37653,"vw":2.307157},{"c":2.31,"h":2.315,"l":2.3,"n":158,"o":2.31,"t":"2026-10-16T19:25:00Z","v":47726,"vw":2.309135},{"c":2.35,"h":2.35,"l":2.31,"n":335,"o":2.31,"t":"2026-10-16T19:30:00Z","v":177637,"vw":2.326693},{"c":2.345,"h":2.36,"l":2.33,"n":650,"o":2.35,"t":"2026-10-16T19:35:00Z","v":290890,"vw":2.348888},{"c":2.355,"h":2.36,"l":2.34,"n":153,"o":2.35,"t":"2026-10-16T19:40:00Z","v":67876,"vw":2.347625},{"c":2.375,"h":2.38,"l":2.36,"n":314,"o":2.36,"t":"2026-10-16T19:45:00Z","v":126151,"vw":2.365164},{"c":2.37,"h":2.38,"l":2.37,"n":156,"o":2.38,"t":"2026-10-16T19:50:00Z","v":115162,"vw":2.375058},{"c":2.39,"h":2.415,"l":2.37,"n":572,"o":2.375,"t":"2026-10-16T19:55:00Z","v":166836,"vw":2.39757},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-16T20:00:00Z","v":112845,"vw":2.39},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T22:00:00Z","v":100,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T23:10:00Z","v":100,"vw":2.4},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T10:40:00Z","v":100,"vw":2.61},{"c":2.48,"h":2.49,"l":2.43,"n":163,"o":2.43,"t":"2026-10-19T13:30:00Z","v":66898,"vw":2.466968},{"c":2.48,"h":2.4896,"l":2.48,"n":11,"o":2.4896,"t":"2026-10-19T13:35:00Z","v":261,"vw":2.484267},{"c":2.425,"h":2.49,"l":2.42,"n":225,"o":2.48,"t":"2026-10-19T13:40:00Z","v":62490,"vw":2.46048},{"c":2.4387,"h":2.4399,"l":2.41,"n":70,"o":2.42,"t":"2026-10-19T13:45:00Z","v":27663,"vw":2.428907},{"c":2.435,"h":2.445,"l":2.43,"n":58,"o":2.4399,"t":"2026-10-19T13:50:00Z","v":16101,"vw":2.440428},{"c":2.435,"h":2.435,"l":2.43,"n":38,"o":2.435,"t":"2026-10-19T13:55:00Z","v":8464,"vw":2.434715},{"c":2.44,"h":2.455,"l":2.43,"n":173,"o":2.43,"t":"2026-10-19T14:00:00Z","v":58082,"vw":2.440132},{"c":2.455,"h":2.455,"l":2.44,"n":203,"o":2.445,"t":"2026-10-19T14:05:00Z","v":108992,"vw":2.448419},{"c":2.47,"h":2.47,"l":2.45,"n":77,"o":2.455,"t":"2026-10-19T14:10:00Z","v":13261,"vw":2.45559},{"c":2.47,"h":2.475,"l":2.47,"n":92,"o":2.47,"t":"2026-10-19T14:15:00Z","v":22709,"vw":2.471016},{"c":2.475,"h":2.475,"l":2.465,"n":88,"o":2.475,"t":"2026-10-19T14:20:00Z","v":25484,"vw":2.470553},{"c":2.475,"h":2.475,"l":2.465,"n":121,"o":2.475,"t":"2026-10-19T14:25:00Z","v":29114,"vw":2.470768},{"c":2.475,"h":2.48,"l":2.46,"n":147,"o":2.475,"t":"2026-10-19T14:30:00Z","v":49416,"vw":2.470271},{"c":2.505,"h":2.505,"l":2.475,"n":126,"o":2.475,"t":"2026-10-19T14:35:00Z","v":27770,"vw":2.486449},{"c":2.505,"h":2.51,"l":2.5,"n":51,"o":2.505,"t":"2026-10-19T14:40:00Z","v":5932,"vw":2.505925},{"c":2.515,"h":2.515,"l":2.5,"n":103,"o":2.5,"t":"2026-10-19T14:45:00Z","v":10406,"vw":2.509521},{"c":2.51,"h":2.52,"l":2.5,"n":187,"o":2.515,"t":"2026-10-19T14:50:00Z","v":54416,"vw":2.503899},{"c":2.515,"h":2.515,"l":2.51,"n":64,"o":2.51,"t":"2026-10-19T14:55:00Z","v":8944,"vw":2.511159},{"c":2.525,"h":2.525,"l":2.51,"n":110,"o":2.515,"t":"2026-10-19T15:00:00Z","v":17824,"vw":2.51872},{"c":2.525,"h":2.525,"l":2.51,"n":132,"o":2.525,"t":"2026-10-19T15:05:00Z","v":23494,"vw":2.516724},{"c":2.535,"h":2.535,"l":2.525,"n":64,"o":2.525,"t":"2026-10-19T15:10:00Z","v":7606,"vw":2.529179},{"c":2.54,"h":2.54,"l":2.53,"n":94,"o":2.535,"t":"2026-10-19T15:15:00Z","v":24060,"vw":2.532855},{"c":2.56,"h":2.56,"l":2.53,"n":185,"o":2.535,"t":"2026-10-19T15:20:00Z","v":37682,"vw":2.535908},{"c":2.545,"h":2.56,"l":2.54,"n":286,"o":2.56,"t":"2026-10-19T15:25:00Z","v":95250,"vw":2.551656},{"c":2.525,"h":2.5499,"l":2.515,"n":307,"o":2.5499,"t":"2026-10-19T15:30:00Z","v":83912,"vw":2.531453},{"c":2.53,"h":2.535,"l":2.53,"n":98,"o":2.53,"t":"2026-10-19T15:35:00Z","v":18652,"vw":2.533089},{"c":2.53,"h":2.535,"l":2.525,"n":56,"o":2.53,"t":"2026-10-19T15:40:00Z","v":6940,"vw":2.530434},{"c":2.535,"h":2.535,"l":2.525,"n":104,"o":2.525,"t":"2026-10-19T15:45:00Z","v":22057,"vw":2.530155},{"c":2.545,"h":2.545,"l":2.535,"n":57,"o":2.535,"t":"2026-10-19T15:50:00Z","v":6781,"vw":2.540421},{"c":2.54,"h":2.545,"l":2.54,"n":50,"o":2.545,"t":"2026-10-19T15:55:00Z","v":7040,"vw":2.544852},{"c":2.535,"h":2.54,"l":2.525,"n":142,"o":2.54,"t":"2026-10-19T16:00:00Z","v":23272,"vw":2.532845},{"c":2.515,"h":2.535,"l":2.515,"n":109,"o":2.535,"t":"2026-10-19T16:05:00Z","v":18178,"vw":2.519729},{"c":2.515,"h":2.52,"l":2.515,"n":10,"o":2.515,"t":"2026-10-19T16:10:00Z","v":1898,"vw":2.517428},{"c":2.52,"h":2.52,"l":2.515,"n":11,"o":2.515,"t":"2026-10-19T16:15:00Z","v":915,"vw":2.516487},{"c":2.515,"h":2.52,"l":2.515,"n":5,"o":2.52,"t":"2026-10-19T16:20:00Z","v":641,"vw":2.519208},{"c":2.545,"h":2.545,"l":2.515,"n":154,"o":2.52,"t":"2026-10-19T16:25:00Z","v":38553,"vw":2.530432},{"c":2.545,"h":2.55,"l":2.53,"n":237,"o":2.55,"t":"2026-10-19T16:30:00Z","v":81019,"vw":2.543277},{"c":2.545,"h":2.545,"l":2.545,"n":12,"o":2.545,"t":"2026-10-19T16:35:00Z","v":3639,"vw":2.545},{"c":2.54,"h":2.545,"l":2.54,"n":30,"o":2.545,"t":"2026-10-19T16:40:00Z","v":17704,"vw":2.54092},{"c":2.545,"h":2.55,"l":2.545,"n":193,"o":2.545,"t":"2026-10-19T16:45:00Z","v":54762,"vw":2.54703},{"c":2.545,"h":2.55,"l":2.535,"n":150,"o":2.545,"t":"2026-10-19T16:50:00Z","v":53308,"vw":2.540582},{"c":2.545,"h":2.5497,"l":2.535,"n":102,"o":2.545,"t":"2026-10-19T16:55:00Z","v":46545,"vw":2.542986},{"c":2.545,"h":2.55,"l":2.545,"n":11,"o":2.545,"t":"2026-10-19T17:00:00Z","v":1165,"vw":2.54794},{"c":2.545,"h":2.545,"l":2.54,"n":58,"o":2.545,"t":"2026-10-19T17:05:00Z","v":22034,"vw":2.544929},{"c":2.545,"h":2.545,"l":2.54,"n":66,"o":2.545,"t":"2026-10-19T17:10:00Z","v":4418,"vw":2.544562},{"c":2.56,"h":2.56,"l":2.545,"n":96,"o":2.545,"t":"2026-10-19T17:15:00Z","v":14981,"vw":2.551297},{"c":2.565,"h":2.57,"l":2.56,"n":19,"o":2.57,"t":"2026-10-19T17:20:00Z","v":4033,"vw":2.561174},{"c":2.575,"h":2.575,"l":2.5699,"n":96,"o":2.5699,"t":"2026-10-19T17:25:00Z","v":21396,"vw":2.571809},{"c":2.5781,"h":2.58,"l":2.5701,"n":35,"o":2.575,"t":"2026-10-19T17:30:00Z","v":39192,"vw":2.574975},{"c":2.575,"h":2.58,"l":2.575,"n":20,"o":2.575,"t":"2026-10-19T17:35:00Z","v":868,"vw":2.576774},{"c":2.585,"h":2.585,"l":2.575,"n":82,"o":2.58,"t":"2026-10-19T17:40:00Z","v":9211,"vw":2.580379},{"c":2.58,"h":2.585,"l":2.57,"n":126,"o":2.585,"t":"2026-10-19T17:45:00Z","v":29961,"vw":2.578169},{"c":2.5701,"h":2.575,"l":2.5701,"n":8,"o":2.575,"t":"2026-10-19T17:50:00Z","v":4599,"vw":2.570587},{"c":2.575,"h":2.575,"l":2.5711,"n":12,"o":2.575,"t":"2026-10-19T17:55:00Z","v":1334,"vw":2.573304},{"c":2.585,"h":2.585,"l":2.575,"n":78,"o":2.575,"t":"2026-10-19T18:00:00Z","v":23694,"vw":2.578046},{"c":2.5888,"h":2.5888,"l":2.585,"n":23,"o":2.585,"t":"2026-10-19T18:05:00Z","v":1493,"vw":2.585434},{"c":2.585,"h":2.59,"l":2.585,"n":25,"o":2.585,"t":"2026-10-19T18:10:00Z","v":1390,"vw":2.586316},{"c":2.585,"h":2.595,"l":2.584,"n":154,"o":2.59,"t":"2026-10-19T18:15:00Z","v":28048,"vw":2.59129},{"c":2.5812,"h":2.59,"l":2.5811,"n":18,"o":2.59,"t":"2026-10-19T18:20:00Z","v":1100,"vw":2.58542},{"c":2.59,"h":2.59,"l":2.5819,"n":36,"o":2.59,"t":"2026-10-19T18:25:00Z","v":3870,"vw":2.586962},{"c":2.59,"h":2.59,"l":2.585,"n":19,"o":2.585,"t":"2026-10-19T18:30:00Z","v":1481,"vw":2.588495},{"c":2.575,"h":2.59,"l":2.57,"n":316,"o":2.59,"t":"2026-10-19T18:35:00Z","v":82560,"vw":2.578272},{"c":2.575,"h":2.575,"l":2.57,"n":50,"o":2.575,"t":"2026-10-19T18:40:00Z","v":5983,"vw":2.574247},{"c":2.575,"h":2.575,"l":2.57,"n":70,"o":2.575,"t":"2026-10-19T18:45:00Z","v":3820,"vw":2.57434},{"c":2.585,"h":2.585,"l":2.5718,"n":117,"o":2.575,"t":"2026-10-19T18:50:00Z","v":15225,"vw":2.579666},{"c":2.575,"h":2.585,"l":2.575,"n":58,"o":2.585,"t":"2026-10-19T18:55:00Z","v":6333,"vw":2.580298},{"c":2.575,"h":2.575,"l":2.57,"n":41,"o":2.57,"t":"2026-10-19T19:00:00Z","v":3140,"vw":2.574474},{"c":2.57,"h":2.58,"l":2.57,"n":82,"o":2.575,"t":"2026-10-19T19:05:00Z","v":9679,"vw":2.576118},{"c":2.57,"h":2.576,"l":2.57,"n":44,"o":2.57,"t":"2026-10-19T19:10:00Z","v":3692,"vw":2.573583},{"c":2.58,"h":2.58,"l":2.57,"n":68,"o":2.57,"t":"2026-10-19T19:15:00Z","v":6193,"vw":2.573893},{"c":2.575,"h":2.58,"l":2.57,"n":79,"o":2.57,"t":"2026-10-19T19:20:00Z","v":5425,"vw":2.575148},{"c":2.575,"h":2.58,"l":2.57,"n":81,"o":2.57,"t":"2026-10-19T19:25:00Z","v":16462,"vw":2.574944},{"c":2.58,"h":2.58,"l":2.574,"n":37,"o":2.575,"t":"2026-10-19T19:30:00Z","v":3252,"vw":2.576635},{"c":2.585,"h":2.59,"l":2.575,"n":94,"o":2.58,"t":"2026-10-19T19:35:00Z","v":10422,"vw":2.582652},{"c":2.584,"h":2.59,"l":2.584,"n":95,"o":2.585,"t":"2026-10-19T19:40:00Z","v":9546,"vw":2.585538},{"c":2.575,"h":2.59,"l":2.56,"n":400,"o":2.585,"t":"2026-10-19T19:45:00Z","v":115475,"vw":2.574548},{"c":2.565,"h":2.575,"l":2.56,"n":247,"o":2.575,"t":"2026-10-19T19:50:00Z","v":59386,"vw":2.569797},{"c":2.56,"h":2.565,"l":2.545,"n":449,"o":2.565,"t":"2026-10-19T19:55:00Z","v":90004,"vw":2.556231},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-19T20:00:00Z","v":96901,"vw":2.55},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T20:55:00Z","v":282,"vw":2.52},{"c":2.555,"h":2.555,"l":2.52,"n":19,"o":2.55,"t":"2026-10-20T13:30:00Z","v":5542,"vw":2.549645},{"c":2.54,"h":2.55,"l":2.53,"n":65,"o":2.55,"t":"2026-10-20T13:35:00Z","v":11716,"vw":2.543539},{"c":2.535,"h":2.545,"l":2.53,"n":20,"o":2.54,"t":"2026-10-20T13:40:00Z","v":3138,"vw":2.539127},{"c":2.54,"h":2.54,"l":2.5304,"n":63,"o":2.535,"t":"2026-10-20T13:45:00Z","v":7287,"vw":2.536843},{"c":2.555,"h":2.555,"l":2.545,"n":30,"o":2.55,"t":"2026-10-20T13:50:00Z","v":3969,"vw":2.548932},{"c":2.56,"h":2.56,"l":2.555,"n":57,"o":2.555,"t":"2026-10-20T13:55:00Z","v":7267,"vw":2.559645},{"c":2.545,"h":2.56,"l":2.545,"n":65,"o":2.555,"t":"2026-10-20T14:00:00Z","v":10444,"vw":2.554195},{"c":2.56,"h":2.575,"l":2.55,"n":250,"o":2.55,"t":"2026-10-20T14:05:00Z","v":87915,"vw":2.561339},{"c":2.545,"h":2.57,"l":2.545,"n":154,"o":2.5541,"t":"2026-10-20T14:10:00Z","v":75514,"vw":2.559284},{"c":2.555,"h":2.555,"l":2.54,"n":137,"o":2.545,"t":"2026-10-20T14:15:00Z","v":64559,"vw":2.545539},{"c":2.565,"h":2.565,"l":2.56,"n":50,"o":2.56,"t":"2026-10-20T14:20:00Z","v":3711,"vw":2.560907},{"c":2.575,"h":2.575,"l":2.565,"n":55,"o":2.565,"t":"2026-10-20T14:25:00Z","v":5552,"vw":2.5696},{"c":2.585,"h":2.585,"l":2.5761,"n":86,"o":2.58,"t":"2026-10-20T14:30:00Z","v":14475,"vw":2.581388},{"c":2.585,"h":2.595,"l":2.585,"n":119,"o":2.585,"t":"2026-10-20T14:35:00Z","v":16881,"vw":2.588511},{"c":2.575,"h":2.595,"l":2.565,"n":268,"o":2.585,"t":"2026-10-20T14:40:00Z","v":55478,"vw":2.581976},{"c":2.58,"h":2.585,"l":2.57,"n":118,"o":2.575,"t":"2026-10-20T14:45:00Z","v":28026,"vw":2.577904},{"c":2.59,"h":2.595,"l":2.58,"n":158,"o":2.585,"t":"2026-10-20T14:50:00Z","v":46477,"vw":2.589981},{"c":2.6,"h":2.605,"l":2.595,"n":83,"o":2.595,"t":"2026-10-20T14:55:00Z","v":14880,"vw":2.600338},{"c":2.595,"h":2.605,"l":2.595,"n":61,"o":2.6,"t":"2026-10-20T15:00:00Z","v":11156,"vw":2.598955},{"c":2.6,"h":2.6,"l":2.595,"n":19,"o":2.595,"t":"2026-10-20T15:05:00Z","v":4219,"vw":2.59543},{"c":2.575,"h":2.6,"l":2.575,"n":80,"o":2.6,"t":"2026-10-20T15:10:00Z","v":16558,"vw":2.586607},{"c":2.585,"h":2.585,"l":2.575,"n":47,"o":2.575,"t":"2026-10-20T15:15:00Z","v":9350,"vw":2.576745},{"c":2.59,"h":2.6,"l":2.58,"n":147,"o":2.58,"t":"2026-10-20T15:20:00Z","v":23044,"vw":2.582682},{"c":2.595,"h":2.595,"l":2.59,"n":11,"o":2.595,"t":"2026-10-20T15:25:00Z","v":1927,"vw":2.594723},{"c":2.615,"h":2.615,"l":2.59,"n":297,"o":2.5963,"t":"2026-10-20T15:30:00Z","v":62514,"vw":2.593265},{"c":2.605,"h":2.61,"l":2.6,"n":120,"o":2.61,"t":"2026-10-20T15:35:00Z","v":25175,"vw":2.605712},{"c":2.59,"h":2.6017,"l":2.59,"n":99,"o":2.6,"t":"2026-10-20T15:40:00Z","v":15112,"vw":2.594425},{"c":2.59,"h":2.595,"l":2.59,"n":34,"o":2.59,"t":"2026-10-20T15:45:00Z","v":6054,"vw":2.590088},{"c":2.595,"h":2.595,"l":2.589,"n":48,"o":2.59,"t":"2026-10-20T15:50:00Z","v":5855,"vw":2.591393},{"c":2.595,"h":2.6,"l":2.59,"n":12,"o":2.6,"t":"2026-10-20T15:55:00Z","v":1470,"vw":2.596},{"c":2.59,"h":2.59,"l":2.59,"n":6,"o":2.59,"t":"2026-10-20T16:00:00Z","v":295,"vw":2.59},{"c":2.595,"h":2.6,"l":2.595,"n":31,"o":2.595,"t":"2026-10-20T16:05:00Z","v":3424,"vw":2.597091},{"c":2.59,"h":2.59,"l":2.59,"n":8,"o":2.59,"t":"2026-10-20T16:10:00Z","v":346,"vw":2.59},{"c":2.59,"h":2.595,"l":2.585,"n":117,"o":2.59,"t":"2026-10-20T16:15:00Z","v":27740,"vw":2.59066},{"c":2.595,"h":2.595,"l":2.59,"n":8,"o":2.59,"t":"2026-10-20T16:20:00Z","v":534,"vw":2.59125},{"c":2.605,"h":2.605,"l":2.595,"n":62,"o":2.6,"t":"2026-10-20T16:25:00Z","v":7372,"vw":2.600705},{"c":2.605,"h":2.61,"l":2.605,"n":31,"o":2.605,"t":"2026-10-20T16:30:00Z","v":2555,"vw":2.605454},{"c":2.595,"h":2.61,"l":2.595,"n":444,"o":2.605,"t":"2026-10-20T16:35:00Z","v":105535,"vw":2.60318},{"c":2.595,"h":2.6,"l":2.59,"n":24,"o":2.595,"t":"2026-10-20T16:40:00Z","v":5652,"vw":2.59175},{"c":2.595,"h":2.6,"l":2.59,"n":32,"o":2.595,"t":"2026-10-20T16:45:00Z","v":8168,"vw":2.594866},{"c":2.585,"h":2.595,"l":2.585,"n":70,"o":2.59,"t":"2026-10-20T16:50:00Z","v":24926,"vw":2.590494},{"c":2.58,"h":2.585,"l":2.58,"n":25,"o":2.585,"t":"2026-10-20T16:55:00Z","v":1383,"vw":2.580889},{"c":2.575,"h":2.585,"l":2.575,"n":55,"o":2.58,"t":"2026-10-20T17:00:00Z","v":4513,"vw":2.580097},{"c":2.575,"h":2.575,"l":2.57,"n":6,"o":2.57,"t":"2026-10-20T17:05:00Z","v":366,"vw":2.5725},{"c":2.58,"h":2.585,"l":2.575,"n":121,"o":2.575,"t":"2026-10-20T17:10:00Z","v":17706,"vw":2.581202},{"c":2.58,"h":2.59,"l":2.58,"n":152,"o":2.5801,"t":"2026-10-20T17:15:00Z","v":35958,"vw":2.581348},{"c":2.585,"h":2.585,"l":2.58,"n":103,"o":2.585,"t":"2026-10-20T17:20:00Z","v":16892,"vw":2.581477},{"c":2.575,"h":2.585,"l":2.5705,"n":72,"o":2.585,"t":"2026-10-20T17:25:00Z","v":9414,"vw":2.580004},{"c":2.5712,"h":2.58,"l":2.57,"n":32,"o":2.575,"t":"2026-10-20T17:30:00Z","v":4296,"vw":2.572153},{"c":2.585,"h":2.585,"l":2.57,"n":101,"o":2.575,"t":"2026-10-20T17:35:00Z","v":26089,"vw":2.577176},{"c":2.585,"h":2.59,"l":2.5835,"n":31,"o":2.5835,"t":"2026-10-20T17:40:00Z","v":8759,"vw":2.584398},{"c":2.595,"h":2.595,"l":2.59,"n":170,"o":2.59,"t":"2026-10-20T17:45:00Z","v":33361,"vw":2.591932},{"c":2.595,"h":2.6,"l":2.584,"n":101,"o":2.595,"t":"2026-10-20T17:50:00Z","v":20250,"vw":2.592632},{"c":2.595,"h":2.6,"l":2.595,"n":30,"o":2.6,"t":"2026-10-20T17:55:00Z","v":1814,"vw":2.596339},{"c":2.595,"h":2.595,"l":2.59,"n":45,"o":2.595,"t":"2026-10-20T18:00:00Z","v":5025,"vw":2.591872},{"c":2.575,"h":2.595,"l":2.575,"n":81,"o":2.59,"t":"2026-10-20T18:05:00Z","v":14253,"vw":2.585555},{"c":2.575,"h":2.58,"l":2.575,"n":8,"o":2.58,"t":"2026-10-20T18:10:00Z","v":440,"vw":2.578271},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-20T18:15:00Z","v":421,"vw":2.575},{"c":2.575,"h":2.575,"l":2.575,"n":15,"o":2.575,"t":"2026-10-20T18:20:00Z","v":550,"vw":2.575},{"c":2.565,"h":2.575,"l":2.565,"n":84,"o":2.575,"t":"2026-10-20T18:25:00Z","v":31220,"vw":2.57158},{"c":2.565,"h":2.57,"l":2.56,"n":57,"o":2.56,"t":"2026-10-20T18:30:00Z","v":17774,"vw":2.56593},{"c":2.545,"h":2.565,"l":2.545,"n":93,"o":2.56,"t":"2026-10-20T18:35:00Z","v":21535,"vw":2.552715},{"c":2.5481,"h":2.5481,"l":2.545,"n":10,"o":2.545,"t":"2026-10-20T18:40:00Z","v":1423,"vw":2.547818},{"c":2.56,"h":2.56,"l":2.55,"n":66,"o":2.55,"t":"2026-10-20T18:45:00Z","v":16651,"vw":2.553577},{"c":2.555,"h":2.56,"l":2.55,"n":53,"o":2.555,"t":"2026-10-20T18:50:00Z","v":6784,"vw":2.551721},{"c":2.555,"h":2.5599,"l":2.555,"n":27,"o":2.5599,"t":"2026-10-20T18:55:00Z","v":4669,"vw":2.557849},{"c":2.555,"h":2.56,"l":2.554,"n":37,"o":2.56,"t":"2026-10-20T19:00:00Z","v":13048,"vw":2.555813},{"c":2.555,"h":2.56,"l":2.55,"n":65,"o":2.555,"t":"2026-10-20T19:05:00Z","v":21055,"vw":2.552508},{"c":2.56,"h":2.565,"l":2.554,"n":132,"o":2.5568,"t":"2026-10-20T19:15:00Z","v":21161,"vw":2.560199},{"c":2.56,"h":2.565,"l":2.56,"n":159,"o":2.565,"t":"2026-10-20T19:20:00Z","v":22409,"vw":2.56078},{"c":2.57,"h":2.57,"l":2.56,"n":80,"o":2.56,"t":"2026-10-20T19:25:00Z","v":7662,"vw":2.563921},{"c":2.575,"h":2.585,"l":2.56,"n":347,"o":2.57,"t":"2026-10-20T19:30:00Z","v":57356,"vw":2.577137},{"c":2.565,"h":2.575,"l":2.565,"n":89,"o":2.575,"t":"2026-10-20T19:35:00Z","v":15809,"vw":2.570543},{"c":2.565,"h":2.57,"l":2.56,"n":119,"o":2.565,"t":"2026-10-20T19:40:00Z","v":29368,"vw":2.565744},{"c":2.545,"h":2.565,"l":2.545,"n":169,"o":2.565,"t":"2026-10-20T19:45:00Z","v":32462,"vw":2.557061},{"c":2.545,"h":2.555,"l":2.545,"n":405,"o":2.545,"t":"2026-10-20T19:50:00Z","v":60553,"vw":2.548936},{"c":2.555,"h":2.56,"l":2.53,"n":982,"o":2.545,"t":"2026-10-20T19:55:00Z","v":245958,"vw":2.54815},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T20:00:00Z","v":86524,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-21T12:20:00Z","v":2360,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":13,"o":2.51,"t":"2026-10-21T12:30:00Z","v":2119,"vw":2.51},{"c":2.565,"h":2.6,"l":2.56,"n":104,"o":2.6,"t":"2026-10-21T13:30:00Z","v":26582,"vw":2.583927},{"c":2.585,"h":2.585,"l":2.565,"n":59,"o":2.565,"t":"2026-10-21T13:35:00Z","v":9979,"vw":2.574413},{"c":2.585,"h":2.6,"l":2.5812,"n":102,"o":2.59,"t":"2026-10-21T13:40:00Z","v":16373,"vw":2.589787},{"c":2.575,"h":2.585,"l":2.575,"n":81,"o":2.585,"t":"2026-10-21T13:45:00Z","v":12647,"vw":2.579764},{"c":2.575,"h":2.575,"l":2.575,"n":10,"o":2.575,"t":"2026-10-21T13:50:00Z","v":812,"vw":2.575},{"c":2.56,"h":2.575,"l":2.56,"n":114,"o":2.57,"t":"2026-10-21T13:55:00Z","v":26018,"vw":2.565432},{"c":2.53,"h":2.555,"l":2.53,"n":96,"o":2.55,"t":"2026-10-21T14:00:00Z","v":16300,"vw":2.542973},{"c":2.535,"h":2.535,"l":2.525,"n":67,"o":2.525,"t":"2026-10-21T14:05:00Z","v":10753,"vw":2.530948},{"c":2.545,"h":2.545,"l":2.5382,"n":39,"o":2.5382,"t":"2026-10-21T14:10:00Z","v":6411,"vw":2.540557},{"c":2.545,"h":2.5488,"l":2.545,"n":35,"o":2.545,"t":"2026-10-21T14:15:00Z","v":10984,"vw":2.54517},{"c":2.555,"h":2.555,"l":2.545,"n":53,"o":2.545,"t":"2026-10-21T14:20:00Z","v":8926,"vw":2.550724},{"c":2.555,"h":2.555,"l":2.555,"n":29,"o":2.555,"t":"2026-10-21T14:25:00Z","v":4809,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":26,"o":2.555,"t":"2026-10-21T14:30:00Z","v":4038,"vw":2.554736},{"c":2.555,"h":2.555,"l":2.55,"n":20,"o":2.55,"t":"2026-10-21T14:35:00Z","v":1626,"vw":2.552897},{"c":2.565,"h":2.565,"l":2.55,"n":68,"o":2.56,"t":"2026-10-21T14:40:00Z","v":12954,"vw":2.560594},{"c":2.565,"h":2.57,"l":2.555,"n":96,"o":2.565,"t":"2026-10-21T14:45:00Z","v":18336,"vw":2.560091},{"c":2.565,"h":2.57,"l":2.565,"n":10,"o":2.57,"t":"2026-10-21T14:50:00Z","v":2196,"vw":2.566729},{"c":2.555,"h":2.565,"l":2.555,"n":65,"o":2.565,"t":"2026-10-21T14:55:00Z","v":9042,"vw":2.559498},{"c":2.55,"h":2.555,"l":2.55,"n":30,"o":2.555,"t":"2026-10-21T15:00:00Z","v":10603,"vw":2.554405},{"c":2.55,"h":2.555,"l":2.55,"n":28,"o":2.55,"t":"2026-10-21T15:05:00Z","v":2728,"vw":2.55293},{"c":2.555,"h":2.56,"l":2.55,"n":31,"o":2.56,"t":"2026-10-21T15:10:00Z","v":8879,"vw":2.557783},{"c":2.555,"h":2.555,"l":2.55,"n":28,"o":2.555,"t":"2026-10-21T15:15:00Z","v":3433,"vw":2.55453},{"c":2.5499,"h":2.555,"l":2.54,"n":49,"o":2.555,"t":"2026-10-21T15:20:00Z","v":9865,"vw":2.547803},{"c":2.55,"h":2.55,"l":2.54,"n":49,"o":2.545,"t":"2026-10-21T15:25:00Z","v":7854,"vw":2.545563},{"c":2.55,"h":2.55,"l":2.54,"n":22,"o":2.545,"t":"2026-10-21T15:30:00Z","v":3150,"vw":2.546604},{"c":2.55,"h":2.55,"l":2.545,"n":20,"o":2.545,"t":"2026-10-21T15:35:00Z","v":4030,"vw":2.546284},{"c":2.5415,"h":2.55,"l":2.54,"n":32,"o":2.545,"t":"2026-10-21T15:40:00Z","v":3620,"vw":2.544781},{"c":2.545,"h":2.555,"l":2.54,"n":129,"o":2.55,"t":"2026-10-21T15:45:00Z","v":22107,"vw":2.549978},{"c":2.545,"h":2.55,"l":2.54,"n":31,"o":2.545,"t":"2026-10-21T15:50:00Z","v":6667,"vw":2.544616},{"c":2.545,"h":2.55,"l":2.54,"n":31,"o":2.545,"t":"2026-10-21T15:55:00Z","v":3558,"vw":2.544165},{"c":2.545,"h":2.545,"l":2.54,"n":30,"o":2.545,"t":"2026-10-21T16:00:00Z","v":7897,"vw":2.542873},{"c":2.555,"h":2.555,"l":2.545,"n":69,"o":2.545,"t":"2026-10-21T16:05:00Z","v":11330,"vw":2.55008},{"c":2.545,"h":2.555,"l":2.545,"n":60,"o":2.555,"t":"2026-10-21T16:10:00Z","v":10719,"vw":2.546448},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.545,"t":"2026-10-21T16:15:00Z","v":8565,"vw":2.54503},{"c":2.545,"h":2.545,"l":2.545,"n":12,"o":2.545,"t":"2026-10-21T16:20:00Z","v":1975,"vw":2.545},{"c":2.545,"h":2.545,"l":2.545,"n":7,"o":2.545,"t":"2026-10-21T16:25:00Z","v":1060,"vw":2.545},{"c":2.545,"h":2.55,"l":2.545,"n":12,"o":2.55,"t":"2026-10-21T16:30:00Z","v":1490,"vw":2.547449},{"c":2.565,"h":2.565,"l":2.5419,"n":97,"o":2.545,"t":"2026-10-21T16:35:00Z","v":17663,"vw":2.551662},{"c":2.545,"h":2.56,"l":2.545,"n":85,"o":2.56,"t":"2026-10-21T16:40:00Z","v":15556,"vw":2.554757},{"c":2.55,"h":2.55,"l":2.545,"n":35,"o":2.55,"t":"2026-10-21T16:45:00Z","v":18062,"vw":2.545801},{"c":2.555,"h":2.555,"l":2.545,"n":91,"o":2.545,"t":"2026-10-21T16:50:00Z","v":39321,"vw":2.549288},{"c":2.56,"h":2.56,"l":2.555,"n":16,"o":2.56,"t":"2026-10-21T16:55:00Z","v":2725,"vw":2.558919},{"c":2.565,"h":2.565,"l":2.56,"n":74,"o":2.56,"t":"2026-10-21T17:00:00Z","v":12409,"vw":2.560874},{"c":2.565,"h":2.565,"l":2.565,"n":15,"o":2.565,"t":"2026-10-21T17:05:00Z","v":1529,"vw":2.565},{"c":2.565,"h":2.565,"l":2.55,"n":273,"o":2.565,"t":"2026-10-21T17:10:00Z","v":110834,"vw":2.554142},{"c":2.565,"h":2.57,"l":2.565,"n":13,"o":2.57,"t":"2026-10-21T17:15:00Z","v":1240,"vw":2.566448},{"c":2.57,"h":2.57,"l":2.5602,"n":42,"o":2.565,"t":"2026-10-21T17:20:00Z","v":5245,"vw":2.568242},{"c":2.58,"h":2.58,"l":2.5712,"n":11,"o":2.575,"t":"2026-10-21T17:25:00Z","v":1343,"vw":2.574121},{"c":2.565,"h":2.58,"l":2.565,"n":66,"o":2.575,"t":"2026-10-21T17:30:00Z","v":9645,"vw":2.570953},{"c":2.565,"h":2.565,"l":2.565,"n":9,"o":2.565,"t":"2026-10-21T17:35:00Z","v":1332,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":19,"o":2.565,"t":"2026-10-21T17:40:00Z","v":3014,"vw":2.565574},{"c":2.565,"h":2.565,"l":2.565,"n":15,"o":2.565,"t":"2026-10-21T17:45:00Z","v":7612,"vw":2.565},{"c":2.575,"h":2.575,"l":2.56,"n":67,"o":2.565,"t":"2026-10-21T17:50:00Z","v":6811,"vw":2.568847},{"c":2.58,"h":2.58,"l":2.57,"n":9,"o":2.57,"t":"2026-10-21T17:55:00Z","v":474,"vw":2.574},{"c":2.575,"h":2.58,"l":2.575,"n":13,"o":2.575,"t":"2026-10-21T18:00:00Z","v":1581,"vw":2.575757},{"c":2.58,"h":2.58,"l":2.575,"n":20,"o":2.575,"t":"2026-10-21T18:05:00Z","v":1547,"vw":2.577997},{"c":2.58,"h":2.58,"l":2.57,"n":35,"o":2.5733,"t":"2026-10-21T18:10:00Z","v":4903,"vw":2.577353},{"c":2.575,"h":2.58,"l":2.575,"n":17,"o":2.575,"t":"2026-10-21T18:15:00Z","v":1741,"vw":2.575909},{"c":2.575,"h":2.58,"l":2.575,"n":26,"o":2.575,"t":"2026-10-21T18:20:00Z","v":2388,"vw":2.576155},{"c":2.57,"h":2.575,"l":2.57,"n":14,"o":2.575,"t":"2026-10-21T18:25:00Z","v":1602,"vw":2.573194},{"c":2.59,"h":2.59,"l":2.575,"n":85,"o":2.575,"t":"2026-10-21T18:30:00Z","v":8613,"vw":2.579717},{"c":2.59,"h":2.59,"l":2.585,"n":15,"o":2.59,"t":"2026-10-21T18:35:00Z","v":2715,"vw":2.586897},{"c":2.59,"h":2.59,"l":2.585,"n":49,"o":2.59,"t":"2026-10-21T18:40:00Z","v":3983,"vw":2.589248},{"c":2.595,"h":2.595,"l":2.58,"n":213,"o":2.5808,"t":"2026-10-21T18:45:00Z","v":32643,"vw":2.582554},{"c":2.585,"h":2.6,"l":2.585,"n":73,"o":2.595,"t":"2026-10-21T18:50:00Z","v":11484,"vw":2.591054},{"c":2.585,"h":2.586,"l":2.585,"n":15,"o":2.585,"t":"2026-10-21T18:55:00Z","v":1358,"vw":2.585154},{"c":2.585,"h":2.585,"l":2.58,"n":45,"o":2.585,"t":"2026-10-21T19:00:00Z","v":5229,"vw":2.583236},{"c":2.575,"h":2.585,"l":2.575,"n":86,"o":2.585,"t":"2026-10-21T19:05:00Z","v":20436,"vw":2.583399},{"c":2.585,"h":2.585,"l":2.57,"n":89,"o":2.575,"t":"2026-10-21T19:10:00Z","v":15993,"vw":2.577005},{"c":2.585,"h":2.595,"l":2.585,"n":89,"o":2.585,"t":"2026-10-21T19:15:00Z","v":19301,"vw":2.591324},{"c":2.595,"h":2.61,"l":2.585,"n":224,"o":2.59,"t":"2026-10-21T19:20:00Z","v":61534,"vw":2.596479},{"c":2.6,"h":2.61,"l":2.59,"n":220,"o":2.6,"t":"2026-10-21T19:25:00Z","v":34727,"vw":2.59995},{"c":2.61,"h":2.61,"l":2.595,"n":86,"o":2.6,"t":"2026-10-21T19:30:00Z","v":14161,"vw":2.603146},{"c":2.615,"h":2.615,"l":2.605,"n":163,"o":2.605,"t":"2026-10-21T19:35:00Z","v":24881,"vw":2.613166},{"c":2.6,"h":2.615,"l":2.6,"n":148,"o":2.615,"t":"2026-10-21T19:40:00Z","v":28328,"vw":2.608253},{"c":2.585,"h":2.6,"l":2.585,"n":141,"o":2.595,"t":"2026-10-21T19:45:00Z","v":22265,"vw":2.593662},{"c":2.59,"h":2.59,"l":2.575,"n":285,"o":2.585,"t":"2026-10-21T19:50:00Z","v":56376,"vw":2.58133},{"c":2.585,"h":2.59,"l":2.58,"n":543,"o":2.585,"t":"2026-10-21T19:55:00Z","v":95880,"vw":2.584173},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-21T20:00:00Z","v":91457,"vw":2.59},{"c":2.59,"h":2.59,"l":2.57,"n":2,"o":2.57,"t":"2026-10-22T12:55:00Z","v":500,"vw":2.586},{"c":2.595,"h":2.595,"l":2.56,"n":31,"o":2.58,"t":"2026-10-22T13:30:00Z","v":6673,"vw":2.57741},{"c":2.595,"h":2.595,"l":2.58,"n":80,"o":2.59,"t":"2026-10-22T13:35:00Z","v":18558,"vw":2.583606},{"c":2.5903,"h":2.605,"l":2.59,"n":68,"o":2.595,"t":"2026-10-22T13:40:00Z","v":9857,"vw":2.600523},{"c":2.5888,"h":2.595,"l":2.585,"n":63,"o":2.595,"t":"2026-10-22T13:45:00Z","v":11615,"vw":2.590381},{"c":2.565,"h":2.585,"l":2.565,"n":49,"o":2.585,"t":"2026-10-22T13:50:00Z","v":7973,"vw":2.572987},{"c":2.585,"h":2.585,"l":2.57,"n":33,"o":2.57,"t":"2026-10-22T13:55:00Z","v":6817,"vw":2.577215},{"c":2.585,"h":2.585,"l":2.585,"n":15,"o":2.585,"t":"2026-10-22T14:00:00Z","v":887,"vw":2.585},{"c":2.5885,"h":2.5885,"l":2.575,"n":47,"o":2.58,"t":"2026-10-22T14:05:00Z","v":5712,"vw":2.579972},{"c":2.585,"h":2.59,"l":2.585,"n":14,"o":2.59,"t":"2026-10-22T14:10:00Z","v":2290,"vw":2.588041},{"c":2.585,"h":2.595,"l":2.585,"n":58,"o":2.585,"t":"2026-10-22T14:15:00Z","v":8945,"vw":2.588482},{"c":2.585,"h":2.585,"l":2.58,"n":51,"o":2.585,"t":"2026-10-22T14:20:00Z","v":46473,"vw":2.584568},{"c":2.565,"h":2.575,"l":2.56,"n":323,"o":2.575,"t":"2026-10-22T14:25:00Z","v":47569,"vw":2.563897},{"c":2.565,"h":2.5699,"l":2.56,"n":21,"o":2.565,"t":"2026-10-22T14:30:00Z","v":2283,"vw":2.564321},{"c":2.555,"h":2.56,"l":2.55,"n":46,"o":2.56,"t":"2026-10-22T14:35:00Z","v":7143,"vw":2.558914},{"c":2.565,"h":2.565,"l":2.56,"n":50,"o":2.56,"t":"2026-10-22T14:40:00Z","v":14977,"vw":2.56007},{"c":2.555,"h":2.565,"l":2.555,"n":54,"o":2.565,"t":"2026-10-22T14:45:00Z","v":6431,"vw":2.560184},{"c":2.555,"h":2.56,"l":2.555,"n":26,"o":2.555,"t":"2026-10-22T14:50:00Z","v":5157,"vw":2.556467},{"c":2.565,"h":2.565,"l":2.55,"n":102,"o":2.555,"t":"2026-10-22T14:55:00Z","v":16499,"vw":2.559859},{"c":2.555,"h":2.57,"l":2.555,"n":46,"o":2.57,"t":"2026-10-22T15:00:00Z","v":6330,"vw":2.559333},{"c":2.566,"h":2.566,"l":2.558,"n":56,"o":2.56,"t":"2026-10-22T15:05:00Z","v":21993,"vw":2.559133},{"c":2.555,"h":2.56,"l":2.555,"n":59,"o":2.56,"t":"2026-10-22T15:10:00Z","v":6380,"vw":2.558474},{"c":2.565,"h":2.57,"l":2.555,"n":61,"o":2.555,"t":"2026-10-22T15:15:00Z","v":5957,"vw":2.560878},{"c":2.57,"h":2.57,"l":2.565,"n":22,"o":2.57,"t":"2026-10-22T15:20:00Z","v":1279,"vw":2.567286},{"c":2.575,"h":2.575,"l":2.565,"n":47,"o":2.565,"t":"2026-10-22T15:25:00Z","v":5050,"vw":2.570112},{"c":2.575,"h":2.5774,"l":2.575,"n":23,"o":2.575,"t":"2026-10-22T15:30:00Z","v":1667,"vw":2.575438},{"c":2.57,"h":2.575,"l":2.57,"n":20,"o":2.575,"t":"2026-10-22T15:35:00Z","v":3382,"vw":2.5735},{"c":2.565,"h":2.57,"l":2.5649,"n":63,"o":2.57,"t":"2026-10-22T15:40:00Z","v":9048,"vw":2.567362},{"c":2.565,"h":2.565,"l":2.565,"n":8,"o":2.565,"t":"2026-10-22T15:45:00Z","v":296,"vw":2.565},{"c":2.575,"h":2.575,"l":2.57,"n":61,"o":2.57,"t":"2026-10-22T15:50:00Z","v":5680,"vw":2.570209},{"c":2.575,"h":2.58,"l":2.575,"n":23,"o":2.575,"t":"2026-10-22T15:55:00Z","v":1853,"vw":2.575357},{"c":2.56,"h":2.58,"l":2.56,"n":75,"o":2.58,"t":"2026-10-22T16:00:00Z","v":12057,"vw":2.571852},{"c":2.56,"h":2.565,"l":2.56,"n":31,"o":2.56,"t":"2026-10-22T16:05:00Z","v":2110,"vw":2.562222},{"c":2.555,"h":2.56,"l":2.555,"n":84,"o":2.56,"t":"2026-10-22T16:10:00Z","v":16541,"vw":2.557666},{"c":2.555,"h":2.555,"l":2.555,"n":18,"o":2.555,"t":"2026-10-22T16:15:00Z","v":4991,"vw":2.555},{"c":2.55,"h":2.56,"l":2.55,"n":27,"o":2.555,"t":"2026-10-22T16:20:00Z","v":7257,"vw":2.555781},{"c":2.57,"h":2.575,"l":2.56,"n":80,"o":2.56,"t":"2026-10-22T16:25:00Z","v":12896,"vw":2.567146},{"c":2.575,"h":2.58,"l":2.57,"n":25,"o":2.5718,"t":"2026-10-22T16:30:00Z","v":3992,"vw":2.574186},{"c":2.575,"h":2.58,"l":2.575,"n":22,"o":2.575,"t":"2026-10-22T16:35:00Z","v":2134,"vw":2.575241},{"c":2.565,"h":2.575,"l":2.565,"n":64,"o":2.575,"t":"2026-10-22T16:40:00Z","v":8999,"vw":2.570309},{"c":2.555,"h":2.57,"l":2.555,"n":61,"o":2.57,"t":"2026-10-22T16:45:00Z","v":11644,"vw":2.561697},{"c":2.56,"h":2.56,"l":2.555,"n":43,"o":2.555,"t":"2026-10-22T16:50:00Z","v":11089,"vw":2.556974},{"c":2.565,"h":2.57,"l":2.56,"n":23,"o":2.565,"t":"2026-10-22T16:55:00Z","v":1474,"vw":2.565},{"c":2.56,"h":2.565,"l":2.56,"n":11,"o":2.565,"t":"2026-10-22T17:00:00Z","v":992,"vw":2.564426},{"c":2.56,"h":2.57,"l":2.56,"n":22,"o":2.57,"t":"2026-10-22T17:05:00Z","v":1385,"vw":2.561},{"c":2.565,"h":2.565,"l":2.56,"n":47,"o":2.56,"t":"2026-10-22T17:10:00Z","v":1903,"vw":2.560385},{"c":2.58,"h":2.58,"l":2.56,"n":211,"o":2.56,"t":"2026-10-22T17:15:00Z","v":38862,"vw":2.565187},{"c":2.57,"h":2.58,"l":2.57,"n":85,"o":2.575,"t":"2026-10-22T17:20:00Z","v":10193,"vw":2.571283},{"c":2.565,"h":2.565,"l":2.565,"n":39,"o":2.565,"t":"2026-10-22T17:25:00Z","v":1776,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":44,"o":2.565,"t":"2026-10-22T17:30:00Z","v":1666,"vw":2.56539},{"c":2.565,"h":2.57,"l":2.565,"n":15,"o":2.565,"t":"2026-10-22T17:35:00Z","v":1634,"vw":2.56532},{"c":2.575,"h":2.58,"l":2.57,"n":42,"o":2.57,"t":"2026-10-22T17:40:00Z","v":6067,"vw":2.571486},{"c":2.57,"h":2.58,"l":2.57,"n":12,"o":2.58,"t":"2026-10-22T17:45:00Z","v":756,"vw":2.574052},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-22T17:50:00Z","v":101,"vw":2.57},{"c":2.575,"h":2.575,"l":2.57,"n":6,"o":2.57,"t":"2026-10-22T17:55:00Z","v":681,"vw":2.573962},{"c":2.56,"h":2.5759,"l":2.55,"n":143,"o":2.5759,"t":"2026-10-22T18:00:00Z","v":21134,"vw":2.561892},{"c":2.555,"h":2.56,"l":2.55,"n":47,"o":2.555,"t":"2026-10-22T18:05:00Z","v":3720,"vw":2.55426},{"c":2.555,"h":2.56,"l":2.552,"n":28,"o":2.5588,"t":"2026-10-22T18:10:00Z","v":5167,"vw":2.554848},{"c":2.57,"h":2.57,"l":2.55,"n":161,"o":2.555,"t":"2026-10-22T18:15:00Z","v":45944,"vw":2.559451},{"c":2.565,"h":2.575,"l":2.565,"n":141,"o":2.57,"t":"2026-10-22T18:20:00Z","v":16123,"vw":2.569563},{"c":2.56,"h":2.5657,"l":2.555,"n":177,"o":2.56,"t":"2026-10-22T18:25:00Z","v":24099,"vw":2.559915},{"c":2.555,"h":2.56,"l":2.555,"n":26,"o":2.555,"t":"2026-10-22T18:30:00Z","v":5979,"vw":2.555087},{"c":2.545,"h":2.555,"l":2.545,"n":82,"o":2.555,"t":"2026-10-22T18:35:00Z","v":18218,"vw":2.546606},{"c":2.55,"h":2.55,"l":2.545,"n":81,"o":2.545,"t":"2026-10-22T18:40:00Z","v":16596,"vw":2.546981},{"c":2.555,"h":2.56,"l":2.555,"n":37,"o":2.555,"t":"2026-10-22T18:45:00Z","v":3475,"vw":2.555715},{"c":2.56,"h":2.56,"l":2.5511,"n":36,"o":2.56,"t":"2026-10-22T18:50:00Z","v":3353,"vw":2.556686},{"c":2.56,"h":2.56,"l":2.55,"n":40,"o":2.55,"t":"2026-10-22T18:55:00Z","v":7856,"vw":2.555178},{"c":2.5599,"h":2.56,"l":2.55,"n":65,"o":2.56,"t":"2026-10-22T19:00:00Z","v":7738,"vw":2.553683},{"c":2.55,"h":2.555,"l":2.55,"n":45,"o":2.55,"t":"2026-10-22T19:05:00Z","v":2144,"vw":2.552441},{"c":2.565,"h":2.565,"l":2.55,"n":120,"o":2.55,"t":"2026-10-22T19:10:00Z","v":14267,"vw":2.558726},{"c":2.565,"h":2.5682,"l":2.56,"n":42,"o":2.565,"t":"2026-10-22T19:15:00Z","v":6492,"vw":2.563778},{"c":2.56,"h":2.565,"l":2.56,"n":73,"o":2.565,"t":"2026-10-22T19:20:00Z","v":4805,"vw":2.563251},{"c":2.56,"h":2.57,"l":2.56,"n":85,"o":2.5667,"t":"2026-10-22T19:25:00Z","v":9768,"vw":2.564226},{"c":2.56,"h":2.57,"l":2.56,"n":182,"o":2.565,"t":"2026-10-22T19:30:00Z","v":43618,"vw":2.564255},{"c":2.56,"h":2.565,"l":2.56,"n":87,"o":2.56,"t":"2026-10-22T19:35:00Z","v":8567,"vw":2.561649},{"c":2.565,"h":2.565,"l":2.55,"n":159,"o":2.56,"t":"2026-10-22T19:40:00Z","v":22943,"vw":2.560684},{"c":2.58,"h":2.58,"l":2.56,"n":219,"o":2.565,"t":"2026-10-22T19:45:00Z","v":45928,"vw":2.569811},{"c":2.605,"h":2.61,"l":2.59,"n":186,"o":2.59,"t":"2026-10-22T19:50:00Z","v":24354,"vw":2.597064},{"c":2.615,"h":2.625,"l":2.6,"n":754,"o":2.61,"t":"2026-10-22T19:55:00Z","v":145694,"vw":2.613608},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-22T20:00:00Z","v":131376,"vw":2.62}],"history":[{"c":5.54,"h":5.71,"l":5.475,"n":8868,"o":5.65,"t":"2024-10-21T04:00:00Z","v":906627,"vw":5.579045},{"c":5.44,"h":5.605,"l":5.37,"n":7713,"o":5.54,"t":"2024-10-22T04:00:00Z","v":852722,"vw":5.496117},{"c":5.23,"h":5.54,"l":5.16,"n":7188,"o":5.42,"t":"2024-10-23T04:00:00Z","v":920523,"vw":5.283528},{"c":5.16,"h":5.33,"l":5.12,"n":7685,"o":5.33,"t":"2024-10-24T04:00:00Z","v":692197,"vw":5.176734},{"c":5.1,"h":5.24,"l":5.03,"n":7228,"o":5.19,"t":"2024-10-25T04:00:00Z","v":1006728,"vw":5.111302},{"c":5.21,"h":5.29,"l":5.13,"n":7368,"o":5.16,"t":"2024-10-28T04:00:00Z","v":671489,"vw":5.212305},{"c":5.16,"h":5.31,"l":5.1,"n":7241,"o":5.14,"t":"2024-10-29T04:00:00Z","v":910358,"vw":5.187518},{"c":5.29,"h":5.29,"l":5.035,"n":10021,"o":5.11,"t":"2024-10-30T04:00:00Z","v":1060086,"vw":5.17791},{"c":5.03,"h":5.34,"l":4.99,"n":8146,"o":5.34,"t":"2024-10-31T04:00:00Z","v":1008544,"vw":5.082189},{"c":4.77,"h":5.09,"l":4.75,"n":9154,"o":5.03,"t":"2024-11-01T04:00:00Z","v":842288,"vw":4.843359},{"c":4.92,"h":5,"l":4.765,"n":7335,"o":4.8,"t":"2024-11-04T05:00:00Z","v":782699,"vw":4.915675},{"c":5.06,"h":5.11,"l":4.94,"n":7088,"o":4.94,"t":"2024-11-05T05:00:00Z","v":682792,"vw":5.035763},{"c":5.32,"h":5.35,"l":5.1,"n":10781,"o":5.3,"t":"2024-11-06T05:00:00Z","v":1212223,"vw":5.263273},{"c":5.35,"h":5.395,"l":5.2,"n":8061,"o":5.33,"t":"2024-11-07T05:00:00Z","v":869625,"vw":5.312789},{"c":5.4,"h":5.585,"l":5.2876,"n":7753,"o":5.37,"t":"2024-11-08T05:00:00Z","v":754136,"vw":5.442205},{"c":5.49,"h":5.575,"l":5.37,"n":10973,"o":5.55,"t":"2024-11-11T05:00:00Z","v":1402625,"vw":5.492387},{"c":5.21,"h":5.25,"l":4.8,"n":15601,"o":4.89,"t":"2024-11-12T05:00:00Z","v":2071620,"vw":5.074842},{"c":6.25,"h":6.68,"l":5.2302,"n":30247,"o":5.3,"t":"2024-11-13T05:00:00Z","v":4265918,"vw":6.129281},{"c":6.04,"h":6.47,"l":5.873,"n":18358,"o":6.2,"t":"2024-11-14T05:00:00Z","v":2265847,"vw":6.119278},{"c":5.95,"h":6.075,"l":5.71,"n":13196,"o":6.01,"t":"2024-11-15T05:00:00Z","v":1778093,"vw":5.919454},{"c":6.3,"h":6.355,"l":5.88,"n":13074,"o":5.95,"t":"2024-11-18T05:00:00Z","v":1967591,"vw":6.210798},{"c":6.5,"h":6.57,"l":6.12,"n":19714,"o":6.22,"t":"2024-11-19T05:00:00Z","v":2842628,"vw":6.431421},{"c":6.48,"h":6.56,"l":5.85,"n":16988,"o":6.53,"t":"2024-11-20T05:00:00Z","v":2262050,"vw":6.2454},{"c":6.64,"h":6.8,"l":6.36,"n":18305,"o":6.52,"t":"2024-11-21T05:00:00Z","v":2226050,"vw":6.669153},{"c":7.11,"h":7.23,"l":6.75,"n":23318,"o":6.8,"t":"2024-11-22T05:00:00Z","v":3301991,"vw":7.019354},{"c":7.36,"h":7.38,"l":6.93,"n":16253,"o":7.16,"t":"2024-11-25T05:00:00Z","v":2003174,"vw":7.247783},{"c":7.15,"h":7.34,"l":7.03,"n":14407,"o":7.26,"t":"2024-11-26T05:00:00Z","v":1807242,"vw":7.166116},{"c":7.17,"h":7.25,"l":7.04,"n":11142,"o":7.14,"t":"2024-11-27T05:00:00Z","v":1115874,"vw":7.165294},{"c":7.04,"h":7.27,"l":7.025,"n":6551,"o":7.13,"t":"2024-11-29T05:00:00Z","v":577061,"vw":7.119391},{"c":6.945,"h":7.15,"l":6.81,"n":14712,"o":7.1,"t":"2024-12-02T05:00:00Z","v":1441131,"vw":6.958419},{"c":7.04,"h":7.06,"l":6.71,"n":10601,"o":6.91,"t":"2024-12-03T05:00:00Z","v":1097637,"vw":6.936929},{"c":7.14,"h":7.21,"l":7,"n":10666,"o":7.03,"t":"2024-12-04T05:00:00Z","v":1060247,"vw":7.126438},{"c":6.6,"h":7.25,"l":6.565,"n":14108,"o":7.08,"t":"2024-12-05T05:00:00Z","v":1402039,"vw":6.855787},{"c":6.9,"h":6.98,"l":6.63,"n":18143,"o":6.69,"t":"2024-12-06T05:00:00Z","v":1914297,"vw":6.789356},{"c":7.02,"h":7.28,"l":6.94,"n":18731,"o":7,"t":"2024-12-09T05:00:00Z","v":1667496,"vw":7.088669},{"c":6.74,"h":7.02,"l":6.62,"n":13186,"o":7.02,"t":"2024-12-10T05:00:00Z","v":1425969,"vw":6.756588},{"c":6.86,"h":6.99,"l":6.75,"n":11624,"o":6.87,"t":"2024-12-11T05:00:00Z","v":1308112,"vw":6.874429},{"c":6.79,"h":6.88,"l":6.64,"n":8098,"o":6.84,"t":"2024-12-12T05:00:00Z","v":804958,"vw":6.76628},{"c":6.61,"h":6.86,"l":6.55,"n":10881,"o":6.76,"t":"2024-12-13T05:00:00Z","v":1182108,"vw":6.653126},{"c":6.95,"h":6.995,"l":6.55,"n":12199,"o":6.55,"t":"2024-12-16T05:00:00Z","v":1679296,"vw":6.859552},{"c":6.94,"h":7.21,"l":6.8837,"n":13961,"o":6.904,"t":"2024-12-17T05:00:00Z","v":1842680,"vw":6.989774},{"c":6.355,"h":7.15,"l":6.23,"n":14218,"o":7,"t":"2024-12-18T05:00:00Z","v":1799497,"vw":6.548471},{"c":6.38,"h":6.6,"l":6.195,"n":20892,"o":6.52,"t":"2024-12-19T05:00:00Z","v":2934588,"vw":6.375561},{"c":6.53,"h":6.63,"l":6.1,"n":18049,"o":6.27,"t":"2024-12-20T05:00:00Z","v":4891166,"vw":6.500314},{"c":6.59,"h":6.73,"l":6.37,"n":15169,"o":6.52,"t":"2024-12-23T05:00:00Z","v":1639409,"vw":6.536938},{"c":6.83,"h":6.855,"l":6.55,"n":7899,"o":6.71,"t":"2024-12-24T05:00:00Z","v":754639,"vw":6.745968},{"c":7.1,"h":7.135,"l":6.72,"n":14865,"o":6.78,"t":"2024-12-26T05:00:00Z","v":1365598,"vw":6.981944},{"c":6.8,"h":7.2,"l":6.75,"n":50738,"o":7.18,"t":"2024-12-27T05:00:00Z","v":7141571,"vw":6.877957},{"c":6.66,"h":6.79,"l":6.49,"n":29358,"o":6.68,"t":"2024-12-30T05:00:00Z","v":3463984,"vw":6.661979},{"c":6.66,"h":6.92,"l":6.63,"n":10794,"o":6.75,"t":"2024-12-31T05:00:00Z","v":1899077,"vw":6.711289},{"c":6.3,"h":6.69,"l":6.14,"n":21160,"o":6.58,"t":"2025-01-02T05:00:00Z","v":2845645,"vw":6.325123},{"c":6.65,"h":6.72,"l":6.2,"n":14387,"o":6.27,"t":"2025-01-03T05:00:00Z","v":1624797,"vw":6.609461},{"c":6.27,"h":6.732,"l":6.26,"n":15178,"o":6.73,"t":"2025-01-06T05:00:00Z","v":2271204,"vw":6.32586},{"c":6.19,"h":6.3258,"l":5.95,"n":19095,"o":6.26,"t":"2025-01-07T05:00:00Z","v":2346154,"vw":6.139146},{"c":5.96,"h":6.1,"l":5.71,"n":20114,"o":6.04,"t":"2025-01-08T05:00:00Z","v":3016707,"vw":5.948478},{"c":5.67,"h":5.89,"l":5.64,"n":20479,"o":5.85,"t":"2025-01-10T05:00:00Z","v":2822643,"vw":5.72077},{"c":5.63,"h":5.8,"l":5.49,"n":15631,"o":5.63,"t":"2025-01-13T05:00:00Z","v":2532966,"vw":5.606098},{"c":5.56,"h":5.77,"l":5.25,"n":19165,"o":5.66,"t":"2025-01-14T05:00:00Z","v":2409056,"vw":5.519506},{"c":6.25,"h":6.33,"l":5.775,"n":20121,"o":5.86,"t":"2025-01-15T05:00:00Z","v":2788024,"vw":6.1486},{"c":6.1,"h":6.39,"l":6.1,"n":10621,"o":6.16,"t":"2025-01-16T05:00:00Z","v":1071454,"vw":6.172419},{"c":6.04,"h":6.37,"l":6.015,"n":10582,"o":6.15,"t":"2025-01-17T05:00:00Z","v":874878,"vw":6.082068},{"c":6.3,"h":6.35,"l":6.12,"n":12530,"o":6.12,"t":"2025-01-21T05:00:00Z","v":1556872,"vw":6.265319},{"c":6.19,"h":6.4,"l":6.185,"n":9368,"o":6.32,"t":"2025-01-22T05:00:00Z","v":966282,"vw":6.241482},{"c":6.39,"h":6.4,"l":6.06,"n":12245,"o":6.12,"t":"2025-01-23T05:00:00Z","v":1595899,"vw":6.296648},{"c":6.35,"h":6.51,"l":6.26,"n":9668,"o":6.45,"t":"2025-01-24T05:00:00Z","v":1079616,"vw":6.339887},{"c":6.25,"h":6.33,"l":6.1,"n":15709,"o":6.29,"t":"2025-01-27T05:00:00Z","v":1726299,"vw":6.211164},{"c":6.13,"h":6.395,"l":6.11,"n":11123,"o":6.26,"t":"2025-01-28T05:00:00Z","v":1241941,"vw":6.177908},{"c":6.05,"h":6.18,"l":6.01,"n":7621,"o":6.1,"t":"2025-01-29T05:00:00Z","v":617941,"vw":6.06887},{"c":6.11,"h":6.29,"l":6.06,"n":7617,"o":6.09,"t":"2025-01-30T05:00:00Z","v":842719,"vw":6.11765},{"c":5.91,"h":6.13,"l":5.82,"n":12815,"o":6.08,"t":"2025-01-31T05:00:00Z","v":1429154,"vw":5.940577},{"c":5.95,"h":6,"l":5.73,"n":15049,"o":5.75,"t":"2025-02-03T05:00:00Z","v":1727734,"vw":5.904474},{"c":6.01,"h":6.12,"l":5.845,"n":14335,"o":5.94,"t":"2025-02-04T05:00:00Z","v":1775532,"vw":5.998481},{"c":5.99,"h":6.28,"l":5.97,"n":14934,"o":6.06,"t":"2025-02-05T05:00:00Z","v":1936253,"vw":6.075737},{"c":6.1,"h":6.155,"l":5.93,"n":10278,"o":6.07,"t":"2025-02-06T05:00:00Z","v":1678636,"vw":6.076205},{"c":5.95,"h":6.21,"l":5.83,"n":15881,"o":6.17,"t":"2025-02-07T05:00:00Z","v":2303828,"vw":5.995698},{"c":7.8,"h":8.255,"l":6.28,"n":60848,"o":6.31,"t":"2025-02-10T05:00:00Z","v":9562556,"vw":7.633822},{"c":8.51,"h":8.71,"l":7.83,"n":46613,"o":7.96,"t":"2025-02-11T05:00:00Z","v":6911471,"vw":8.475578},{"c":7.88,"h":8.49,"l":7.835,"n":29026,"o":8.13,"t":"2025-02-12T05:00:00Z","v":3708109,"vw":8.072038},{"c":8.07,"h":8.15,"l":7.73,"n":24046,"o":7.96,"t":"2025-02-13T05:00:00Z","v":3273188,"vw":7.987995},{"c":8.1,"h":8.26,"l":7.93,"n":15568,"o":8.16,"t":"2025-02-14T05:00:00Z","v":1633249,"vw":8.071136},{"c":8.2,"h":8.255,"l":7.9,"n":15620,"o":8.1,"t":"2025-02-18T05:00:00Z","v":1900639,"vw":8.159641},{"c":8.05,"h":8.22,"l":7.86,"n":11802,"o":8.155,"t":"2025-02-19T05:00:00Z","v":1056153,"vw":8.026488},{"c":7.69,"h":8.04,"l":7.52,"n":17674,"o":8,"t":"2025-02-20T05:00:00Z","v":2341937,"vw":7.723964},{"c":7.43,"h":7.84,"l":7.305,"n":18189,"o":7.79,"t":"2025-02-21T05:00:00Z","v":2073115,"vw":7.492381},{"c":7.33,"h":7.61,"l":7.09,"n":16380,"o":7.5,"t":"2025-02-24T05:00:00Z","v":2074683,"vw":7.3032},{"c":7.13,"h":7.4,"l":6.97,"n":19896,"o":7.36,"t":"2025-02-25T05:00:00Z","v":2105387,"vw":7.109414},{"c":7.38,"h":7.38,"l":7.13,"n":15792,"o":7.13,"t":"2025-02-26T05:00:00Z","v":1770136,"vw":7.329671},{"c":6.92,"h":7.59,"l":6.895,"n":14017,"o":7.52,"t":"2025-02-27T05:00:00Z","v":1403660,"vw":7.056188},{"c":7.05,"h":7.12,"l":6.78,"n":18565,"o":6.87,"t":"2025-02-28T05:00:00Z","v":4168703,"vw":7.008461},{"c":6.39,"h":7.14,"l":6.29,"n":19625,"o":7.08,"t":"2025-03-03T05:00:00Z","v":2141489,"vw":6.556411},{"c":6.31,"h":6.375,"l":5.9309,"n":26688,"o":6.15,"t":"2025-03-04T05:00:00Z","v":3148406,"vw":6.166908},{"c":6.54,"h":6.555,"l":6.2,"n":14366,"o":6.33,"t":"2025-03-05T05:00:00Z","v":1448950,"vw":6.437076},{"c":6,"h":6.35,"l":5.9,"n":17988,"o":6.32,"t":"2025-03-06T05:00:00Z","v":1908249,"vw":6.051929},{"c":5.93,"h":6.18,"l":5.565,"n":22746,"o":6,"t":"2025-03-07T05:00:00Z","v":2561506,"vw":5.846877},{"c":5.605,"h":5.85,"l":5.47,"n":18918,"o":5.76,"t":"2025-03-10T04:00:00Z","v":2089820,"vw":5.639419},{"c":5.85,"h":5.965,"l":5.5102,"n":17563,"o":5.6,"t":"2025-03-11T04:00:00Z","v":1698664,"vw":5.823737},{"c":5.88,"h":6.23,"l":5.83,"n":18737,"o":6,"t":"2025-03-12T04:00:00Z","v":2058790,"vw":5.986875},{"c":5.66,"h":5.89,"l":5.39,"n":16798,"o":5.85,"t":"2025-03-13T04:00:00Z","v":1759820,"vw":5.609612},{"c":5.91,"h":6.01,"l":5.8,"n":10211,"o":5.82,"t":"2025-03-14T04:00:00Z","v":1062723,"vw":5.902852},{"c":5.97,"h":6.05,"l":5.87,"n":9359,"o":5.88,"t":"2025-03-17T04:00:00Z","v":898623,"vw":5.971838},{"c":5.71,"h":5.9299,"l":5.71,"n":10218,"o":5.82,"t":"2025-03-18T04:00:00Z","v":1040452,"vw":5.814505},{"c":6.03,"h":6.1,"l":5.71,"n":9007,"o":5.71,"t":"2025-03-19T04:00:00Z","v":837017,"vw":5.95595},{"c":5.82,"h":6.19,"l":5.81,"n":10847,"o":5.97,"t":"2025-03-20T04:00:00Z","v":941244,"vw":5.927491},{"c":5.85,"h":5.94,"l":5.67,"n":10127,"o":5.75,"t":"2025-03-21T04:00:00Z","v":2141553,"vw":5.8268},{"c":6.2,"h":6.22,"l":5.94,"n":10226,"o":6.03,"t":"2025-03-24T04:00:00Z","v":909045,"vw":6.107116},{"c":6.2,"h":6.23,"l":5.95,"n":16893,"o":6.19,"t":"2025-03-25T04:00:00Z","v":2454446,"vw":6.118353},{"c":6.01,"h":6.38,"l":5.87,"n":11735,"o":6.24,"t":"2025-03-26T04:00:00Z","v":1300300,"vw":6.025974},{"c":5.93,"h":5.96,"l":5.77,"n":10611,"o":5.96,"t":"2025-03-27T04:00:00Z","v":1227650,"vw":5.890891},{"c":5.59,"h":5.91,"l":5.52,"n":14317,"o":5.88,"t":"2025-03-28T04:00:00Z","v":1717456,"vw":5.680583},{"c":5.49,"h":5.58,"l":5.25,"n":10864,"o":5.42,"t":"2025-03-31T04:00:00Z","v":1801455,"vw":5.47237},{"c":5.49,"h":5.57,"l":5.33,"n":10608,"o":5.47,"t":"2025-04-01T04:00:00Z","v":1043314,"vw":5.45799},{"c":5.64,"h":5.68,"l":5.3,"n":9300,"o":5.3,"t":"2025-04-02T04:00:00Z","v":843158,"vw":5.598306},{"c":4.8,"h":5.19,"l":4.76,"n":21472,"o":5.19,"t":"2025-04-03T04:00:00Z","v":3495872,"vw":4.916998},{"c":4.27,"h":4.53,"l":3.7,"n":44384,"o":4.51,"t":"2025-04-04T04:00:00Z","v":7720572,"vw":4.04158},{"c":4.5,"h":4.78,"l":4,"n":22423,"o":4,"t":"2025-04-07T04:00:00Z","v":2995425,"vw":4.50525},{"c":4.38,"h":4.9,"l":4.25,"n":19767,"o":4.82,"t":"2025-04-08T04:00:00Z","v":2515860,"vw":4.528248},{"c":5.09,"h":5.3,"l":4.12,"n":21824,"o":4.21,"t":"2025-04-09T04:00:00Z","v":3425113,"vw":4.753294},{"c":4.66,"h":4.95,"l":4.57,"n":15808,"o":4.79,"t":"2025-04-10T04:00:00Z","v":1714367,"vw":4.717054},{"c":4.84,"h":4.87,"l":4.47,"n":14221,"o":4.75,"t":"2025-04-11T04:00:00Z","v":1475867,"vw":4.659507},{"c":4.78,"h":5.0624,"l":4.64,"n":13946,"o":5,"t":"2025-04-14T04:00:00Z","v":1292253,"vw":4.784435},{"c":4.78,"h":4.865,"l":4.66,"n":10696,"o":4.79,"t":"2025-04-15T04:00:00Z","v":1511142,"vw":4.795364},{"c":4.75,"h":4.8,"l":4.602,"n":10087,"o":4.65,"t":"2025-04-16T04:00:00Z","v":1087986,"vw":4.725611},{"c":4.77,"h":4.825,"l":4.655,"n":7460,"o":4.76,"t":"2025-04-17T04:00:00Z","v":1077840,"vw":4.755146},{"c":4.5,"h":4.665,"l":4.42,"n":8458,"o":4.65,"t":"2025-04-21T04:00:00Z","v":1013340,"vw":4.503024},{"c":4.58,"h":4.705,"l":4.44,"n":8527,"o":4.61,"t":"2025-04-22T04:00:00Z","v":861727,"vw":4.587707},{"c":4.75,"h":5.0346,"l":4.72,"n":15235,"o":4.89,"t":"2025-04-23T04:00:00Z","v":1784309,"vw":4.842418},{"c":5.13,"h":5.175,"l":4.7619,"n":9594,"o":4.81,"t":"2025-04-24T04:00:00Z","v":1129846,"vw":5.075268},{"c":5.12,"h":5.13,"l":4.985,"n":6970,"o":5.04,"t":"2025-04-25T04:00:00Z","v":785949,"vw":5.074927},{"c":5.14,"h":5.25,"l":5.025,"n":8006,"o":5.14,"t":"2025-04-28T04:00:00Z","v":665698,"vw":5.11781},{"c":5.11,"h":5.19,"l":5.06,"n":7941,"o":5.12,"t":"2025-04-29T04:00:00Z","v":612131,"vw":5.113292},{"c":5.04,"h":5.085,"l":4.86,"n":8863,"o":4.93,"t":"2025-04-30T04:00:00Z","v":790757,"vw":5.005535},{"c":5,"h":5.195,"l":4.98,"n":9401,"o":5.1,"t":"2025-05-01T04:00:00Z","v":855540,"vw":5.055102},{"c":5.15,"h":5.3291,"l":5.105,"n":13764,"o":5.14,"t":"2025-05-02T04:00:00Z","v":1479017,"vw":5.194669},{"c":5.08,"h":5.17,"l":5.03,"n":10615,"o":5.05,"t":"2025-05-05T04:00:00Z","v":738829,"vw":5.107647},{"c":5.02,"h":5.035,"l":4.91,"n":9906,"o":4.94,"t":"2025-05-06T04:00:00Z","v":1299611,"vw":4.99004},{"c":5.05,"h":5.175,"l":4.98,"n":11423,"o":5.05,"t":"2025-05-07T04:00:00Z","v":1275504,"vw":5.067189},{"c":5.21,"h":5.37,"l":5.06,"n":13958,"o":5.16,"t":"2025-05-08T04:00:00Z","v":1870062,"vw":5.235344},{"c":5.3,"h":5.355,"l":5.175,"n":14970,"o":5.22,"t":"2025-05-09T04:00:00Z","v":1585382,"vw":5.293201},{"c":5.77,"h":5.79,"l":5.475,"n":15439,"o":5.5,"t":"2025-05-12T04:00:00Z","v":2203647,"vw":5.660034},{"c":5.89,"h":6.045,"l":5.77,"n":12162,"o":5.8,"t":"2025-05-13T04:00:00Z","v":1421828,"vw":5.915716},{"c":5.99,"h":6.065,"l":5.83,"n":16753,"o":5.85,"t":"2025-05-14T04:00:00Z","v":1788497,"vw":5.991795},{"c":5.87,"h":5.945,"l":5.765,"n":8786,"o":5.94,"t":"2025-05-15T04:00:00Z","v":918844,"vw":5.872968},{"c":5.97,"h":6.05,"l":5.76,"n":11765,"o":5.89,"t":"2025-05-16T04:00:00Z","v":1333236,"vw":5.954856},{"c":5.94,"h":5.98,"l":5.71,"n":9158,"o":5.74,"t":"2025-05-19T04:00:00Z","v":1011229,"vw":5.9077},{"c":5.9,"h":5.98,"l":5.77,"n":13960,"o":5.89,"t":"2025-05-20T04:00:00Z","v":1161225,"vw":5.900828},{"c":5.63,"h":5.95,"l":5.59,"n":17080,"o":5.81,"t":"2025-05-21T04:00:00Z","v":1758054,"vw":5.742875},{"c":5.63,"h":5.725,"l":5.58,"n":10427,"o":5.62,"t":"2025-05-22T04:00:00Z","v":942998,"vw":5.651858},{"c":4.82,"h":5.075,"l":4.57,"n":38282,"o":4.955,"t":"2025-05-23T04:00:00Z","v":6875271,"vw":4.864176},{"c":4.86,"h":5.02,"l":4.81,"n":19137,"o":4.95,"t":"2025-05-27T04:00:00Z","v":2142922,"vw":4.898923},{"c":4.59,"h":4.89,"l":4.55,"n":15809,"o":4.86,"t":"2025-05-28T04:00:00Z","v":2078454,"vw":4.643813},{"c":4.7,"h":4.735,"l":4.575,"n":14438,"o":4.65,"t":"2025-05-29T04:00:00Z","v":2513432,"vw":4.66794},{"c":4.55,"h":4.725,"l":4.455,"n":19675,"o":4.63,"t":"2025-05-30T04:00:00Z","v":7661034,"vw":4.58004},{"c":4.49,"h":4.61,"l":4.36,"n":13766,"o":4.57,"t":"2025-06-02T04:00:00Z","v":1755564,"vw":4.46422},{"c":4.76,"h":4.785,"l":4.44,"n":13472,"o":4.5,"t":"2025-06-03T04:00:00Z","v":1752701,"vw":4.670207},{"c":4.62,"h":4.89,"l":4.595,"n":11893,"o":4.77,"t":"2025-06-04T04:00:00Z","v":1521035,"vw":4.686526},{"c":4.61,"h":4.666,"l":4.5,"n":16797,"o":4.62,"t":"2025-06-05T04:00:00Z","v":1724709,"vw":4.584227},{"c":4.7,"h":4.875,"l":4.685,"n":11059,"o":4.74,"t":"2025-06-06T04:00:00Z","v":1087059,"vw":4.766842},{"c":4.78,"h":4.935,"l":4.76,"n":14645,"o":4.83,"t":"2025-06-09T04:00:00Z","v":2346168,"vw":4.842552},{"c":4.88,"h":4.97,"l":4.73,"n":14041,"o":4.83,"t":"2025-06-10T04:00:00Z","v":1967106,"vw":4.874208},{"c":4.75,"h":4.97,"l":4.71,"n":12128,"o":4.91,"t":"2025-06-11T04:00:00Z","v":1267052,"vw":4.791039},{"c":4.74,"h":4.7681,"l":4.64,"n":8394,"o":4.69,"t":"2025-06-12T04:00:00Z","v":1007276,"vw":4.712047},{"c":4.45,"h":4.655,"l":4.41,"n":14404,"o":4.61,"t":"2025-06-13T04:00:00Z","v":2122879,"vw":4.542048},{"c":4.98,"h":5.07,"l":4.6,"n":25841,"o":4.85,"t":"2025-06-16T04:00:00Z","v":3873431,"vw":4.879646},{"c":4.66,"h":4.965,"l":4.65,"n":18867,"o":4.8,"t":"2025-06-17T04:00:00Z","v":2955629,"vw":4.761134},{"c":4.73,"h":4.815,"l":4.62,"n":13396,"o":4.66,"t":"2025-06-18T04:00:00Z","v":2168421,"vw":4.723211},{"c":4.54,"h":4.8488,"l":4.52,"n":14306,"o":4.81,"t":"2025-06-20T04:00:00Z","v":3256500,"vw":4.584983},{"c":4.48,"h":4.55,"l":4.38,"n":14679,"o":4.49,"t":"2025-06-23T04:00:00Z","v":1829683,"vw":4.471869},{"c":4.57,"h":4.605,"l":4.46,"n":12688,"o":4.55,"t":"2025-06-24T04:00:00Z","v":1890578,"vw":4.542901},{"c":4.37,"h":4.59,"l":4.35,"n":15161,"o":4.59,"t":"2025-06-25T04:00:00Z","v":2356477,"vw":4.403379},{"c":4.38,"h":4.45,"l":4.285,"n":17871,"o":4.36,"t":"2025-06-26T04:00:00Z","v":2983716,"vw":4.360072},{"c":4.46,"h":4.5,"l":4.345,"n":14301,"o":4.38,"t":"2025-06-27T04:00:00Z","v":6120913,"vw":4.442363},{"c":4.31,"h":4.59,"l":4.29,"n":14822,"o":4.52,"t":"2025-06-30T04:00:00Z","v":2525723,"vw":4.345332},{"c":4.33,"h":4.475,"l":4.215,"n":13800,"o":4.28,"t":"2025-07-01T04:00:00Z","v":1597327,"vw":4.348527},{"c":4.36,"h":4.385,"l":4.25,"n":10306,"o":4.35,"t":"2025-07-02T04:00:00Z","v":1455143,"vw":4.313858},{"c":4.34,"h":4.425,"l":4.33,"n":7799,"o":4.38,"t":"2025-07-03T04:00:00Z","v":894345,"vw":4.36404},{"c":4.13,"h":4.34,"l":4.125,"n":11978,"o":4.3,"t":"2025-07-07T04:00:00Z","v":2189616,"vw":4.195453},{"c":4.25,"h":4.3,"l":4.17,"n":11762,"o":4.18,"t":"2025-07-08T04:00:00Z","v":1938702,"vw":4.244242},{"c":4.29,"h":4.335,"l":4.2,"n":10751,"o":4.27,"t":"2025-07-09T04:00:00Z","v":1059113,"vw":4.273823},{"c":4.37,"h":4.52,"l":4.21,"n":13002,"o":4.27,"t":"2025-07-10T04:00:00Z","v":2216878,"vw":4.390965},{"c":4.24,"h":4.34,"l":4.185,"n":8913,"o":4.29,"t":"2025-07-11T04:00:00Z","v":1075237,"vw":4.246218},{"c":4.28,"h":4.325,"l":4.2,"n":9841,"o":4.22,"t":"2025-07-14T04:00:00Z","v":1445031,"vw":4.254492},{"c":4.21,"h":4.36,"l":4.105,"n":16456,"o":4.35,"t":"2025-07-15T04:00:00Z","v":2477527,"vw":4.247656},{"c":4.4,"h":4.455,"l":4.15,"n":9870,"o":4.23,"t":"2025-07-16T04:00:00Z","v":1566380,"vw":4.338935},{"c":4.53,"h":4.56,"l":4.385,"n":9659,"o":4.39,"t":"2025-07-17T04:00:00Z","v":1412477,"vw":4.501762},{"c":4.42,"h":4.59,"l":4.39,"n":8021,"o":4.58,"t":"2025-07-18T04:00:00Z","v":970988,"vw":4.452114},{"c":4.48,"h":4.575,"l":4.395,"n":8599,"o":4.46,"t":"2025-07-21T04:00:00Z","v":1045402,"vw":4.480842},{"c":4.57,"h":4.605,"l":4.365,"n":7054,"o":4.47,"t":"2025-07-22T04:00:00Z","v":1113186,"vw":4.53929},{"c":4.72,"h":4.73,"l":4.61,"n":8747,"o":4.64,"t":"2025-07-23T04:00:00Z","v":1145781,"vw":4.692536},{"c":4.63,"h":4.715,"l":4.63,"n":7949,"o":4.7,"t":"2025-07-24T04:00:00Z","v":743094,"vw":4.663933},{"c":4.57,"h":4.649,"l":4.5319,"n":6843,"o":4.64,"t":"2025-07-25T04:00:00Z","v":840143,"vw":4.570069},{"c":4.48,"h":4.61,"l":4.47,"n":6183,"o":4.6,"t":"2025-07-28T04:00:00Z","v":703245,"vw":4.510571},{"c":4.24,"h":4.5,"l":4.22,"n":8681,"o":4.49,"t":"2025-07-29T04:00:00Z","v":1134023,"vw":4.292649},{"c":4.23,"h":4.345,"l":4.2,"n":13957,"o":4.26,"t":"2025-07-30T04:00:00Z","v":1556524,"vw":4.267979},{"c":4.06,"h":4.19,"l":3.88,"n":18266,"o":4.18,"t":"2025-07-31T04:00:00Z","v":3215764,"vw":4.000449},{"c":3.8,"h":3.975,"l":3.8,"n":11148,"o":3.94,"t":"2025-08-01T04:00:00Z","v":1518847,"vw":3.85343},{"c":3.87,"h":3.98,"l":3.79,"n":10714,"o":3.88,"t":"2025-08-04T04:00:00Z","v":1086462,"vw":3.846998},{"c":3.89,"h":3.95,"l":3.7911,"n":13216,"o":3.87,"t":"2025-08-05T04:00:00Z","v":1289405,"vw":3.869262},{"c":4.01,"h":4.12,"l":3.8501,"n":11968,"o":3.88,"t":"2025-08-06T04:00:00Z","v":1593074,"vw":4.003294},{"c":3.97,"h":4.115,"l":3.855,"n":10601,"o":4.08,"t":"2025-08-07T04:00:00Z","v":1342942,"vw":3.963682},{"c":3.87,"h":4.08,"l":3.85,"n":17787,"o":4.01,"t":"2025-08-08T04:00:00Z","v":2033960,"vw":3.967519},{"c":4.39,"h":4.8,"l":4.135,"n":28556,"o":4.37,"t":"2025-08-11T04:00:00Z","v":4632481,"vw":4.383992},{"c":4.65,"h":4.865,"l":4.3901,"n":19357,"o":4.405,"t":"2025-08-12T04:00:00Z","v":2883511,"vw":4.602132},{"c":4.5,"h":4.735,"l":4.445,"n":19285,"o":4.69,"t":"2025-08-13T04:00:00Z","v":2531047,"vw":4.529668},{"c":4.44,"h":4.545,"l":4.33,"n":13388,"o":4.385,"t":"2025-08-14T04:00:00Z","v":1887936,"vw":4.437864},{"c":4.57,"h":4.74,"l":4.46,"n":12921,"o":4.73,"t":"2025-08-15T04:00:00Z","v":1771828,"vw":4.557424},{"c":4.58,"h":4.745,"l":4.56,"n":11671,"o":4.57,"t":"2025-08-18T04:00:00Z","v":1404013,"vw":4.63915},{"c":4.36,"h":4.665,"l":4.32,"n":13466,"o":4.65,"t":"2025-08-19T04:00:00Z","v":1571808,"vw":4.443822},{"c":4.26,"h":4.37,"l":4.165,"n":11181,"o":4.31,"t":"2025-08-20T04:00:00Z","v":1920120,"vw":4.251412},{"c":4.36,"h":4.39,"l":4.2,"n":9220,"o":4.21,"t":"2025-08-21T04:00:00Z","v":1261787,"vw":4.320828},{"c":4.72,"h":4.75,"l":4.4,"n":11740,"o":4.42,"t":"2025-08-22T04:00:00Z","v":1421439,"vw":4.668048},{"c":4.64,"h":4.795,"l":4.63,"n":10731,"o":4.73,"t":"2025-08-25T04:00:00Z","v":1630508,"vw":4.693355},{"c":4.68,"h":4.78,"l":4.63,"n":8131,"o":4.67,"t":"2025-08-26T04:00:00Z","v":1198666,"vw":4.706099},{"c":4.8,"h":4.82,"l":4.63,"n":9910,"o":4.63,"t":"2025-08-27T04:00:00Z","v":1977039,"vw":4.759889},{"c":4.66,"h":4.9,"l":4.62,"n":10104,"o":4.8,"t":"2025-08-28T04:00:00Z","v":1263530,"vw":4.691024},{"c":4.67,"h":4.75,"l":4.625,"n":6527,"o":4.67,"t":"2025-08-29T04:00:00Z","v":860645,"vw":4.685158},{"c":4.54,"h":4.67,"l":4.47,"n":11640,"o":4.59,"t":"2025-09-02T04:00:00Z","v":1351948,"vw":4.548561},{"c":4.53,"h":4.565,"l":4.38,"n":14167,"o":4.51,"t":"2025-09-03T04:00:00Z","v":1487890,"vw":4.486367},{"c":4.47,"h":4.585,"l":4.43,"n":8342,"o":4.54,"t":"2025-09-04T04:00:00Z","v":1002608,"vw":4.478745},{"c":5.02,"h":5.159,"l":4.7,"n":21970,"o":4.7,"t":"2025-09-05T04:00:00Z","v":3240270,"vw":4.987589},{"c":4.98,"h":5.13,"l":4.86,"n":13613,"o":5.05,"t":"2025-09-08T04:00:00Z","v":1848005,"vw":4.982525},{"c":4.95,"h":5.025,"l":4.795,"n":10657,"o":4.94,"t":"2025-09-09T04:00:00Z","v":1186107,"vw":4.945496},{"c":5,"h":5.0986,"l":4.87,"n":11113,"o":5,"t":"2025-09-10T04:00:00Z","v":1329340,"vw":4.98547},{"c":5.24,"h":5.435,"l":5.005,"n":16027,"o":5.02,"t":"2025-09-11T04:00:00Z","v":2241381,"vw":5.29942},{"c":5.25,"h":5.36,"l":5.16,"n":16085,"o":5.2,"t":"2025-09-12T04:00:00Z","v":2008326,"vw":5.24638},{"c":5.26,"h":5.42,"l":5.05,"n":12038,"o":5.32,"t":"2025-09-15T04:00:00Z","v":2135922,"vw":5.184853},{"c":5.26,"h":5.4,"l":5.19,"n":9087,"o":5.325,"t":"2025-09-16T04:00:00Z","v":1310554,"vw":5.296217},{"c":5.27,"h":5.46,"l":5.2,"n":15772,"o":5.26,"t":"2025-09-17T04:00:00Z","v":2066510,"vw":5.325033},{"c":5.45,"h":5.48,"l":5.34,"n":10705,"o":5.36,"t":"2025-09-18T04:00:00Z","v":1061974,"vw":5.427455},{"c":5.34,"h":5.47,"l":5.3,"n":10796,"o":5.45,"t":"2025-09-19T04:00:00Z","v":3077773,"vw":5.371609},{"c":5.39,"h":5.42,"l":5.2434,"n":7733,"o":5.34,"t":"2025-09-22T04:00:00Z","v":1023004,"vw":5.36535},{"c":5.57,"h":5.7,"l":5.38,"n":10530,"o":5.43,"t":"2025-09-23T04:00:00Z","v":1349975,"vw":5.569947},{"c":5.33,"h":5.7024,"l":5.31,"n":10047,"o":5.59,"t":"2025-09-24T04:00:00Z","v":1120178,"vw":5.456624},{"c":5.16,"h":5.29,"l":5.105,"n":10457,"o":5.22,"t":"2025-09-25T04:00:00Z","v":1158834,"vw":5.192263},{"c":5.19,"h":5.25,"l":5.11,"n":5845,"o":5.17,"t":"2025-09-26T04:00:00Z","v":634135,"vw":5.181207},{"c":5.26,"h":5.26,"l":5.09,"n":9004,"o":5.22,"t":"2025-09-29T04:00:00Z","v":828088,"vw":5.194047},{"c":5.24,"h":5.36,"l":5.03,"n":17333,"o":5.25,"t":"2025-09-30T04:00:00Z","v":2655748,"vw":5.15839},{"c":5.33,"h":5.34,"l":5.19,"n":11204,"o":5.19,"t":"2025-10-01T04:00:00Z","v":1075527,"vw":5.2783},{"c":5.25,"h":5.545,"l":5.25,"n":11847,"o":5.39,"t":"2025-10-02T04:00:00Z","v":1120161,"vw":5.342823},{"c":5.09,"h":5.3,"l":5.085,"n":9742,"o":5.25,"t":"2025-10-03T04:00:00Z","v":975291,"vw":5.166546},{"c":5.42,"h":5.47,"l":5.1001,"n":15870,"o":5.13,"t":"2025-10-06T04:00:00Z","v":1794128,"vw":5.347349},{"c":5.31,"h":5.55,"l":5.21,"n":14024,"o":5.45,"t":"2025-10-07T04:00:00Z","v":1591039,"vw":5.357879},{"c":5.2,"h":5.33,"l":5.115,"n":10043,"o":5.33,"t":"2025-10-08T04:00:00Z","v":1098888,"vw":5.205036},{"c":5.19,"h":5.2,"l":5.05,"n":8043,"o":5.18,"t":"2025-10-09T04:00:00Z","v":955828,"vw":5.132673},{"c":4.66,"h":5.17,"l":4.65,"n":18962,"o":5.16,"t":"2025-10-10T04:00:00Z","v":2648080,"vw":4.805189},{"c":5.14,"h":5.16,"l":4.71,"n":13964,"o":4.71,"t":"2025-10-13T04:00:00Z","v":1661512,"vw":5.047933},{"c":5.45,"h":5.48,"l":4.96,"n":13640,"o":4.97,"t":"2025-10-14T04:00:00Z","v":1570643,"vw":5.325022},{"c":5.45,"h":5.6,"l":5.39,"n":12477,"o":5.6,"t":"2025-10-15T04:00:00Z","v":1518437,"vw":5.471179},{"c":5.55,"h":5.64,"l":5.46,"n":15178,"o":5.51,"t":"2025-10-16T04:00:00Z","v":2063723,"vw":5.55636},{"c":5.52,"h":5.655,"l":5.47,"n":19191,"o":5.53,"t":"2025-10-17T04:00:00Z","v":2735337,"vw":5.582485},{"c":5.28,"h":5.62,"l":5.27,"n":12369,"o":5.6,"t":"2025-10-20T04:00:00Z","v":1414506,"vw":5.349922},{"c":5.33,"h":5.4392,"l":5.22,"n":11428,"o":5.28,"t":"2025-10-21T04:00:00Z","v":1012605,"vw":5.334406},{"c":5.14,"h":5.33,"l":5.015,"n":10827,"o":5.32,"t":"2025-10-22T04:00:00Z","v":1383537,"vw":5.12735},{"c":5.29,"h":5.335,"l":5.1601,"n":9647,"o":5.18,"t":"2025-10-23T04:00:00Z","v":671003,"vw":5.279013},{"c":5.39,"h":5.46,"l":5.37,"n":9696,"o":5.42,"t":"2025-10-24T04:00:00Z","v":728380,"vw":5.415261},{"c":5.46,"h":5.5,"l":5.38,"n":7769,"o":5.46,"t":"2025-10-27T04:00:00Z","v":714025,"vw":5.428934},{"c":5.24,"h":5.49,"l":5.24,"n":10477,"o":5.48,"t":"2025-10-28T04:00:00Z","v":995705,"vw":5.326147},{"c":5.15,"h":5.355,"l":5.125,"n":11278,"o":5.24,"t":"2025-10-29T04:00:00Z","v":1253886,"vw":5.217302},{"c":4.97,"h":5.25,"l":4.96,"n":8221,"o":5.09,"t":"2025-10-30T04:00:00Z","v":842700,"vw":5.042647},{"c":5.1,"h":5.215,"l":4.96,"n":9212,"o":4.96,"t":"2025-10-31T04:00:00Z","v":981347,"vw":5.114242},{"c":5.08,"h":5.165,"l":5,"n":8309,"o":5.12,"t":"2025-11-03T05:00:00Z","v":833328,"vw":5.080622},{"c":4.78,"h":4.9699,"l":4.71,"n":10292,"o":4.89,"t":"2025-11-04T05:00:00Z","v":1532051,"vw":4.812862},{"c":4.94,"h":5.08,"l":4.78,"n":11077,"o":4.84,"t":"2025-11-05T05:00:00Z","v":1057242,"vw":4.964009},{"c":4.78,"h":4.95,"l":4.6535,"n":11989,"o":4.9,"t":"2025-11-06T05:00:00Z","v":2036444,"vw":4.762783},{"c":4.89,"h":4.9557,"l":4.658,"n":14945,"o":4.76,"t":"2025-11-07T05:00:00Z","v":1898065,"vw":4.835939},{"c":5.13,"h":5.88,"l":5.1044,"n":21032,"o":5.53,"t":"2025-11-10T05:00:00Z","v":2929788,"vw":5.34575},{"c":5.01,"h":5.3487,"l":4.76,"n":25197,"o":5.18,"t":"2025-11-11T05:00:00Z","v":3978513,"vw":4.921593},{"c":5.09,"h":5.22,"l":5.025,"n":11769,"o":5.03,"t":"2025-11-12T05:00:00Z","v":1489154,"vw":5.117492},{"c":4.99,"h":5.11,"l":4.89,"n":13644,"o":5.095,"t":"2025-11-13T05:00:00Z","v":1538462,"vw":4.979712},{"c":4.92,"h":5.05,"l":4.795,"n":13077,"o":4.86,"t":"2025-11-14T05:00:00Z","v":1278326,"vw":4.949803},{"c":4.5,"h":4.915,"l":4.48,"n":16140,"o":4.9,"t":"2025-11-17T05:00:00Z","v":2005486,"vw":4.595781},{"c":4.5,"h":4.54,"l":4.4,"n":13897,"o":4.44,"t":"2025-11-18T05:00:00Z","v":1699724,"vw":4.480208},{"c":4.44,"h":4.65,"l":4.4,"n":9700,"o":4.5,"t":"2025-11-19T05:00:00Z","v":1097760,"vw":4.471439},{"c":4.29,"h":4.64,"l":4.27,"n":10459,"o":4.58,"t":"2025-11-20T05:00:00Z","v":1272280,"vw":4.428598},{"c":4.45,"h":4.49,"l":4.235,"n":11192,"o":4.31,"t":"2025-11-21T05:00:00Z","v":1563749,"vw":4.387991},{"c":4.5,"h":4.52,"l":4.43,"n":8365,"o":4.46,"t":"2025-11-24T05:00:00Z","v":1077863,"vw":4.483111},{"c":4.7,"h":4.71,"l":4.46,"n":6762,"o":4.53,"t":"2025-11-25T05:00:00Z","v":914418,"vw":4.620348},{"c":5,"h":5.02,"l":4.61,"n":11399,"o":4.69,"t":"2025-11-26T05:00:00Z","v":1808367,"vw":4.912121},{"c":4.97,"h":5.04,"l":4.88,"n":6215,"o":5.04,"t":"2025-11-28T05:00:00Z","v":580597,"vw":4.96141},{"c":4.8,"h":4.92,"l":4.79,"n":9329,"o":4.87,"t":"2025-12-01T05:00:00Z","v":1043547,"vw":4.842111},{"c":4.85,"h":4.9,"l":4.795,"n":8541,"o":4.83,"t":"2025-12-02T05:00:00Z","v":861337,"vw":4.851055},{"c":5.11,"h":5.15,"l":4.85,"n":7529,"o":4.89,"t":"2025-12-03T05:00:00Z","v":935245,"vw":5.036572},{"c":5.08,"h":5.125,"l":4.985,"n":10808,"o":5.12,"t":"2025-12-04T05:00:00Z","v":1402841,"vw":5.054896},{"c":5.26,"h":5.35,"l":5,"n":13482,"o":5.08,"t":"2025-12-05T05:00:00Z","v":1536131,"vw":5.22442},{"c":5.16,"h":5.35,"l":5.0425,"n":10236,"o":5.33,"t":"2025-12-08T05:00:00Z","v":1018608,"vw":5.144936},{"c":5.24,"h":5.385,"l":5.08,"n":11825,"o":5.14,"t":"2025-12-09T05:00:00Z","v":1333515,"vw":5.228626},{"c":5.34,"h":5.39,"l":5.16,"n":13467,"o":5.21,"t":"2025-12-10T05:00:00Z","v":1868108,"vw":5.286867},{"c":5.36,"h":5.44,"l":5.285,"n":10610,"o":5.35,"t":"2025-12-11T05:00:00Z","v":1043604,"vw":5.377419},{"c":5.28,"h":5.405,"l":5.26,"n":11306,"o":5.36,"t":"2025-12-12T05:00:00Z","v":1025270,"vw":5.313675},{"c":5.18,"h":5.37,"l":5.11,"n":9847,"o":5.3,"t":"2025-12-15T05:00:00Z","v":929730,"vw":5.171091},{"c":5.28,"h":5.305,"l":5.12,"n":13270,"o":5.12,"t":"2025-12-16T05:00:00Z","v":1391043,"vw":5.25032},{"c":5.18,"h":5.44,"l":5.16,"n":14712,"o":5.27,"t":"2025-12-17T05:00:00Z","v":1570283,"vw":5.241788},{"c":5.17,"h":5.3,"l":5.12,"n":11937,"o":5.27,"t":"2025-12-18T05:00:00Z","v":1171525,"vw":5.188867},{"c":5.36,"h":5.385,"l":5.12,"n":11838,"o":5.17,"t":"2025-12-19T05:00:00Z","v":2336198,"vw":5.320139},{"c":5.44,"h":5.545,"l":5.38,"n":12658,"o":5.42,"t":"2025-12-22T05:00:00Z","v":1371461,"vw":5.464001},{"c":5.53,"h":5.55,"l":5.335,"n":12211,"o":5.45,"t":"2025-12-23T05:00:00Z","v":1601371,"vw":5.470725},{"c":5.47,"h":5.57,"l":5.47,"n":4072,"o":5.52,"t":"2025-12-24T05:00:00Z","v":431574,"vw":5.505779},{"c":5.43,"h":5.52,"l":5.365,"n":5053,"o":5.48,"t":"2025-12-26T05:00:00Z","v":490451,"vw":5.427305},{"c":5.47,"h":5.485,"l":5.3467,"n":7037,"o":5.36,"t":"2025-12-29T05:00:00Z","v":613549,"vw":5.431693},{"c":5.35,"h":5.495,"l":5.34,"n":6976,"o":5.46,"t":"2025-12-30T05:00:00Z","v":627894,"vw":5.404658},{"c":5.32,"h":5.37,"l":5.27,"n":8664,"o":5.37,"t":"2025-12-31T05:00:00Z","v":910213,"vw":5.307129},{"c":5.25,"h":5.43,"l":5.125,"n":9748,"o":5.41,"t":"2026-01-02T05:00:00Z","v":1015783,"vw":5.235584},{"c":5.41,"h":5.455,"l":5.24,"n":10598,"o":5.25,"t":"2026-01-05T05:00:00Z","v":1254132,"vw":5.402252},{"c":5.59,"h":5.625,"l":5.36,"n":11508,"o":5.37,"t":"2026-01-06T05:00:00Z","v":1199848,"vw":5.552113},{"c":5.49,"h":5.61,"l":5.47,"n":9880,"o":5.6,"t":"2026-01-07T05:00:00Z","v":1016017,"vw":5.519665},{"c":5.5,"h":5.6085,"l":5.3803,"n":11045,"o":5.44,"t":"2026-01-08T05:00:00Z","v":1345826,"vw":5.536606},{"c":5.51,"h":5.66,"l":5.475,"n":7721,"o":5.63,"t":"2026-01-09T05:00:00Z","v":714931,"vw":5.555338},{"c":5.6,"h":5.62,"l":5.44,"n":8907,"o":5.49,"t":"2026-01-12T05:00:00Z","v":837438,"vw":5.550606},{"c":5.53,"h":5.63,"l":5.49,"n":7709,"o":5.62,"t":"2026-01-13T05:00:00Z","v":709236,"vw":5.547383},{"c":5.6,"h":5.65,"l":5.46,"n":8215,"o":5.53,"t":"2026-01-14T05:00:00Z","v":741378,"vw":5.578479},{"c":5.65,"h":5.81,"l":5.565,"n":15699,"o":5.65,"t":"2026-01-15T05:00:00Z","v":1399767,"vw":5.679849},{"c":5.55,"h":5.67,"l":5.52,"n":10111,"o":5.64,"t":"2026-01-16T05:00:00Z","v":937216,"vw":5.587361},{"c":5.21,"h":5.46,"l":5.165,"n":15553,"o":5.36,"t":"2026-01-20T05:00:00Z","v":1454249,"vw":5.272383},{"c":5.48,"h":5.49,"l":5.23,"n":13182,"o":5.29,"t":"2026-01-21T05:00:00Z","v":925785,"vw":5.401646},{"c":5.52,"h":5.6685,"l":5.51,"n":8004,"o":5.55,"t":"2026-01-22T05:00:00Z","v":631676,"vw":5.571984},{"c":5.39,"h":5.51,"l":5.36,"n":5377,"o":5.51,"t":"2026-01-23T05:00:00Z","v":483352,"vw":5.409944},{"c":5.37,"h":5.43,"l":5.3,"n":6845,"o":5.39,"t":"2026-01-26T05:00:00Z","v":592792,"vw":5.35415},{"c":5.27,"h":5.38,"l":5.26,"n":6698,"o":5.37,"t":"2026-01-27T05:00:00Z","v":601495,"vw":5.289705},{"c":5.26,"h":5.38,"l":5.175,"n":8906,"o":5.33,"t":"2026-01-28T05:00:00Z","v":830890,"vw":5.257257},{"c":5.2,"h":5.38,"l":5.06,"n":11334,"o":5.28,"t":"2026-01-29T05:00:00Z","v":1008338,"vw":5.160684},{"c":5.11,"h":5.26,"l":5.02,"n":12253,"o":5.11,"t":"2026-01-30T05:00:00Z","v":1313488,"vw":5.097432},{"c":5.12,"h":5.3,"l":5.03,"n":11630,"o":5.08,"t":"2026-02-02T05:00:00Z","v":944911,"vw":5.164485},{"c":4.94,"h":5.165,"l":4.84,"n":23939,"o":5.1,"t":"2026-02-03T05:00:00Z","v":2656359,"vw":4.93387},{"c":4.83,"h":5,"l":4.69,"n":17969,"o":5,"t":"2026-02-04T05:00:00Z","v":1485644,"vw":4.819389},{"c":4.57,"h":4.835,"l":4.54,"n":19428,"o":4.72,"t":"2026-02-05T05:00:00Z","v":1570597,"vw":4.604174},{"c":4.84,"h":4.9,"l":4.62,"n":17670,"o":4.73,"t":"2026-02-06T05:00:00Z","v":1912007,"vw":4.79151},{"c":4.78,"h":5.165,"l":4.775,"n":23818,"o":4.95,"t":"2026-02-09T05:00:00Z","v":3062700,"vw":5.004536},{"c":4.17,"h":4.85,"l":4.13,"n":29179,"o":4.76,"t":"2026-02-10T05:00:00Z","v":4707535,"vw":4.30906},{"c":4.03,"h":4.235,"l":3.91,"n":21267,"o":4.18,"t":"2026-02-11T05:00:00Z","v":3322989,"vw":4.021409},{"c":3.6,"h":4.085,"l":3.59,"n":18419,"o":4.06,"t":"2026-02-12T05:00:00Z","v":2699616,"vw":3.710383},{"c":3.89,"h":4,"l":3.61,"n":15288,"o":3.61,"t":"2026-02-13T05:00:00Z","v":1955013,"vw":3.866224},{"c":3.79,"h":3.91,"l":3.77,"n":13461,"o":3.87,"t":"2026-02-17T05:00:00Z","v":2111985,"vw":3.812415},{"c":3.72,"h":3.93,"l":3.63,"n":9666,"o":3.79,"t":"2026-02-18T05:00:00Z","v":1399914,"vw":3.734684},{"c":3.76,"h":3.8,"l":3.65,"n":9202,"o":3.67,"t":"2026-02-19T05:00:00Z","v":1091829,"vw":3.738449},{"c":3.79,"h":3.865,"l":3.7,"n":11239,"o":3.74,"t":"2026-02-20T05:00:00Z","v":1402174,"vw":3.798685},{"c":3.46,"h":3.76,"l":3.435,"n":12378,"o":3.76,"t":"2026-02-23T05:00:00Z","v":1895393,"vw":3.556706},{"c":3.62,"h":3.71,"l":3.48,"n":12550,"o":3.48,"t":"2026-02-24T05:00:00Z","v":1478647,"vw":3.638328},{"c":3.7,"h":3.78,"l":3.645,"n":12360,"o":3.68,"t":"2026-02-25T05:00:00Z","v":1723379,"vw":3.708824},{"c":3.75,"h":3.786,"l":3.675,"n":11202,"o":3.72,"t":"2026-02-26T05:00:00Z","v":1579106,"vw":3.730534},{"c":3.57,"h":3.7,"l":3.52,"n":12124,"o":3.66,"t":"2026-02-27T05:00:00Z","v":2002059,"vw":3.558217},{"c":3.49,"h":3.595,"l":3.395,"n":13261,"o":3.5,"t":"2026-03-02T05:00:00Z","v":2059428,"vw":3.48905},{"c":3.47,"h":3.54,"l":3.3,"n":10485,"o":3.45,"t":"2026-03-03T05:00:00Z","v":1357159,"vw":3.430747},{"c":3.59,"h":3.635,"l":3.51,"n":8821,"o":3.51,"t":"2026-03-04T05:00:00Z","v":1096457,"vw":3.587102},{"c":3.49,"h":3.67,"l":3.415,"n":13747,"o":3.54,"t":"2026-03-05T05:00:00Z","v":1756349,"vw":3.491118},{"c":3.39,"h":3.5397,"l":3.35,"n":11628,"o":3.42,"t":"2026-03-06T05:00:00Z","v":2108514,"vw":3.433809},{"c":3.38,"h":3.425,"l":3.27,"n":8912,"o":3.31,"t":"2026-03-09T04:00:00Z","v":1179776,"vw":3.339031},{"c":3.32,"h":3.435,"l":3.3,"n":8181,"o":3.37,"t":"2026-03-10T04:00:00Z","v":997256,"vw":3.348155},{"c":3.26,"h":3.36,"l":3.205,"n":6179,"o":3.31,"t":"2026-03-11T04:00:00Z","v":826687,"vw":3.260556},{"c":3.08,"h":3.26,"l":3.06,"n":10378,"o":3.18,"t":"2026-03-12T04:00:00Z","v":1706282,"vw":3.12788},{"c":3.13,"h":3.21,"l":3.1,"n":8714,"o":3.2,"t":"2026-03-13T04:00:00Z","v":1142753,"vw":3.14031},{"c":3.1,"h":3.24,"l":3.09,"n":8949,"o":3.21,"t":"2026-03-16T04:00:00Z","v":1483389,"vw":3.129516},{"c":3.06,"h":3.21,"l":3.05,"n":12854,"o":3.13,"t":"2026-03-17T04:00:00Z","v":1608254,"vw":3.096791},{"c":2.91,"h":3.05,"l":2.9,"n":12197,"o":3.02,"t":"2026-03-18T04:00:00Z","v":1822182,"vw":2.962722},{"c":2.93,"h":3.005,"l":2.85,"n":14537,"o":2.9,"t":"2026-03-19T04:00:00Z","v":1866020,"vw":2.940356},{"c":2.79,"h":2.965,"l":2.775,"n":21876,"o":2.92,"t":"2026-03-20T04:00:00Z","v":4895355,"vw":2.838462},{"c":2.87,"h":2.94,"l":2.79,"n":16366,"o":2.91,"t":"2026-03-23T04:00:00Z","v":2913835,"vw":2.860191},{"c":2.93,"h":2.96,"l":2.79,"n":14606,"o":2.895,"t":"2026-03-24T04:00:00Z","v":2245171,"vw":2.885434},{"c":3.05,"h":3.07,"l":2.95,"n":11618,"o":2.96,"t":"2026-03-25T04:00:00Z","v":1649134,"vw":3.027275},{"c":2.98,"h":3.1,"l":2.96,"n":9732,"o":3,"t":"2026-03-26T04:00:00Z","v":1366945,"vw":3.004748},{"c":2.91,"h":2.96,"l":2.85,"n":11615,"o":2.93,"t":"2026-03-27T04:00:00Z","v":1437224,"vw":2.90261},{"c":2.9,"h":2.961,"l":2.825,"n":11773,"o":2.95,"t":"2026-03-30T04:00:00Z","v":1927479,"vw":2.885673},{"c":3.08,"h":3.09,"l":2.875,"n":10987,"o":2.96,"t":"2026-03-31T04:00:00Z","v":1732182,"vw":3.037322},{"c":3.04,"h":3.11,"l":3.04,"n":9326,"o":3.1,"t":"2026-04-01T04:00:00Z","v":1047856,"vw":3.063831},{"c":3.08,"h":3.18,"l":2.91,"n":13956,"o":2.94,"t":"2026-04-02T04:00:00Z","v":1773586,"vw":3.088959},{"c":3.22,"h":3.26,"l":3.1,"n":8198,"o":3.1,"t":"2026-04-06T04:00:00Z","v":1101311,"vw":3.222068},{"c":3.1,"h":3.19,"l":3.08,"n":7984,"o":3.18,"t":"2026-04-07T04:00:00Z","v":987151,"vw":3.117553},{"c":3.23,"h":3.33,"l":3.2,"n":8038,"o":3.3,"t":"2026-04-08T04:00:00Z","v":1170630,"vw":3.251254},{"c":2.96,"h":3.25,"l":2.885,"n":13149,"o":3.22,"t":"2026-04-09T04:00:00Z","v":2382590,"vw":2.989007},{"c":2.95,"h":3.07,"l":2.87,"n":8774,"o":3.02,"t":"2026-04-10T04:00:00Z","v":1532130,"vw":2.931058},{"c":3.03,"h":3.055,"l":2.9124,"n":8508,"o":2.93,"t":"2026-04-13T04:00:00Z","v":1354792,"vw":3.00131},{"c":3.14,"h":3.15,"l":3.05,"n":6918,"o":3.07,"t":"2026-04-14T04:00:00Z","v":1113860,"vw":3.110297},{"c":3.25,"h":3.26,"l":3.14,"n":7472,"o":3.21,"t":"2026-04-15T04:00:00Z","v":991313,"vw":3.213033},{"c":3.32,"h":3.34,"l":3.2101,"n":8327,"o":3.23,"t":"2026-04-16T04:00:00Z","v":1005991,"vw":3.295483},{"c":3.43,"h":3.58,"l":3.37,"n":8613,"o":3.4,"t":"2026-04-17T04:00:00Z","v":1145100,"vw":3.478659},{"c":3.43,"h":3.545,"l":3.4,"n":12012,"o":3.41,"t":"2026-04-20T04:00:00Z","v":1816477,"vw":3.464065},{"c":3.58,"h":3.69,"l":3.44,"n":13341,"o":3.49,"t":"2026-04-21T04:00:00Z","v":1878667,"vw":3.607559},{"c":3.47,"h":3.65,"l":3.46,"n":11268,"o":3.62,"t":"2026-04-22T04:00:00Z","v":1336404,"vw":3.509288},{"c":3.43,"h":3.5,"l":3.34,"n":10609,"o":3.47,"t":"2026-04-23T04:00:00Z","v":1860046,"vw":3.413534},{"c":3.34,"h":3.47,"l":3.295,"n":13528,"o":3.43,"t":"2026-04-24T04:00:00Z","v":2939591,"vw":3.361838},{"c":3.18,"h":3.39,"l":3.18,"n":8757,"o":3.36,"t":"2026-04-27T04:00:00Z","v":1354424,"vw":3.262106},{"c":3.09,"h":3.2,"l":3.04,"n":10920,"o":3.17,"t":"2026-04-28T04:00:00Z","v":1753493,"vw":3.098779},{"c":3.05,"h":3.105,"l":3.01,"n":10530,"o":3.09,"t":"2026-04-29T04:00:00Z","v":2147519,"vw":3.04716},{"c":3.22,"h":3.29,"l":3.05,"n":10850,"o":3.05,"t":"2026-04-30T04:00:00Z","v":1636341,"vw":3.199614},{"c":3.26,"h":3.31,"l":3.21,"n":7603,"o":3.22,"t":"2026-05-01T04:00:00Z","v":946721,"vw":3.251765},{"c":3.28,"h":3.37,"l":3.25,"n":7610,"o":3.26,"t":"2026-05-04T04:00:00Z","v":854961,"vw":3.296874},{"c":3.33,"h":3.355,"l":3.24,"n":10169,"o":3.27,"t":"2026-05-05T04:00:00Z","v":1424224,"vw":3.310273},{"c":3.31,"h":3.39,"l":3.25,"n":9547,"o":3.39,"t":"2026-05-06T04:00:00Z","v":923442,"vw":3.311645},{"c":3.4,"h":3.43,"l":3.29,"n":7482,"o":3.33,"t":"2026-05-07T04:00:00Z","v":953929,"vw":3.387041},{"c":3.41,"h":3.445,"l":3.305,"n":7910,"o":3.36,"t":"2026-05-08T04:00:00Z","v":1096214,"vw":3.407126},{"c":3.29,"h":3.44,"l":3.25,"n":11456,"o":3.44,"t":"2026-05-11T04:00:00Z","v":1300859,"vw":3.304372},{"c":3.24,"h":3.29,"l":3.19,"n":7542,"o":3.27,"t":"2026-05-12T04:00:00Z","v":876073,"vw":3.234648},{"c":3.29,"h":3.31,"l":3.165,"n":10574,"o":3.2,"t":"2026-05-13T04:00:00Z","v":1207003,"vw":3.241546},{"c":3.26,"h":3.33,"l":3.23,"n":8723,"o":3.31,"t":"2026-05-14T04:00:00Z","v":960689,"vw":3.275927},{"c":3.23,"h":3.27,"l":3.12,"n":10812,"o":3.18,"t":"2026-05-15T04:00:00Z","v":1594987,"vw":3.211625},{"c":3.24,"h":3.25,"l":3.16,"n":8285,"o":3.22,"t":"2026-05-18T04:00:00Z","v":981363,"vw":3.212403},{"c":3.14,"h":3.23,"l":3.12,"n":11685,"o":3.2,"t":"2026-05-19T04:00:00Z","v":1419530,"vw":3.148976},{"c":3.22,"h":3.26,"l":3.15,"n":18120,"o":3.16,"t":"2026-05-20T04:00:00Z","v":2350218,"vw":3.206534},{"c":3.28,"h":3.29,"l":3.149,"n":9106,"o":3.19,"t":"2026-05-21T04:00:00Z","v":1242697,"vw":3.228546},{"c":3.41,"h":3.47,"l":3.3,"n":10129,"o":3.3,"t":"2026-05-22T04:00:00Z","v":1437273,"vw":3.409481},{"c":3.56,"h":3.65,"l":3.44,"n":12062,"o":3.45,"t":"2026-05-26T04:00:00Z","v":1446235,"vw":3.559219},{"c":3.46,"h":3.635,"l":3.41,"n":12035,"o":3.56,"t":"2026-05-27T04:00:00Z","v":1610653,"vw":3.507674},{"c":3.61,"h":3.63,"l":3.44,"n":12764,"o":3.46,"t":"2026-05-28T04:00:00Z","v":1319159,"vw":3.569772},{"c":3.91,"h":3.97,"l":3.57,"n":14924,"o":3.6,"t":"2026-05-29T04:00:00Z","v":4633772,"vw":3.876092},{"c":3.93,"h":4.125,"l":3.885,"n":15795,"o":3.94,"t":"2026-06-01T04:00:00Z","v":1947356,"vw":3.968442},{"c":3.91,"h":3.94,"l":3.83,"n":10368,"o":3.91,"t":"2026-06-02T04:00:00Z","v":1487851,"vw":3.897126},{"c":3.81,"h":3.92,"l":3.74,"n":11990,"o":3.9,"t":"2026-06-03T04:00:00Z","v":1612414,"vw":3.80827},{"c":4.23,"h":4.28,"l":3.795,"n":14313,"o":3.83,"t":"2026-06-04T04:00:00Z","v":2415270,"vw":4.137815},{"c":3.84,"h":4.27,"l":3.84,"n":16360,"o":4.17,"t":"2026-06-05T04:00:00Z","v":2261320,"vw":3.950119},{"c":3.86,"h":4.01,"l":3.86,"n":9905,"o":3.88,"t":"2026-06-08T04:00:00Z","v":1087569,"vw":3.905808},{"c":3.91,"h":4.065,"l":3.775,"n":12064,"o":3.88,"t":"2026-06-09T04:00:00Z","v":1490834,"vw":3.924933},{"c":3.84,"h":4.015,"l":3.825,"n":11298,"o":3.87,"t":"2026-06-10T04:00:00Z","v":1275202,"vw":3.899325},{"c":4.21,"h":4.22,"l":3.825,"n":15639,"o":3.85,"t":"2026-06-11T04:00:00Z","v":2381094,"vw":4.056148},{"c":4.22,"h":4.26,"l":4.005,"n":14450,"o":4.19,"t":"2026-06-12T04:00:00Z","v":2375128,"vw":4.156067},{"c":4.14,"h":4.5,"l":3.72,"n":25643,"o":4.47,"t":"2026-06-15T04:00:00Z","v":4539600,"vw":4.025415},{"c":4.14,"h":4.2,"l":4.01,"n":14520,"o":4.09,"t":"2026-06-16T04:00:00Z","v":2472041,"vw":4.090576},{"c":4.09,"h":4.31,"l":4.05,"n":14580,"o":4.13,"t":"2026-06-17T04:00:00Z","v":2018408,"vw":4.180865},{"c":3.98,"h":4.2,"l":3.95,"n":13280,"o":4.17,"t":"2026-06-18T04:00:00Z","v":2877277,"vw":4.051664},{"c":3.91,"h":4.14,"l":3.86,"n":10054,"o":3.9,"t":"2026-06-22T04:00:00Z","v":1400126,"vw":3.970466},{"c":3.85,"h":4,"l":3.8,"n":10073,"o":3.87,"t":"2026-06-23T04:00:00Z","v":1192488,"vw":3.868461},{"c":3.79,"h":3.915,"l":3.77,"n":9901,"o":3.84,"t":"2026-06-24T04:00:00Z","v":1078509,"vw":3.822389},{"c":3.71,"h":3.82,"l":3.635,"n":12408,"o":3.82,"t":"2026-06-25T04:00:00Z","v":999540,"vw":3.707926},{"c":3.74,"h":3.7802,"l":3.675,"n":11400,"o":3.69,"t":"2026-06-26T04:00:00Z","v":3695737,"vw":3.735345},{"c":3.76,"h":3.85,"l":3.595,"n":12987,"o":3.79,"t":"2026-06-29T04:00:00Z","v":1890466,"vw":3.727058},{"c":3.83,"h":3.895,"l":3.735,"n":9656,"o":3.76,"t":"2026-06-30T04:00:00Z","v":1259928,"vw":3.851842},{"c":4.38,"h":4.49,"l":4.06,"n":16951,"o":4.06,"t":"2026-07-01T04:00:00Z","v":2585443,"vw":4.338625},{"c":4.37,"h":4.46,"l":4.25,"n":11106,"o":4.39,"t":"2026-07-02T04:00:00Z","v":1298797,"vw":4.336597},{"c":4.38,"h":4.51,"l":4.355,"n":9413,"o":4.37,"t":"2026-07-06T04:00:00Z","v":1145203,"vw":4.417854},{"c":4.31,"h":4.47,"l":4.23,"n":10782,"o":4.45,"t":"2026-07-07T04:00:00Z","v":1156553,"vw":4.334737},{"c":4.2,"h":4.28,"l":4.105,"n":11839,"o":4.22,"t":"2026-07-08T04:00:00Z","v":1507935,"vw":4.182027},{"c":4.28,"h":4.325,"l":4.11,"n":10338,"o":4.21,"t":"2026-07-09T04:00:00Z","v":1173911,"vw":4.282714},{"c":4.24,"h":4.33,"l":4.155,"n":6593,"o":4.33,"t":"2026-07-10T04:00:00Z","v":702599,"vw":4.221043},{"c":4.32,"h":4.35,"l":4.191,"n":7036,"o":4.25,"t":"2026-07-13T04:00:00Z","v":730789,"vw":4.299432},{"c":4.3,"h":4.44,"l":4.285,"n":9997,"o":4.33,"t":"2026-07-14T04:00:00Z","v":1216722,"vw":4.341138},{"c":4.29,"h":4.478,"l":4.21,"n":9718,"o":4.36,"t":"2026-07-15T04:00:00Z","v":952841,"vw":4.312359},{"c":4.22,"h":4.29,"l":4.165,"n":9273,"o":4.29,"t":"2026-07-16T04:00:00Z","v":1047447,"vw":4.217769},{"c":4.23,"h":4.265,"l":4.07,"n":8396,"o":4.11,"t":"2026-07-17T04:00:00Z","v":928730,"vw":4.188043},{"c":4.32,"h":4.355,"l":4.17,"n":10031,"o":4.22,"t":"2026-07-20T04:00:00Z","v":1103684,"vw":4.303191},{"c":4.17,"h":4.3856,"l":4.16,"n":8423,"o":4.29,"t":"2026-07-21T04:00:00Z","v":1046575,"vw":4.265969},{"c":4.08,"h":4.15,"l":3.965,"n":8864,"o":4.15,"t":"2026-07-22T04:00:00Z","v":1549796,"vw":4.047046},{"c":3.79,"h":4.07,"l":3.765,"n":7896,"o":4.04,"t":"2026-07-23T04:00:00Z","v":1252930,"vw":3.84424},{"c":3.73,"h":3.865,"l":3.72,"n":6614,"o":3.82,"t":"2026-07-24T04:00:00Z","v":814973,"vw":3.766667},{"c":3.84,"h":3.855,"l":3.73,"n":6875,"o":3.76,"t":"2026-07-27T04:00:00Z","v":666233,"vw":3.819258},{"c":3.91,"h":3.945,"l":3.83,"n":9176,"o":3.87,"t":"2026-07-28T04:00:00Z","v":848390,"vw":3.891291},{"c":4,"h":4.12,"l":3.8301,"n":9578,"o":3.9,"t":"2026-07-29T04:00:00Z","v":805383,"vw":3.98738},{"c":3.91,"h":4.025,"l":3.835,"n":7430,"o":4.02,"t":"2026-07-30T04:00:00Z","v":594843,"vw":3.89328},{"c":3.92,"h":3.95,"l":3.825,"n":8568,"o":3.91,"t":"2026-07-31T04:00:00Z","v":791994,"vw":3.899876},{"c":4.08,"h":4.09,"l":3.915,"n":8888,"o":3.98,"t":"2026-08-03T04:00:00Z","v":1061579,"vw":4.016309},{"c":4.29,"h":4.31,"l":4.08,"n":9476,"o":4.08,"t":"2026-08-04T04:00:00Z","v":1047873,"vw":4.23983},{"c":4.22,"h":4.31,"l":4.195,"n":13866,"o":4.28,"t":"2026-08-05T04:00:00Z","v":1227327,"vw":4.231262},{"c":4.13,"h":4.25,"l":4.095,"n":6481,"o":4.25,"t":"2026-08-06T04:00:00Z","v":899167,"vw":4.139089},{"c":4.41,"h":4.435,"l":4.12,"n":12382,"o":4.2,"t":"2026-08-07T04:00:00Z","v":1474665,"vw":4.357556},{"c":3.06,"h":3.3499,"l":2.8409,"n":66676,"o":3.05,"t":"2026-08-10T04:00:00Z","v":15078950,"vw":3.034623},{"c":2.84,"h":3.0801,"l":2.8,"n":27068,"o":3.01,"t":"2026-08-11T04:00:00Z","v":6900534,"vw":2.921018},{"c":3.14,"h":3.215,"l":2.91,"n":30151,"o":2.91,"t":"2026-08-12T04:00:00Z","v":4836772,"vw":3.118827},{"c":3.14,"h":3.225,"l":3.09,"n":12147,"o":3.14,"t":"2026-08-13T04:00:00Z","v":2381942,"vw":3.13934},{"c":3.11,"h":3.155,"l":3.065,"n":14020,"o":3.14,"t":"2026-08-14T04:00:00Z","v":1545040,"vw":3.110446},{"c":2.88,"h":3.1,"l":2.87,"n":11024,"o":3.1,"t":"2026-08-17T04:00:00Z","v":1939255,"vw":2.920379},{"c":2.99,"h":3.05,"l":2.85,"n":11261,"o":2.86,"t":"2026-08-18T04:00:00Z","v":1932417,"vw":2.991182},{"c":3.05,"h":3.16,"l":2.994,"n":12784,"o":3.02,"t":"2026-08-19T04:00:00Z","v":2481751,"vw":3.070589},{"c":3.02,"h":3.05,"l":2.905,"n":9375,"o":3.05,"t":"2026-08-20T04:00:00Z","v":1647092,"vw":2.984336},{"c":3.04,"h":3.08,"l":2.945,"n":9152,"o":3.06,"t":"2026-08-21T04:00:00Z","v":1562124,"vw":3.011754},{"c":3.01,"h":3.11,"l":2.98,"n":8435,"o":3.05,"t":"2026-08-24T04:00:00Z","v":1316664,"vw":3.028111},{"c":2.94,"h":3.02,"l":2.93,"n":9518,"o":3.02,"t":"2026-08-25T04:00:00Z","v":1441925,"vw":2.971094},{"c":3.01,"h":3.04,"l":2.92,"n":10229,"o":2.935,"t":"2026-08-26T04:00:00Z","v":2115765,"vw":2.997552},{"c":3,"h":3.14,"l":2.99,"n":7498,"o":3.04,"t":"2026-08-27T04:00:00Z","v":919482,"vw":3.044896},{"c":3.05,"h":3.08,"l":2.99,"n":9808,"o":3,"t":"2026-08-28T04:00:00Z","v":1632059,"vw":3.044884},{"c":3,"h":3.06,"l":2.965,"n":8746,"o":3.02,"t":"2026-08-31T04:00:00Z","v":1435685,"vw":2.99039},{"c":2.93,"h":3,"l":2.91,"n":10078,"o":2.99,"t":"2026-09-01T04:00:00Z","v":2007551,"vw":2.938801},{"c":3,"h":3.04,"l":2.95,"n":8978,"o":2.97,"t":"2026-09-02T04:00:00Z","v":896783,"vw":3.007924},{"c":3.04,"h":3.05,"l":2.98,"n":8997,"o":3.03,"t":"2026-09-03T04:00:00Z","v":1066579,"vw":3.029533},{"c":3.02,"h":3.055,"l":2.99,"n":4915,"o":2.99,"t":"2026-09-04T04:00:00Z","v":604546,"vw":3.020706},{"c":2.96,"h":3.02,"l":2.925,"n":7122,"o":2.99,"t":"2026-09-08T04:00:00Z","v":1291048,"vw":2.982483},{"c":2.97,"h":3.01,"l":2.95,"n":8889,"o":2.965,"t":"2026-09-09T04:00:00Z","v":1508633,"vw":2.982333},{"c":2.95,"h":2.98,"l":2.92,"n":6565,"o":2.96,"t":"2026-09-10T04:00:00Z","v":1301799,"vw":2.94765},{"c":3,"h":3.03,"l":2.97,"n":7067,"o":3,"t":"2026-09-11T04:00:00Z","v":819748,"vw":3.004389},{"c":3.05,"h":3.09,"l":2.98,"n":7191,"o":2.98,"t":"2026-09-14T04:00:00Z","v":1220254,"vw":3.040598},{"c":3.01,"h":3.08,"l":2.985,"n":7677,"o":3,"t":"2026-09-15T04:00:00Z","v":1065904,"vw":3.017634},{"c":3.03,"h":3.06,"l":2.985,"n":7725,"o":3.02,"t":"2026-09-16T04:00:00Z","v":1112098,"vw":3.027331},{"c":2.97,"h":3.08,"l":2.97,"n":7160,"o":3.08,"t":"2026-09-17T04:00:00Z","v":1584386,"vw":2.995292},{"c":2.88,"h":2.975,"l":2.87,"n":9828,"o":2.97,"t":"2026-09-18T04:00:00Z","v":2337517,"vw":2.899962},{"c":2.85,"h":2.9301,"l":2.815,"n":9358,"o":2.9,"t":"2026-09-21T04:00:00Z","v":1872107,"vw":2.855893},{"c":2.98,"h":2.99,"l":2.86,"n":7709,"o":2.89,"t":"2026-09-22T04:00:00Z","v":1340731,"vw":2.936909},{"c":2.9,"h":3.029,"l":2.89,"n":7527,"o":2.98,"t":"2026-09-23T04:00:00Z","v":1283652,"vw":2.934398},{"c":2.83,"h":2.89,"l":2.8,"n":7833,"o":2.88,"t":"2026-09-24T04:00:00Z","v":1177509,"vw":2.828726},{"c":2.8,"h":2.87,"l":2.795,"n":5526,"o":2.87,"t":"2026-09-25T04:00:00Z","v":1689846,"vw":2.816479},{"c":2.62,"h":2.82,"l":2.55,"n":9949,"o":2.82,"t":"2026-09-28T04:00:00Z","v":2580447,"vw":2.610092},{"c":2.75,"h":2.77,"l":2.59,"n":10895,"o":2.64,"t":"2026-09-29T04:00:00Z","v":3393442,"vw":2.697363},{"c":2.84,"h":2.865,"l":2.75,"n":9384,"o":2.79,"t":"2026-09-30T04:00:00Z","v":2972810,"vw":2.830832},{"c":2.8,"h":2.87,"l":2.77,"n":9071,"o":2.84,"t":"2026-10-01T04:00:00Z","v":1467041,"vw":2.814348},{"c":2.81,"h":2.89,"l":2.785,"n":7318,"o":2.85,"t":"2026-10-02T04:00:00Z","v":1596799,"vw":2.82424},{"c":2.82,"h":2.85,"l":2.77,"n":7043,"o":2.81,"t":"2026-10-05T04:00:00Z","v":1358135,"vw":2.815093},{"c":2.71,"h":2.84,"l":2.7,"n":5708,"o":2.84,"t":"2026-10-06T04:00:00Z","v":942342,"vw":2.753393},{"c":2.63,"h":2.695,"l":2.62,"n":6171,"o":2.65,"t":"2026-10-07T04:00:00Z","v":1019401,"vw":2.640136},{"c":2.64,"h":2.65,"l":2.565,"n":6578,"o":2.59,"t":"2026-10-08T04:00:00Z","v":1917335,"vw":2.616252},{"c":2.7,"h":2.7,"l":2.62,"n":6034,"o":2.65,"t":"2026-10-09T04:00:00Z","v":1538393,"vw":2.666092},{"c":2.72,"h":2.74,"l":2.625,"n":4487,"o":2.68,"t":"2026-10-12T04:00:00Z","v":791126,"vw":2.695212},{"c":2.69,"h":2.74,"l":2.675,"n":4582,"o":2.71,"t":"2026-10-13T04:00:00Z","v":579683,"vw":2.695737},{"c":2.52,"h":2.635,"l":2.51,"n":5208,"o":2.63,"t":"2026-10-14T04:00:00Z","v":1052513,"vw":2.569497},{"c":2.49,"h":2.56,"l":2.46,"n":7735,"o":2.51,"t":"2026-10-15T04:00:00Z","v":1726912,"vw":2.510408},{"c":2.39,"h":2.505,"l":2.285,"n":8553,"o":2.5,"t":"2026-10-16T04:00:00Z","v":2738334,"vw":2.368649},{"c":2.55,"h":2.595,"l":2.41,"n":8344,"o":2.43,"t":"2026-10-19T04:00:00Z","v":2058892,"vw":2.527397},{"c":2.55,"h":2.615,"l":2.52,"n":8137,"o":2.55,"t":"2026-10-20T04:00:00Z","v":1755592,"vw":2.570172},{"c":2.59,"h":2.615,"l":2.525,"n":5750,"o":2.6,"t":"2026-10-21T04:00:00Z","v":1179170,"vw":2.574036},{"c":2.62,"h":2.625,"l":2.545,"n":6029,"o":2.58,"t":"2026-10-22T04:00:00Z","v":1105719,"vw":2.579499}],"volatilityBars":[{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-22T11:45:00Z","v":179,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-22T12:00:00Z","v":300,"vw":2.87},{"c":2.88,"h":2.88,"l":2.87,"n":15,"o":2.87,"t":"2026-09-22T13:15:00Z","v":4834,"vw":2.871583},{"c":2.87,"h":2.9,"l":2.87,"n":182,"o":2.89,"t":"2026-09-22T13:30:00Z","v":31282,"vw":2.883943},{"c":2.865,"h":2.87,"l":2.86,"n":81,"o":2.87,"t":"2026-09-22T13:45:00Z","v":13331,"vw":2.865888},{"c":2.89,"h":2.905,"l":2.865,"n":338,"o":2.865,"t":"2026-09-22T14:00:00Z","v":76203,"vw":2.88958},{"c":2.885,"h":2.895,"l":2.88,"n":280,"o":2.8891,"t":"2026-09-22T14:15:00Z","v":72379,"vw":2.887165},{"c":2.915,"h":2.9289,"l":2.875,"n":548,"o":2.89,"t":"2026-09-22T14:30:00Z","v":107550,"vw":2.900129},{"c":2.9,"h":2.915,"l":2.895,"n":241,"o":2.915,"t":"2026-09-22T14:45:00Z","v":37529,"vw":2.902589},{"c":2.9,"h":2.905,"l":2.89,"n":199,"o":2.89,"t":"2026-09-22T15:00:00Z","v":34229,"vw":2.898796},{"c":2.91,"h":2.91,"l":2.9,"n":109,"o":2.905,"t":"2026-09-22T15:15:00Z","v":9099,"vw":2.906181},{"c":2.905,"h":2.91,"l":2.89,"n":144,"o":2.905,"t":"2026-09-22T15:30:00Z","v":25409,"vw":2.897946},{"c":2.92,"h":2.92,"l":2.905,"n":97,"o":2.91,"t":"2026-09-22T15:45:00Z","v":8031,"vw":2.911802},{"c":2.915,"h":2.92,"l":2.915,"n":85,"o":2.92,"t":"2026-09-22T16:00:00Z","v":5247,"vw":2.915751},{"c":2.925,"h":2.93,"l":2.915,"n":158,"o":2.92,"t":"2026-09-22T16:15:00Z","v":20394,"vw":2.920348},{"c":2.94,"h":2.94,"l":2.92,"n":131,"o":2.925,"t":"2026-09-22T16:30:00Z","v":23230,"vw":2.928696},{"c":2.945,"h":2.95,"l":2.94,"n":108,"o":2.94,"t":"2026-09-22T16:45:00Z","v":9115,"vw":2.944095},{"c":2.945,"h":2.95,"l":2.93,"n":208,"o":2.945,"t":"2026-09-22T17:00:00Z","v":19875,"vw":2.941226},{"c":2.93,"h":2.945,"l":2.92,"n":245,"o":2.94,"t":"2026-09-22T17:15:00Z","v":39695,"vw":2.931345},{"c":2.93,"h":2.93,"l":2.925,"n":74,"o":2.925,"t":"2026-09-22T17:30:00Z","v":5131,"vw":2.928738},{"c":2.935,"h":2.94,"l":2.925,"n":147,"o":2.925,"t":"2026-09-22T17:45:00Z","v":14434,"vw":2.931648},{"c":2.945,"h":2.955,"l":2.935,"n":257,"o":2.94,"t":"2026-09-22T18:00:00Z","v":38593,"vw":2.946935},{"c":2.935,"h":2.945,"l":2.935,"n":228,"o":2.945,"t":"2026-09-22T18:15:00Z","v":20127,"vw":2.940424},{"c":2.93,"h":2.94,"l":2.93,"n":158,"o":2.935,"t":"2026-09-22T18:30:00Z","v":14653,"vw":2.932298},{"c":2.935,"h":2.94,"l":2.93,"n":151,"o":2.93,"t":"2026-09-22T18:45:00Z","v":13360,"vw":2.934226},{"c":2.945,"h":2.945,"l":2.935,"n":194,"o":2.94,"t":"2026-09-22T19:00:00Z","v":26356,"vw":2.94121},{"c":2.94,"h":2.945,"l":2.935,"n":248,"o":2.94,"t":"2026-09-22T19:15:00Z","v":35379,"vw":2.939991},{"c":2.935,"h":2.955,"l":2.935,"n":389,"o":2.945,"t":"2026-09-22T19:30:00Z","v":51234,"vw":2.946806},{"c":2.99,"h":2.99,"l":2.935,"n":1935,"o":2.94,"t":"2026-09-22T19:45:00Z","v":299092,"vw":2.968368},{"c":2.93,"h":2.98,"l":2.93,"n":6,"o":2.98,"t":"2026-09-22T20:00:00Z","v":177285,"vw":2.979972},{"c":2.93,"h":2.98,"l":2.93,"n":2,"o":2.98,"t":"2026-09-22T20:30:00Z","v":2301,"vw":2.95827},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-22T21:30:00Z","v":257,"vw":3},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-22T22:00:00Z","v":1166,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-23T11:45:00Z","v":300,"vw":2.95},{"c":2.965,"h":3.029,"l":2.94,"n":798,"o":2.98,"t":"2026-09-23T13:30:00Z","v":265708,"vw":2.994689},{"c":2.925,"h":2.965,"l":2.92,"n":285,"o":2.96,"t":"2026-09-23T13:45:00Z","v":20522,"vw":2.942074},{"c":2.925,"h":2.935,"l":2.9,"n":452,"o":2.92,"t":"2026-09-23T14:00:00Z","v":57655,"vw":2.920415},{"c":2.92,"h":2.925,"l":2.915,"n":179,"o":2.925,"t":"2026-09-23T14:15:00Z","v":25462,"vw":2.920012},{"c":2.915,"h":2.925,"l":2.91,"n":339,"o":2.925,"t":"2026-09-23T14:30:00Z","v":62959,"vw":2.919235},{"c":2.925,"h":2.93,"l":2.915,"n":135,"o":2.915,"t":"2026-09-23T14:45:00Z","v":10356,"vw":2.920913},{"c":2.935,"h":2.94,"l":2.925,"n":223,"o":2.925,"t":"2026-09-23T15:00:00Z","v":28668,"vw":2.931935},{"c":2.945,"h":2.9586,"l":2.935,"n":269,"o":2.935,"t":"2026-09-23T15:15:00Z","v":46669,"vw":2.947565},{"c":2.94,"h":2.95,"l":2.94,"n":142,"o":2.94,"t":"2026-09-23T15:30:00Z","v":9554,"vw":2.944401},{"c":2.945,"h":2.95,"l":2.94,"n":170,"o":2.95,"t":"2026-09-23T15:45:00Z","v":10807,"vw":2.944444},{"c":2.945,"h":2.95,"l":2.94,"n":182,"o":2.95,"t":"2026-09-23T16:00:00Z","v":14463,"vw":2.945022},{"c":2.945,"h":2.95,"l":2.94,"n":153,"o":2.945,"t":"2026-09-23T16:15:00Z","v":11579,"vw":2.944143},{"c":2.945,"h":2.95,"l":2.94,"n":160,"o":2.945,"t":"2026-09-23T16:30:00Z","v":11507,"vw":2.943749},{"c":2.93,"h":2.945,"l":2.92,"n":213,"o":2.9415,"t":"2026-09-23T16:45:00Z","v":23941,"vw":2.931234},{"c":2.925,"h":2.945,"l":2.92,"n":218,"o":2.93,"t":"2026-09-23T17:00:00Z","v":34655,"vw":2.934412},{"c":2.925,"h":2.925,"l":2.92,"n":70,"o":2.925,"t":"2026-09-23T17:15:00Z","v":8636,"vw":2.923135},{"c":2.925,"h":2.93,"l":2.92,"n":288,"o":2.925,"t":"2026-09-23T17:30:00Z","v":50479,"vw":2.922044},{"c":2.93,"h":2.93,"l":2.92,"n":134,"o":2.925,"t":"2026-09-23T17:45:00Z","v":7909,"vw":2.92531},{"c":2.925,"h":2.93,"l":2.92,"n":132,"o":2.925,"t":"2026-09-23T18:00:00Z","v":13575,"vw":2.924731},{"c":2.915,"h":2.93,"l":2.91,"n":263,"o":2.925,"t":"2026-09-23T18:15:00Z","v":61951,"vw":2.920309},{"c":2.905,"h":2.915,"l":2.9,"n":199,"o":2.915,"t":"2026-09-23T18:30:00Z","v":26916,"vw":2.908258},{"c":2.915,"h":2.92,"l":2.905,"n":270,"o":2.905,"t":"2026-09-23T18:45:00Z","v":47147,"vw":2.910584},{"c":2.91,"h":2.92,"l":2.91,"n":161,"o":2.915,"t":"2026-09-23T19:00:00Z","v":15102,"vw":2.913684},{"c":2.91,"h":2.915,"l":2.91,"n":165,"o":2.915,"t":"2026-09-23T19:15:00Z","v":17678,"vw":2.911357},{"c":2.905,"h":2.915,"l":2.895,"n":412,"o":2.91,"t":"2026-09-23T19:30:00Z","v":73331,"vw":2.905209},{"c":2.895,"h":2.905,"l":2.89,"n":1272,"o":2.905,"t":"2026-09-23T19:45:00Z","v":167804,"vw":2.894882},{"c":2.9,"h":2.9,"l":2.89,"n":9,"o":2.9,"t":"2026-09-23T20:00:00Z","v":77904,"vw":2.899974},{"c":2.94,"h":2.94,"l":2.9,"n":2,"o":2.9,"t":"2026-09-23T20:30:00Z","v":1507,"vw":2.902867},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-23T21:30:00Z","v":137,"vw":2.9},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-24T12:30:00Z","v":103,"vw":2.87},{"c":2.9182,"h":2.9182,"l":2.9182,"n":1,"o":2.9182,"t":"2026-09-24T13:15:00Z","v":500,"vw":2.9182},{"c":2.85,"h":2.89,"l":2.84,"n":168,"o":2.88,"t":"2026-09-24T13:30:00Z","v":35915,"vw":2.858068},{"c":2.835,"h":2.85,"l":2.83,"n":217,"o":2.845,"t":"2026-09-24T13:45:00Z","v":37773,"vw":2.840439},{"c":2.85,"h":2.86,"l":2.815,"n":396,"o":2.83,"t":"2026-09-24T14:00:00Z","v":63878,"vw":2.838083},{"c":2.85,"h":2.85,"l":2.84,"n":111,"o":2.85,"t":"2026-09-24T14:15:00Z","v":8128,"vw":2.847749},{"c":2.82,"h":2.85,"l":2.82,"n":212,"o":2.845,"t":"2026-09-24T14:30:00Z","v":31549,"vw":2.838456},{"c":2.825,"h":2.83,"l":2.82,"n":149,"o":2.82,"t":"2026-09-24T14:45:00Z","v":28209,"vw":2.827884},{"c":2.82,"h":2.825,"l":2.805,"n":205,"o":2.825,"t":"2026-09-24T15:00:00Z","v":28397,"vw":2.813996},{"c":2.815,"h":2.82,"l":2.8118,"n":120,"o":2.815,"t":"2026-09-24T15:15:00Z","v":9614,"vw":2.814053},{"c":2.815,"h":2.82,"l":2.805,"n":210,"o":2.815,"t":"2026-09-24T15:30:00Z","v":33948,"vw":2.81232},{"c":2.815,"h":2.815,"l":2.81,"n":131,"o":2.815,"t":"2026-09-24T15:45:00Z","v":12057,"vw":2.812665},{"c":2.81,"h":2.82,"l":2.8,"n":233,"o":2.815,"t":"2026-09-24T16:00:00Z","v":33612,"vw":2.810156},{"c":2.85,"h":2.86,"l":2.82,"n":310,"o":2.82,"t":"2026-09-24T16:15:00Z","v":44396,"vw":2.841833},{"c":2.835,"h":2.845,"l":2.834,"n":241,"o":2.845,"t":"2026-09-24T16:30:00Z","v":26838,"vw":2.839354},{"c":2.835,"h":2.84,"l":2.83,"n":126,"o":2.835,"t":"2026-09-24T16:45:00Z","v":9069,"vw":2.835968},{"c":2.835,"h":2.84,"l":2.825,"n":222,"o":2.835,"t":"2026-09-24T17:00:00Z","v":17059,"vw":2.83206},{"c":2.835,"h":2.84,"l":2.83,"n":175,"o":2.835,"t":"2026-09-24T17:15:00Z","v":10731,"vw":2.833598},{"c":2.815,"h":2.835,"l":2.81,"n":283,"o":2.83,"t":"2026-09-24T17:30:00Z","v":32277,"vw":2.820969},{"c":2.815,"h":2.82,"l":2.81,"n":176,"o":2.815,"t":"2026-09-24T17:45:00Z","v":12057,"vw":2.815953},{"c":2.82,"h":2.82,"l":2.81,"n":210,"o":2.82,"t":"2026-09-24T18:00:00Z","v":12221,"vw":2.815307},{"c":2.82,"h":2.82,"l":2.81,"n":329,"o":2.815,"t":"2026-09-24T18:15:00Z","v":49326,"vw":2.816127},{"c":2.815,"h":2.825,"l":2.815,"n":281,"o":2.82,"t":"2026-09-24T18:30:00Z","v":33850,"vw":2.819246},{"c":2.82,"h":2.83,"l":2.81,"n":271,"o":2.815,"t":"2026-09-24T18:45:00Z","v":28957,"vw":2.819421},{"c":2.82,"h":2.835,"l":2.81,"n":406,"o":2.82,"t":"2026-09-24T19:00:00Z","v":68063,"vw":2.823581},{"c":2.835,"h":2.84,"l":2.82,"n":314,"o":2.82,"t":"2026-09-24T19:15:00Z","v":41358,"vw":2.829618},{"c":2.825,"h":2.84,"l":2.82,"n":362,"o":2.835,"t":"2026-09-24T19:30:00Z","v":35023,"vw":2.829781},{"c":2.835,"h":2.84,"l":2.82,"n":1515,"o":2.825,"t":"2026-09-24T19:45:00Z","v":246454,"vw":2.829635},{"c":2.83,"h":2.83,"l":2.83,"n":10,"o":2.83,"t":"2026-09-24T20:00:00Z","v":86321,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-24T23:15:00Z","v":600,"vw":2.81},{"c":2.81,"h":2.85,"l":2.81,"n":12,"o":2.84,"t":"2026-09-24T23:45:00Z","v":3237,"vw":2.818017},{"c":2.865,"h":2.87,"l":2.84,"n":166,"o":2.87,"t":"2026-09-25T13:30:00Z","v":27789,"vw":2.853128},{"c":2.855,"h":2.865,"l":2.85,"n":117,"o":2.86,"t":"2026-09-25T13:45:00Z","v":16300,"vw":2.859377},{"c":2.8515,"h":2.855,"l":2.825,"n":166,"o":2.855,"t":"2026-09-25T14:00:00Z","v":24068,"vw":2.838874},{"c":2.855,"h":2.86,"l":2.855,"n":78,"o":2.855,"t":"2026-09-25T14:15:00Z","v":10620,"vw":2.857015},{"c":2.845,"h":2.855,"l":2.845,"n":116,"o":2.8515,"t":"2026-09-25T14:30:00Z","v":13233,"vw":2.849992},{"c":2.845,"h":2.8499,"l":2.83,"n":186,"o":2.845,"t":"2026-09-25T14:45:00Z","v":24893,"vw":2.841807},{"c":2.845,"h":2.85,"l":2.8401,"n":98,"o":2.845,"t":"2026-09-25T15:00:00Z","v":12457,"vw":2.845876},{"c":2.845,"h":2.845,"l":2.84,"n":90,"o":2.845,"t":"2026-09-25T15:15:00Z","v":5445,"vw":2.844498},{"c":2.82,"h":2.845,"l":2.82,"n":188,"o":2.845,"t":"2026-09-25T15:30:00Z","v":17931,"vw":2.833151},{"c":2.855,"h":2.855,"l":2.815,"n":321,"o":2.82,"t":"2026-09-25T15:45:00Z","v":48353,"vw":2.830906},{"c":2.86,"h":2.87,"l":2.855,"n":140,"o":2.855,"t":"2026-09-25T16:00:00Z","v":15433,"vw":2.86316},{"c":2.865,"h":2.865,"l":2.854,"n":191,"o":2.865,"t":"2026-09-25T16:15:00Z","v":25085,"vw":2.859614},{"c":2.85,"h":2.87,"l":2.85,"n":132,"o":2.865,"t":"2026-09-25T16:30:00Z","v":14690,"vw":2.857771},{"c":2.84,"h":2.855,"l":2.84,"n":110,"o":2.85,"t":"2026-09-25T16:45:00Z","v":10095,"vw":2.846968},{"c":2.84,"h":2.84,"l":2.835,"n":187,"o":2.84,"t":"2026-09-25T17:00:00Z","v":25226,"vw":2.838429},{"c":2.835,"h":2.84,"l":2.835,"n":71,"o":2.835,"t":"2026-09-25T17:15:00Z","v":7174,"vw":2.836956},{"c":2.84,"h":2.84,"l":2.835,"n":88,"o":2.84,"t":"2026-09-25T17:30:00Z","v":4310,"vw":2.836581},{"c":2.835,"h":2.84,"l":2.83,"n":103,"o":2.838,"t":"2026-09-25T17:45:00Z","v":9788,"vw":2.836017},{"c":2.835,"h":2.84,"l":2.83,"n":87,"o":2.84,"t":"2026-09-25T18:00:00Z","v":3654,"vw":2.835709},{"c":2.835,"h":2.84,"l":2.83,"n":112,"o":2.8388,"t":"2026-09-25T18:15:00Z","v":5842,"vw":2.83444},{"c":2.825,"h":2.835,"l":2.814,"n":446,"o":2.83,"t":"2026-09-25T18:30:00Z","v":78109,"vw":2.825281},{"c":2.83,"h":2.84,"l":2.825,"n":185,"o":2.825,"t":"2026-09-25T18:45:00Z","v":29554,"vw":2.830042},{"c":2.835,"h":2.84,"l":2.83,"n":128,"o":2.835,"t":"2026-09-25T19:00:00Z","v":10398,"vw":2.834625},{"c":2.815,"h":2.835,"l":2.81,"n":330,"o":2.83,"t":"2026-09-25T19:15:00Z","v":45791,"vw":2.823196},{"c":2.805,"h":2.8199,"l":2.8,"n":400,"o":2.815,"t":"2026-09-25T19:30:00Z","v":63917,"vw":2.810789},{"c":2.805,"h":2.825,"l":2.795,"n":1008,"o":2.8,"t":"2026-09-25T19:45:00Z","v":215619,"vw":2.808344},{"c":2.8,"h":2.8,"l":2.8,"n":9,"o":2.8,"t":"2026-09-25T20:00:00Z","v":473975,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-25T22:15:00Z","v":919,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-28T08:00:00Z","v":200,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-28T11:00:00Z","v":400,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-09-28T11:45:00Z","v":1002,"vw":2.8},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-28T12:15:00Z","v":300,"vw":2.84},{"c":2.81,"h":2.83,"l":2.81,"n":2,"o":2.83,"t":"2026-09-28T12:45:00Z","v":1350,"vw":2.817407},{"c":2.67,"h":2.82,"l":2.665,"n":783,"o":2.82,"t":"2026-09-28T13:30:00Z","v":203673,"vw":2.720073},{"c":2.65,"h":2.67,"l":2.645,"n":385,"o":2.67,"t":"2026-09-28T13:45:00Z","v":92318,"vw":2.659099},{"c":2.655,"h":2.67,"l":2.6322,"n":359,"o":2.65,"t":"2026-09-28T14:00:00Z","v":93283,"vw":2.646203},{"c":2.59,"h":2.6598,"l":2.59,"n":500,"o":2.65,"t":"2026-09-28T14:15:00Z","v":276080,"vw":2.623047},{"c":2.595,"h":2.6,"l":2.59,"n":210,"o":2.595,"t":"2026-09-28T14:30:00Z","v":28798,"vw":2.59565},{"c":2.6,"h":2.62,"l":2.59,"n":284,"o":2.595,"t":"2026-09-28T14:45:00Z","v":45318,"vw":2.604699},{"c":2.58,"h":2.615,"l":2.58,"n":680,"o":2.6,"t":"2026-09-28T15:00:00Z","v":186305,"vw":2.601042},{"c":2.56,"h":2.58,"l":2.56,"n":320,"o":2.58,"t":"2026-09-28T15:15:00Z","v":50290,"vw":2.569169},{"c":2.57,"h":2.585,"l":2.56,"n":319,"o":2.56,"t":"2026-09-28T15:30:00Z","v":199666,"vw":2.563655},{"c":2.5698,"h":2.575,"l":2.56,"n":236,"o":2.57,"t":"2026-09-28T15:45:00Z","v":34704,"vw":2.568769},{"c":2.565,"h":2.57,"l":2.56,"n":206,"o":2.57,"t":"2026-09-28T16:00:00Z","v":39422,"vw":2.565375},{"c":2.58,"h":2.585,"l":2.56,"n":495,"o":2.565,"t":"2026-09-28T16:15:00Z","v":79615,"vw":2.576716},{"c":2.55,"h":2.585,"l":2.55,"n":214,"o":2.58,"t":"2026-09-28T16:30:00Z","v":28163,"vw":2.566741},{"c":2.565,"h":2.5699,"l":2.55,"n":226,"o":2.55,"t":"2026-09-28T16:45:00Z","v":52145,"vw":2.559803},{"c":2.585,"h":2.59,"l":2.56,"n":332,"o":2.565,"t":"2026-09-28T17:00:00Z","v":56350,"vw":2.572736},{"c":2.56,"h":2.59,"l":2.56,"n":222,"o":2.585,"t":"2026-09-28T17:15:00Z","v":35888,"vw":2.578222},{"c":2.565,"h":2.5691,"l":2.56,"n":147,"o":2.565,"t":"2026-09-28T17:30:00Z","v":12911,"vw":2.563667},{"c":2.57,"h":2.58,"l":2.56,"n":223,"o":2.56,"t":"2026-09-28T17:45:00Z","v":34849,"vw":2.570796},{"c":2.57,"h":2.575,"l":2.57,"n":159,"o":2.575,"t":"2026-09-28T18:00:00Z","v":11018,"vw":2.571396},{"c":2.585,"h":2.59,"l":2.56,"n":514,"o":2.5799,"t":"2026-09-28T18:15:00Z","v":74829,"vw":2.573207},{"c":2.575,"h":2.585,"l":2.574,"n":230,"o":2.585,"t":"2026-09-28T18:30:00Z","v":42960,"vw":2.578771},{"c":2.565,"h":2.58,"l":2.565,"n":294,"o":2.575,"t":"2026-09-28T18:45:00Z","v":48033,"vw":2.572598},{"c":2.56,"h":2.57,"l":2.56,"n":168,"o":2.565,"t":"2026-09-28T19:00:00Z","v":20592,"vw":2.564917},{"c":2.58,"h":2.59,"l":2.56,"n":373,"o":2.565,"t":"2026-09-28T19:15:00Z","v":63582,"vw":2.575742},{"c":2.585,"h":2.59,"l":2.57,"n":235,"o":2.58,"t":"2026-09-28T19:30:00Z","v":27606,"vw":2.581995},{"c":2.64,"h":2.64,"l":2.58,"n":1624,"o":2.585,"t":"2026-09-28T19:45:00Z","v":328365,"vw":2.615251},{"c":2.6625,"h":2.6625,"l":2.62,"n":6,"o":2.62,"t":"2026-09-28T20:00:00Z","v":172952,"vw":2.620247},{"c":2.5505,"h":2.5505,"l":2.5505,"n":1,"o":2.5505,"t":"2026-09-29T11:30:00Z","v":299,"vw":2.5505},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-29T13:15:00Z","v":100,"vw":2.64},{"c":2.6289,"h":2.65,"l":2.59,"n":256,"o":2.64,"t":"2026-09-29T13:30:00Z","v":55462,"vw":2.615927},{"c":2.6493,"h":2.65,"l":2.625,"n":203,"o":2.6299,"t":"2026-09-29T13:45:00Z","v":60683,"vw":2.640909},{"c":2.64,"h":2.67,"l":2.635,"n":783,"o":2.645,"t":"2026-09-29T14:00:00Z","v":178066,"vw":2.647545},{"c":2.68,"h":2.68,"l":2.64,"n":424,"o":2.645,"t":"2026-09-29T14:15:00Z","v":99681,"vw":2.654309},{"c":2.67,"h":2.68,"l":2.67,"n":97,"o":2.675,"t":"2026-09-29T14:30:00Z","v":7495,"vw":2.672285},{"c":2.66,"h":2.67,"l":2.66,"n":194,"o":2.67,"t":"2026-09-29T14:45:00Z","v":42890,"vw":2.666179},{"c":2.6479,"h":2.665,"l":2.64,"n":362,"o":2.66,"t":"2026-09-29T15:00:00Z","v":87241,"vw":2.653324},{"c":2.6499,"h":2.665,"l":2.64,"n":321,"o":2.65,"t":"2026-09-29T15:15:00Z","v":63133,"vw":2.653098},{"c":2.645,"h":2.665,"l":2.635,"n":570,"o":2.645,"t":"2026-09-29T15:30:00Z","v":183368,"vw":2.647718},{"c":2.645,"h":2.66,"l":2.63,"n":292,"o":2.645,"t":"2026-09-29T15:45:00Z","v":62346,"vw":2.643657},{"c":2.655,"h":2.68,"l":2.63,"n":875,"o":2.645,"t":"2026-09-29T16:00:00Z","v":281208,"vw":2.658434},{"c":2.675,"h":2.695,"l":2.645,"n":873,"o":2.655,"t":"2026-09-29T16:15:00Z","v":479403,"vw":2.655294},{"c":2.7,"h":2.7,"l":2.67,"n":211,"o":2.675,"t":"2026-09-29T16:30:00Z","v":47960,"vw":2.681706},{"c":2.705,"h":2.71,"l":2.685,"n":226,"o":2.695,"t":"2026-09-29T16:45:00Z","v":70942,"vw":2.69397},{"c":2.715,"h":2.715,"l":2.7,"n":207,"o":2.705,"t":"2026-09-29T17:00:00Z","v":27225,"vw":2.708457},{"c":2.7189,"h":2.72,"l":2.7,"n":448,"o":2.715,"t":"2026-09-29T17:15:00Z","v":98186,"vw":2.707163},{"c":2.715,"h":2.72,"l":2.7111,"n":117,"o":2.715,"t":"2026-09-29T17:30:00Z","v":11400,"vw":2.716754},{"c":2.715,"h":2.72,"l":2.715,"n":83,"o":2.72,"t":"2026-09-29T17:45:00Z","v":5313,"vw":2.716045},{"c":2.71,"h":2.725,"l":2.7,"n":380,"o":2.72,"t":"2026-09-29T18:00:00Z","v":72822,"vw":2.716399},{"c":2.715,"h":2.72,"l":2.71,"n":114,"o":2.71,"t":"2026-09-29T18:15:00Z","v":11337,"vw":2.712311},{"c":2.72,"h":2.73,"l":2.71,"n":236,"o":2.715,"t":"2026-09-29T18:30:00Z","v":40890,"vw":2.720357},{"c":2.745,"h":2.75,"l":2.715,"n":527,"o":2.72,"t":"2026-09-29T18:45:00Z","v":184277,"vw":2.733512},{"c":2.745,"h":2.75,"l":2.74,"n":258,"o":2.745,"t":"2026-09-29T19:00:00Z","v":55548,"vw":2.747221},{"c":2.755,"h":2.76,"l":2.74,"n":524,"o":2.74,"t":"2026-09-29T19:15:00Z","v":112271,"vw":2.749876},{"c":2.73,"h":2.77,"l":2.73,"n":703,"o":2.7585,"t":"2026-09-29T19:30:00Z","v":179841,"vw":2.75588},{"c":2.76,"h":2.77,"l":2.72,"n":1356,"o":2.735,"t":"2026-09-29T19:45:00Z","v":389013,"vw":2.748265},{"c":2.75,"h":2.75,"l":2.75,"n":14,"o":2.75,"t":"2026-09-29T20:00:00Z","v":472520,"vw":2.75},{"c":2.7652,"h":2.7652,"l":2.7652,"n":1,"o":2.7652,"t":"2026-09-29T21:00:00Z","v":100,"vw":2.7652},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-30T13:00:00Z","v":3694,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-30T13:15:00Z","v":1847,"vw":2.76},{"c":2.7717,"h":2.8,"l":2.77,"n":230,"o":2.79,"t":"2026-09-30T13:30:00Z","v":44059,"vw":2.784742},{"c":2.755,"h":2.78,"l":2.75,"n":329,"o":2.775,"t":"2026-09-30T13:45:00Z","v":72179,"vw":2.769382},{"c":2.785,"h":2.785,"l":2.75,"n":265,"o":2.755,"t":"2026-09-30T14:00:00Z","v":62784,"vw":2.761369},{"c":2.775,"h":2.79,"l":2.774,"n":137,"o":2.79,"t":"2026-09-30T14:15:00Z","v":24167,"vw":2.783656},{"c":2.79,"h":2.8,"l":2.774,"n":281,"o":2.775,"t":"2026-09-30T14:30:00Z","v":51012,"vw":2.783588},{"c":2.8103,"h":2.815,"l":2.79,"n":214,"o":2.795,"t":"2026-09-30T14:45:00Z","v":56767,"vw":2.800056},{"c":2.825,"h":2.84,"l":2.81,"n":224,"o":2.815,"t":"2026-09-30T15:00:00Z","v":104829,"vw":2.822228},{"c":2.825,"h":2.835,"l":2.82,"n":182,"o":2.825,"t":"2026-09-30T15:15:00Z","v":41263,"vw":2.828377},{"c":2.815,"h":2.84,"l":2.815,"n":253,"o":2.825,"t":"2026-09-30T15:30:00Z","v":49824,"vw":2.8277},{"c":2.8118,"h":2.825,"l":2.81,"n":181,"o":2.815,"t":"2026-09-30T15:45:00Z","v":76570,"vw":2.812747},{"c":2.825,"h":2.84,"l":2.81,"n":169,"o":2.815,"t":"2026-09-30T16:00:00Z","v":26350,"vw":2.827056},{"c":2.83,"h":2.84,"l":2.82,"n":250,"o":2.825,"t":"2026-09-30T16:15:00Z","v":56706,"vw":2.828236},{"c":2.84,"h":2.84,"l":2.8246,"n":134,"o":2.8246,"t":"2026-09-30T16:30:00Z","v":25284,"vw":2.830383},{"c":2.845,"h":2.845,"l":2.835,"n":145,"o":2.84,"t":"2026-09-30T16:45:00Z","v":38070,"vw":2.841815},{"c":2.845,"h":2.845,"l":2.835,"n":255,"o":2.845,"t":"2026-09-30T17:00:00Z","v":57178,"vw":2.84194},{"c":2.815,"h":2.845,"l":2.81,"n":318,"o":2.845,"t":"2026-09-30T17:15:00Z","v":68832,"vw":2.823543},{"c":2.82,"h":2.82,"l":2.81,"n":174,"o":2.815,"t":"2026-09-30T17:30:00Z","v":24484,"vw":2.817536},{"c":2.825,"h":2.83,"l":2.815,"n":245,"o":2.82,"t":"2026-09-30T17:45:00Z","v":33100,"vw":2.822891},{"c":2.835,"h":2.84,"l":2.82,"n":245,"o":2.83,"t":"2026-09-30T18:00:00Z","v":41459,"vw":2.831122},{"c":2.82,"h":2.84,"l":2.82,"n":264,"o":2.84,"t":"2026-09-30T18:15:00Z","v":37851,"vw":2.831429},{"c":2.83,"h":2.83,"l":2.82,"n":236,"o":2.825,"t":"2026-09-30T18:30:00Z","v":45574,"vw":2.826075},{"c":2.84,"h":2.84,"l":2.825,"n":221,"o":2.83,"t":"2026-09-30T18:45:00Z","v":28153,"vw":2.83337},{"c":2.835,"h":2.85,"l":2.83,"n":388,"o":2.84,"t":"2026-09-30T19:00:00Z","v":69613,"vw":2.840756},{"c":2.835,"h":2.85,"l":2.83,"n":375,"o":2.835,"t":"2026-09-30T19:15:00Z","v":68169,"vw":2.837545},{"c":2.845,"h":2.85,"l":2.835,"n":456,"o":2.835,"t":"2026-09-30T19:30:00Z","v":67471,"vw":2.845005},{"c":2.845,"h":2.865,"l":2.83,"n":2578,"o":2.845,"t":"2026-09-30T19:45:00Z","v":682153,"vw":2.850058},{"c":2.84,"h":2.84,"l":2.84,"n":11,"o":2.84,"t":"2026-09-30T20:00:00Z","v":350024,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":10,"o":2.83,"t":"2026-09-30T20:45:00Z","v":1794,"vw":2.83},{"c":2.8242,"h":2.8242,"l":2.8242,"n":1,"o":2.8242,"t":"2026-09-30T23:15:00Z","v":600,"vw":2.8242},{"c":2.835,"h":2.87,"l":2.82,"n":501,"o":2.84,"t":"2026-10-01T13:30:00Z","v":70364,"vw":2.842306},{"c":2.805,"h":2.835,"l":2.8,"n":465,"o":2.835,"t":"2026-10-01T13:45:00Z","v":57346,"vw":2.812943},{"c":2.805,"h":2.81,"l":2.77,"n":555,"o":2.805,"t":"2026-10-01T14:00:00Z","v":110757,"vw":2.792232},{"c":2.845,"h":2.845,"l":2.805,"n":468,"o":2.805,"t":"2026-10-01T14:15:00Z","v":75921,"vw":2.822433},{"c":2.845,"h":2.85,"l":2.835,"n":442,"o":2.84,"t":"2026-10-01T14:30:00Z","v":79408,"vw":2.840707},{"c":2.775,"h":2.845,"l":2.775,"n":479,"o":2.84,"t":"2026-10-01T14:45:00Z","v":86665,"vw":2.806706},{"c":2.785,"h":2.785,"l":2.77,"n":303,"o":2.775,"t":"2026-10-01T15:00:00Z","v":28798,"vw":2.777762},{"c":2.785,"h":2.79,"l":2.78,"n":248,"o":2.785,"t":"2026-10-01T15:15:00Z","v":30192,"vw":2.785711},{"c":2.785,"h":2.785,"l":2.77,"n":292,"o":2.78,"t":"2026-10-01T15:30:00Z","v":36045,"vw":2.77975},{"c":2.785,"h":2.79,"l":2.78,"n":169,"o":2.785,"t":"2026-10-01T15:45:00Z","v":24268,"vw":2.786331},{"c":2.775,"h":2.79,"l":2.77,"n":232,"o":2.785,"t":"2026-10-01T16:00:00Z","v":33281,"vw":2.776329},{"c":2.785,"h":2.79,"l":2.77,"n":167,"o":2.775,"t":"2026-10-01T16:15:00Z","v":34586,"vw":2.784431},{"c":2.785,"h":2.79,"l":2.78,"n":100,"o":2.785,"t":"2026-10-01T16:30:00Z","v":8972,"vw":2.785677},{"c":2.795,"h":2.8,"l":2.78,"n":209,"o":2.78,"t":"2026-10-01T16:45:00Z","v":26873,"vw":2.791781},{"c":2.795,"h":2.8,"l":2.79,"n":91,"o":2.795,"t":"2026-10-01T17:00:00Z","v":6001,"vw":2.795548},{"c":2.825,"h":2.825,"l":2.795,"n":317,"o":2.795,"t":"2026-10-01T17:15:00Z","v":45034,"vw":2.81412},{"c":2.825,"h":2.83,"l":2.815,"n":276,"o":2.825,"t":"2026-10-01T17:30:00Z","v":34414,"vw":2.824937},{"c":2.805,"h":2.83,"l":2.805,"n":180,"o":2.825,"t":"2026-10-01T17:45:00Z","v":31816,"vw":2.816214},{"c":2.8,"h":2.81,"l":2.79,"n":197,"o":2.805,"t":"2026-10-01T18:00:00Z","v":24978,"vw":2.799745},{"c":2.805,"h":2.81,"l":2.8,"n":112,"o":2.805,"t":"2026-10-01T18:15:00Z","v":10557,"vw":2.804741},{"c":2.845,"h":2.845,"l":2.8,"n":432,"o":2.805,"t":"2026-10-01T18:30:00Z","v":106418,"vw":2.828489},{"c":2.845,"h":2.85,"l":2.83,"n":373,"o":2.845,"t":"2026-10-01T18:45:00Z","v":60914,"vw":2.844212},{"c":2.835,"h":2.85,"l":2.83,"n":200,"o":2.845,"t":"2026-10-01T19:00:00Z","v":27743,"vw":2.842329},{"c":2.835,"h":2.84,"l":2.83,"n":150,"o":2.835,"t":"2026-10-01T19:15:00Z","v":23056,"vw":2.836326},{"c":2.845,"h":2.85,"l":2.83,"n":432,"o":2.835,"t":"2026-10-01T19:30:00Z","v":48826,"vw":2.836651},{"c":2.805,"h":2.85,"l":2.8,"n":1234,"o":2.845,"t":"2026-10-01T19:45:00Z","v":199746,"vw":2.823097},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-10-01T20:00:00Z","v":104180,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-01T23:30:00Z","v":9362,"vw":2.79},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-02T12:15:00Z","v":250,"vw":2.81},{"c":2.88,"h":2.88,"l":2.82,"n":10,"o":2.82,"t":"2026-10-02T13:15:00Z","v":851,"vw":2.848944},{"c":2.83,"h":2.88,"l":2.814,"n":294,"o":2.85,"t":"2026-10-02T13:30:00Z","v":37026,"vw":2.838965},{"c":2.805,"h":2.84,"l":2.8,"n":395,"o":2.825,"t":"2026-10-02T13:45:00Z","v":75122,"vw":2.816496},{"c":2.8593,"h":2.86,"l":2.79,"n":442,"o":2.805,"t":"2026-10-02T14:00:00Z","v":102557,"vw":2.830948},{"c":2.855,"h":2.87,"l":2.845,"n":216,"o":2.8599,"t":"2026-10-02T14:15:00Z","v":48268,"vw":2.856448},{"c":2.885,"h":2.885,"l":2.855,"n":146,"o":2.855,"t":"2026-10-02T14:30:00Z","v":22172,"vw":2.863807},{"c":2.865,"h":2.89,"l":2.865,"n":304,"o":2.885,"t":"2026-10-02T14:45:00Z","v":58669,"vw":2.874101},{"c":2.84,"h":2.87,"l":2.84,"n":223,"o":2.8684,"t":"2026-10-02T15:00:00Z","v":87241,"vw":2.856188},{"c":2.81,"h":2.8499,"l":2.81,"n":462,"o":2.845,"t":"2026-10-02T15:15:00Z","v":157630,"vw":2.833926},{"c":2.805,"h":2.81,"l":2.795,"n":198,"o":2.805,"t":"2026-10-02T15:30:00Z","v":36481,"vw":2.799631},{"c":2.785,"h":2.805,"l":2.785,"n":177,"o":2.805,"t":"2026-10-02T15:45:00Z","v":25466,"vw":2.794475},{"c":2.805,"h":2.81,"l":2.785,"n":231,"o":2.79,"t":"2026-10-02T16:00:00Z","v":45357,"vw":2.794764},{"c":2.795,"h":2.8054,"l":2.795,"n":146,"o":2.805,"t":"2026-10-02T16:15:00Z","v":19961,"vw":2.800493},{"c":2.815,"h":2.82,"l":2.795,"n":165,"o":2.795,"t":"2026-10-02T16:30:00Z","v":17008,"vw":2.805941},{"c":2.81,"h":2.8191,"l":2.81,"n":83,"o":2.815,"t":"2026-10-02T16:45:00Z","v":5415,"vw":2.813957},{"c":2.815,"h":2.82,"l":2.8,"n":149,"o":2.82,"t":"2026-10-02T17:00:00Z","v":16173,"vw":2.810947},{"c":2.815,"h":2.825,"l":2.815,"n":242,"o":2.815,"t":"2026-10-02T17:15:00Z","v":89633,"vw":2.819631},{"c":2.825,"h":2.825,"l":2.82,"n":112,"o":2.82,"t":"2026-10-02T17:30:00Z","v":12837,"vw":2.822935},{"c":2.825,"h":2.83,"l":2.82,"n":78,"o":2.83,"t":"2026-10-02T17:45:00Z","v":7843,"vw":2.827805},{"c":2.835,"h":2.835,"l":2.82,"n":131,"o":2.825,"t":"2026-10-02T18:00:00Z","v":18737,"vw":2.831045},{"c":2.825,"h":2.84,"l":2.82,"n":159,"o":2.83,"t":"2026-10-02T18:15:00Z","v":41217,"vw":2.82887},{"c":2.835,"h":2.84,"l":2.824,"n":190,"o":2.825,"t":"2026-10-02T18:30:00Z","v":20307,"vw":2.832541},{"c":2.835,"h":2.84,"l":2.835,"n":63,"o":2.84,"t":"2026-10-02T18:45:00Z","v":8073,"vw":2.836315},{"c":2.834,"h":2.84,"l":2.83,"n":134,"o":2.83,"t":"2026-10-02T19:00:00Z","v":17006,"vw":2.836466},{"c":2.83,"h":2.845,"l":2.825,"n":452,"o":2.835,"t":"2026-10-02T19:15:00Z","v":94800,"vw":2.833556},{"c":2.815,"h":2.83,"l":2.8,"n":619,"o":2.83,"t":"2026-10-02T19:30:00Z","v":112927,"vw":2.811651},{"c":2.815,"h":2.82,"l":2.79,"n":1210,"o":2.81,"t":"2026-10-02T19:45:00Z","v":238894,"vw":2.807241},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-10-02T20:00:00Z","v":162001,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-05T11:00:00Z","v":362,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-05T12:00:00Z","v":306,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-05T13:15:00Z","v":618,"vw":2.81},{"c":2.824,"h":2.83,"l":2.78,"n":277,"o":2.81,"t":"2026-10-05T13:30:00Z","v":45405,"vw":2.8035},{"c":2.795,"h":2.835,"l":2.795,"n":246,"o":2.82,"t":"2026-10-05T13:45:00Z","v":65361,"vw":2.816021},{"c":2.815,"h":2.815,"l":2.79,"n":229,"o":2.795,"t":"2026-10-05T14:00:00Z","v":45391,"vw":2.79893},{"c":2.8,"h":2.83,"l":2.8,"n":467,"o":2.815,"t":"2026-10-05T14:15:00Z","v":127578,"vw":2.811666},{"c":2.8,"h":2.82,"l":2.77,"n":523,"o":2.8,"t":"2026-10-05T14:30:00Z","v":110693,"vw":2.794374},{"c":2.845,"h":2.85,"l":2.805,"n":389,"o":2.805,"t":"2026-10-05T14:45:00Z","v":80866,"vw":2.834},{"c":2.805,"h":2.84,"l":2.805,"n":143,"o":2.84,"t":"2026-10-05T15:00:00Z","v":21114,"vw":2.823853},{"c":2.81,"h":2.81,"l":2.805,"n":57,"o":2.805,"t":"2026-10-05T15:15:00Z","v":4579,"vw":2.806497},{"c":2.805,"h":2.815,"l":2.8,"n":111,"o":2.805,"t":"2026-10-05T15:30:00Z","v":20765,"vw":2.806782},{"c":2.805,"h":2.815,"l":2.8,"n":182,"o":2.808,"t":"2026-10-05T15:45:00Z","v":42495,"vw":2.808478},{"c":2.805,"h":2.81,"l":2.8,"n":42,"o":2.805,"t":"2026-10-05T16:00:00Z","v":1941,"vw":2.805},{"c":2.795,"h":2.805,"l":2.795,"n":105,"o":2.805,"t":"2026-10-05T16:15:00Z","v":11223,"vw":2.798628},{"c":2.825,"h":2.825,"l":2.79,"n":234,"o":2.795,"t":"2026-10-05T16:30:00Z","v":51045,"vw":2.810138},{"c":2.825,"h":2.83,"l":2.825,"n":138,"o":2.825,"t":"2026-10-05T16:45:00Z","v":15599,"vw":2.827824},{"c":2.81,"h":2.825,"l":2.8,"n":158,"o":2.825,"t":"2026-10-05T17:00:00Z","v":30769,"vw":2.813888},{"c":2.805,"h":2.82,"l":2.805,"n":154,"o":2.81,"t":"2026-10-05T17:15:00Z","v":27732,"vw":2.809273},{"c":2.805,"h":2.8097,"l":2.8,"n":72,"o":2.8097,"t":"2026-10-05T17:30:00Z","v":7889,"vw":2.804137},{"c":2.795,"h":2.81,"l":2.795,"n":152,"o":2.8011,"t":"2026-10-05T17:45:00Z","v":17686,"vw":2.80042},{"c":2.8,"h":2.8,"l":2.79,"n":104,"o":2.795,"t":"2026-10-05T18:00:00Z","v":5792,"vw":2.795567},{"c":2.825,"h":2.835,"l":2.7911,"n":450,"o":2.8,"t":"2026-10-05T18:15:00Z","v":86277,"vw":2.812506},{"c":2.835,"h":2.84,"l":2.825,"n":163,"o":2.825,"t":"2026-10-05T18:30:00Z","v":13555,"vw":2.835259},{"c":2.83,"h":2.835,"l":2.815,"n":261,"o":2.835,"t":"2026-10-05T18:45:00Z","v":78008,"vw":2.822289},{"c":2.83,"h":2.835,"l":2.82,"n":165,"o":2.83,"t":"2026-10-05T19:00:00Z","v":29357,"vw":2.828465},{"c":2.83,"h":2.83,"l":2.822,"n":145,"o":2.83,"t":"2026-10-05T19:15:00Z","v":9715,"vw":2.82714},{"c":2.83,"h":2.83,"l":2.8212,"n":278,"o":2.8261,"t":"2026-10-05T19:30:00Z","v":17984,"vw":2.825046},{"c":2.83,"h":2.835,"l":2.815,"n":1180,"o":2.83,"t":"2026-10-05T19:45:00Z","v":134901,"vw":2.823527},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-10-05T20:00:00Z","v":233836,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-05T21:00:00Z","v":162,"vw":2.81},{"c":2.8369,"h":2.8369,"l":2.8369,"n":1,"o":2.8369,"t":"2026-10-06T11:30:00Z","v":100,"vw":2.8369},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-06T11:45:00Z","v":100,"vw":2.82},{"c":2.79,"h":2.84,"l":2.79,"n":182,"o":2.84,"t":"2026-10-06T13:30:00Z","v":33452,"vw":2.817354},{"c":2.78,"h":2.7982,"l":2.78,"n":97,"o":2.79,"t":"2026-10-06T13:45:00Z","v":16886,"vw":2.788951},{"c":2.79,"h":2.81,"l":2.785,"n":341,"o":2.785,"t":"2026-10-06T14:00:00Z","v":60515,"vw":2.800833},{"c":2.78,"h":2.79,"l":2.78,"n":93,"o":2.79,"t":"2026-10-06T14:15:00Z","v":16172,"vw":2.785131},{"c":2.78,"h":2.785,"l":2.78,"n":79,"o":2.785,"t":"2026-10-06T14:30:00Z","v":17446,"vw":2.780214},{"c":2.78,"h":2.785,"l":2.78,"n":43,"o":2.78,"t":"2026-10-06T14:45:00Z","v":3011,"vw":2.782383},{"c":2.795,"h":2.805,"l":2.78,"n":240,"o":2.78,"t":"2026-10-06T15:00:00Z","v":43646,"vw":2.79343},{"c":2.8,"h":2.805,"l":2.79,"n":269,"o":2.795,"t":"2026-10-06T15:15:00Z","v":48573,"vw":2.799865},{"c":2.785,"h":2.805,"l":2.78,"n":235,"o":2.805,"t":"2026-10-06T15:30:00Z","v":47824,"vw":2.798498},{"c":2.765,"h":2.785,"l":2.76,"n":114,"o":2.78,"t":"2026-10-06T15:45:00Z","v":58093,"vw":2.767728},{"c":2.765,"h":2.77,"l":2.75,"n":284,"o":2.77,"t":"2026-10-06T16:00:00Z","v":61557,"vw":2.756412},{"c":2.75,"h":2.765,"l":2.75,"n":313,"o":2.765,"t":"2026-10-06T16:15:00Z","v":34991,"vw":2.754736},{"c":2.745,"h":2.755,"l":2.74,"n":152,"o":2.755,"t":"2026-10-06T16:30:00Z","v":38430,"vw":2.748321},{"c":2.745,"h":2.75,"l":2.74,"n":93,"o":2.745,"t":"2026-10-06T16:45:00Z","v":15702,"vw":2.744938},{"c":2.735,"h":2.75,"l":2.73,"n":224,"o":2.745,"t":"2026-10-06T17:00:00Z","v":27100,"vw":2.740311},{"c":2.725,"h":2.73,"l":2.72,"n":108,"o":2.73,"t":"2026-10-06T17:15:00Z","v":15472,"vw":2.726837},{"c":2.74,"h":2.74,"l":2.7231,"n":247,"o":2.725,"t":"2026-10-06T17:30:00Z","v":45281,"vw":2.727714},{"c":2.735,"h":2.7398,"l":2.735,"n":38,"o":2.735,"t":"2026-10-06T17:45:00Z","v":1491,"vw":2.735447},{"c":2.745,"h":2.745,"l":2.73,"n":215,"o":2.735,"t":"2026-10-06T18:00:00Z","v":27941,"vw":2.737254},{"c":2.745,"h":2.745,"l":2.745,"n":53,"o":2.745,"t":"2026-10-06T18:15:00Z","v":5349,"vw":2.745},{"c":2.74,"h":2.75,"l":2.735,"n":179,"o":2.74,"t":"2026-10-06T18:30:00Z","v":22093,"vw":2.740026},{"c":2.745,"h":2.75,"l":2.74,"n":107,"o":2.74,"t":"2026-10-06T18:45:00Z","v":7345,"vw":2.74336},{"c":2.745,"h":2.745,"l":2.74,"n":42,"o":2.74,"t":"2026-10-06T19:00:00Z","v":1689,"vw":2.743707},{"c":2.725,"h":2.74,"l":2.725,"n":166,"o":2.74,"t":"2026-10-06T19:15:00Z","v":14884,"vw":2.735341},{"c":2.72,"h":2.73,"l":2.7101,"n":158,"o":2.725,"t":"2026-10-06T19:30:00Z","v":16648,"vw":2.720764},{"c":2.715,"h":2.72,"l":2.7,"n":803,"o":2.719,"t":"2026-10-06T19:45:00Z","v":148639,"vw":2.709359},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-06T20:00:00Z","v":82917,"vw":2.71},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-06T20:15:00Z","v":1000,"vw":2.74},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-10-06T21:30:00Z","v":1518,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-06T21:45:00Z","v":500,"vw":2.68},{"c":2.65,"h":2.6816,"l":2.65,"n":3,"o":2.6816,"t":"2026-10-06T22:30:00Z","v":5500,"vw":2.652609},{"c":2.6551,"h":2.6551,"l":2.6551,"n":1,"o":2.6551,"t":"2026-10-06T23:00:00Z","v":1000,"vw":2.6551},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-06T23:30:00Z","v":1000,"vw":2.69},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-07T11:30:00Z","v":256,"vw":2.65},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-07T12:45:00Z","v":200,"vw":2.7},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-07T13:15:00Z","v":576,"vw":2.65},{"c":2.66,"h":2.695,"l":2.65,"n":236,"o":2.65,"t":"2026-10-07T13:30:00Z","v":49563,"vw":2.672714},{"c":2.655,"h":2.67,"l":2.64,"n":296,"o":2.665,"t":"2026-10-07T13:45:00Z","v":71191,"vw":2.649794},{"c":2.645,"h":2.66,"l":2.64,"n":331,"o":2.655,"t":"2026-10-07T14:00:00Z","v":82003,"vw":2.647028},{"c":2.645,"h":2.65,"l":2.64,"n":161,"o":2.65,"t":"2026-10-07T14:15:00Z","v":24048,"vw":2.645208},{"c":2.655,"h":2.66,"l":2.64,"n":200,"o":2.645,"t":"2026-10-07T14:30:00Z","v":32990,"vw":2.65127},{"c":2.645,"h":2.66,"l":2.64,"n":188,"o":2.655,"t":"2026-10-07T14:45:00Z","v":37736,"vw":2.651323},{"c":2.645,"h":2.6481,"l":2.63,"n":260,"o":2.64,"t":"2026-10-07T15:00:00Z","v":44983,"vw":2.636675},{"c":2.635,"h":2.645,"l":2.625,"n":374,"o":2.64,"t":"2026-10-07T15:15:00Z","v":67127,"vw":2.634915},{"c":2.635,"h":2.64,"l":2.63,"n":114,"o":2.635,"t":"2026-10-07T15:30:00Z","v":15939,"vw":2.635281},{"c":2.645,"h":2.65,"l":2.635,"n":298,"o":2.64,"t":"2026-10-07T15:45:00Z","v":23063,"vw":2.641767},{"c":2.65,"h":2.65,"l":2.645,"n":130,"o":2.645,"t":"2026-10-07T16:00:00Z","v":13639,"vw":2.645526},{"c":2.645,"h":2.65,"l":2.64,"n":259,"o":2.6412,"t":"2026-10-07T16:15:00Z","v":58239,"vw":2.642731},{"c":2.645,"h":2.65,"l":2.64,"n":145,"o":2.645,"t":"2026-10-07T16:30:00Z","v":34124,"vw":2.644907},{"c":2.645,"h":2.65,"l":2.64,"n":118,"o":2.645,"t":"2026-10-07T16:45:00Z","v":16531,"vw":2.645241},{"c":2.65,"h":2.65,"l":2.63,"n":226,"o":2.645,"t":"2026-10-07T17:00:00Z","v":36651,"vw":2.640139},{"c":2.625,"h":2.65,"l":2.625,"n":154,"o":2.645,"t":"2026-10-07T17:15:00Z","v":21391,"vw":2.636585},{"c":2.635,"h":2.635,"l":2.625,"n":181,"o":2.625,"t":"2026-10-07T17:30:00Z","v":23003,"vw":2.628521},{"c":2.635,"h":2.635,"l":2.63,"n":91,"o":2.635,"t":"2026-10-07T17:45:00Z","v":7674,"vw":2.633115},{"c":2.635,"h":2.64,"l":2.63,"n":131,"o":2.63,"t":"2026-10-07T18:00:00Z","v":11308,"vw":2.63386},{"c":2.635,"h":2.64,"l":2.63,"n":98,"o":2.635,"t":"2026-10-07T18:15:00Z","v":5968,"vw":2.634349},{"c":2.64,"h":2.64,"l":2.634,"n":112,"o":2.635,"t":"2026-10-07T18:30:00Z","v":6310,"vw":2.635919},{"c":2.645,"h":2.65,"l":2.63,"n":203,"o":2.635,"t":"2026-10-07T18:45:00Z","v":22128,"vw":2.640585},{"c":2.635,"h":2.645,"l":2.63,"n":213,"o":2.64,"t":"2026-10-07T19:00:00Z","v":29934,"vw":2.64143},{"c":2.625,"h":2.635,"l":2.625,"n":191,"o":2.635,"t":"2026-10-07T19:15:00Z","v":20427,"vw":2.629442},{"c":2.62,"h":2.63,"l":2.62,"n":227,"o":2.625,"t":"2026-10-07T19:30:00Z","v":20875,"vw":2.623995},{"c":2.625,"h":2.63,"l":2.62,"n":1080,"o":2.625,"t":"2026-10-07T19:45:00Z","v":126867,"vw":2.625363},{"c":2.63,"h":2.63,"l":2.63,"n":9,"o":2.63,"t":"2026-10-07T20:00:00Z","v":109539,"vw":2.63},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-08T08:00:00Z","v":283,"vw":2.62},{"c":2.9076,"h":2.9076,"l":2.9076,"n":1,"o":2.9076,"t":"2026-10-08T09:00:00Z","v":100,"vw":2.9076},{"c":2.604,"h":2.6196,"l":2.604,"n":3,"o":2.6196,"t":"2026-10-08T11:00:00Z","v":680,"vw":2.6118},{"c":2.62,"h":2.62,"l":2.61,"n":2,"o":2.61,"t":"2026-10-08T12:15:00Z","v":1100,"vw":2.619091},{"c":2.615,"h":2.625,"l":2.59,"n":312,"o":2.59,"t":"2026-10-08T13:30:00Z","v":62945,"vw":2.607238},{"c":2.605,"h":2.615,"l":2.6,"n":161,"o":2.615,"t":"2026-10-08T13:45:00Z","v":73664,"vw":2.606544},{"c":2.615,"h":2.615,"l":2.6,"n":109,"o":2.605,"t":"2026-10-08T14:00:00Z","v":35964,"vw":2.605685},{"c":2.625,"h":2.625,"l":2.61,"n":178,"o":2.615,"t":"2026-10-08T14:15:00Z","v":29411,"vw":2.618285},{"c":2.615,"h":2.63,"l":2.61,"n":221,"o":2.63,"t":"2026-10-08T14:30:00Z","v":93811,"vw":2.620472},{"c":2.595,"h":2.615,"l":2.59,"n":219,"o":2.61,"t":"2026-10-08T14:45:00Z","v":44430,"vw":2.601232},{"c":2.585,"h":2.595,"l":2.58,"n":192,"o":2.595,"t":"2026-10-08T15:00:00Z","v":19840,"vw":2.591686},{"c":2.585,"h":2.5888,"l":2.57,"n":272,"o":2.585,"t":"2026-10-08T15:15:00Z","v":41855,"vw":2.578549},{"c":2.58,"h":2.585,"l":2.565,"n":256,"o":2.585,"t":"2026-10-08T15:30:00Z","v":43860,"vw":2.574231},{"c":2.59,"h":2.59,"l":2.575,"n":137,"o":2.58,"t":"2026-10-08T15:45:00Z","v":21336,"vw":2.582356},{"c":2.6,"h":2.6,"l":2.58,"n":145,"o":2.585,"t":"2026-10-08T16:00:00Z","v":24939,"vw":2.5913},{"c":2.6,"h":2.615,"l":2.595,"n":264,"o":2.6,"t":"2026-10-08T16:15:00Z","v":52409,"vw":2.60851},{"c":2.59,"h":2.6,"l":2.59,"n":130,"o":2.595,"t":"2026-10-08T16:30:00Z","v":23879,"vw":2.595873},{"c":2.6,"h":2.605,"l":2.585,"n":276,"o":2.59,"t":"2026-10-08T16:45:00Z","v":55374,"vw":2.594107},{"c":2.61,"h":2.61,"l":2.59,"n":283,"o":2.6,"t":"2026-10-08T17:00:00Z","v":38765,"vw":2.596499},{"c":2.6,"h":2.61,"l":2.59,"n":234,"o":2.605,"t":"2026-10-08T17:15:00Z","v":40741,"vw":2.599652},{"c":2.605,"h":2.61,"l":2.595,"n":249,"o":2.595,"t":"2026-10-08T17:30:00Z","v":27168,"vw":2.602675},{"c":2.605,"h":2.61,"l":2.6,"n":151,"o":2.605,"t":"2026-10-08T17:45:00Z","v":19732,"vw":2.60443},{"c":2.6,"h":2.61,"l":2.6,"n":162,"o":2.605,"t":"2026-10-08T18:00:00Z","v":135717,"vw":2.601195},{"c":2.6,"h":2.61,"l":2.6,"n":145,"o":2.605,"t":"2026-10-08T18:15:00Z","v":14473,"vw":2.604574},{"c":2.595,"h":2.61,"l":2.59,"n":305,"o":2.605,"t":"2026-10-08T18:30:00Z","v":57483,"vw":2.597466},{"c":2.595,"h":2.6,"l":2.59,"n":243,"o":2.6,"t":"2026-10-08T18:45:00Z","v":22156,"vw":2.596891},{"c":2.605,"h":2.605,"l":2.59,"n":244,"o":2.595,"t":"2026-10-08T19:00:00Z","v":42156,"vw":2.600335},{"c":2.615,"h":2.62,"l":2.6,"n":230,"o":2.605,"t":"2026-10-08T19:15:00Z","v":32532,"vw":2.608798},{"c":2.615,"h":2.62,"l":2.61,"n":205,"o":2.615,"t":"2026-10-08T19:30:00Z","v":40679,"vw":2.617422},{"c":2.645,"h":2.65,"l":2.61,"n":1160,"o":2.615,"t":"2026-10-08T19:45:00Z","v":250453,"vw":2.624014},{"c":2.64,"h":2.64,"l":2.64,"n":17,"o":2.64,"t":"2026-10-08T20:00:00Z","v":563149,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-09T09:00:00Z","v":682,"vw":2.64},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-09T12:30:00Z","v":500,"vw":2.71},{"c":2.635,"h":2.66,"l":2.62,"n":242,"o":2.65,"t":"2026-10-09T13:30:00Z","v":42633,"vw":2.635534},{"c":2.635,"h":2.64,"l":2.62,"n":149,"o":2.635,"t":"2026-10-09T13:45:00Z","v":40361,"vw":2.628611},{"c":2.635,"h":2.64,"l":2.6301,"n":115,"o":2.64,"t":"2026-10-09T14:00:00Z","v":14054,"vw":2.637905},{"c":2.66,"h":2.66,"l":2.635,"n":158,"o":2.635,"t":"2026-10-09T14:15:00Z","v":26735,"vw":2.64305},{"c":2.665,"h":2.665,"l":2.655,"n":155,"o":2.66,"t":"2026-10-09T14:30:00Z","v":22223,"vw":2.660326},{"c":2.665,"h":2.665,"l":2.665,"n":118,"o":2.665,"t":"2026-10-09T14:45:00Z","v":7357,"vw":2.665},{"c":2.655,"h":2.665,"l":2.65,"n":170,"o":2.665,"t":"2026-10-09T15:00:00Z","v":26217,"vw":2.660115},{"c":2.655,"h":2.655,"l":2.655,"n":49,"o":2.655,"t":"2026-10-09T15:15:00Z","v":3903,"vw":2.655},{"c":2.655,"h":2.66,"l":2.6518,"n":77,"o":2.655,"t":"2026-10-09T15:30:00Z","v":6133,"vw":2.655523},{"c":2.655,"h":2.665,"l":2.65,"n":224,"o":2.655,"t":"2026-10-09T15:45:00Z","v":50024,"vw":2.659322},{"c":2.655,"h":2.655,"l":2.655,"n":102,"o":2.655,"t":"2026-10-09T16:00:00Z","v":4793,"vw":2.655},{"c":2.6535,"h":2.66,"l":2.6501,"n":135,"o":2.6501,"t":"2026-10-09T16:15:00Z","v":16151,"vw":2.654412},{"c":2.655,"h":2.66,"l":2.655,"n":149,"o":2.655,"t":"2026-10-09T16:30:00Z","v":6797,"vw":2.655084},{"c":2.655,"h":2.6588,"l":2.65,"n":114,"o":2.655,"t":"2026-10-09T16:45:00Z","v":6155,"vw":2.654546},{"c":2.645,"h":2.655,"l":2.635,"n":332,"o":2.65,"t":"2026-10-09T17:00:00Z","v":68351,"vw":2.64379},{"c":2.645,"h":2.65,"l":2.64,"n":186,"o":2.645,"t":"2026-10-09T17:15:00Z","v":20593,"vw":2.644443},{"c":2.655,"h":2.655,"l":2.64,"n":300,"o":2.64,"t":"2026-10-09T17:30:00Z","v":56554,"vw":2.648577},{"c":2.665,"h":2.665,"l":2.655,"n":137,"o":2.655,"t":"2026-10-09T17:45:00Z","v":30165,"vw":2.660165},{"c":2.66,"h":2.67,"l":2.655,"n":153,"o":2.665,"t":"2026-10-09T18:00:00Z","v":41299,"vw":2.661694},{"c":2.665,"h":2.675,"l":2.66,"n":250,"o":2.665,"t":"2026-10-09T18:15:00Z","v":51400,"vw":2.670253},{"c":2.665,"h":2.67,"l":2.66,"n":136,"o":2.67,"t":"2026-10-09T18:30:00Z","v":17814,"vw":2.666622},{"c":2.685,"h":2.695,"l":2.665,"n":511,"o":2.67,"t":"2026-10-09T18:45:00Z","v":83247,"vw":2.684657},{"c":2.675,"h":2.685,"l":2.67,"n":189,"o":2.685,"t":"2026-10-09T19:00:00Z","v":19109,"vw":2.677293},{"c":2.675,"h":2.675,"l":2.67,"n":186,"o":2.675,"t":"2026-10-09T19:15:00Z","v":17057,"vw":2.672219},{"c":2.665,"h":2.67,"l":2.655,"n":260,"o":2.67,"t":"2026-10-09T19:30:00Z","v":36793,"vw":2.66243},{"c":2.7,"h":2.7,"l":2.665,"n":900,"o":2.665,"t":"2026-10-09T19:45:00Z","v":150705,"vw":2.688415},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-09T20:00:00Z","v":86549,"vw":2.7},{"c":2.655,"h":2.68,"l":2.655,"n":148,"o":2.68,"t":"2026-10-12T13:30:00Z","v":26478,"vw":2.667389},{"c":2.64,"h":2.655,"l":2.635,"n":169,"o":2.655,"t":"2026-10-12T13:45:00Z","v":22796,"vw":2.644722},{"c":2.6384,"h":2.64,"l":2.625,"n":217,"o":2.64,"t":"2026-10-12T14:00:00Z","v":31958,"vw":2.631161},{"c":2.65,"h":2.66,"l":2.63,"n":303,"o":2.635,"t":"2026-10-12T14:15:00Z","v":82339,"vw":2.6382},{"c":2.66,"h":2.665,"l":2.655,"n":75,"o":2.66,"t":"2026-10-12T14:30:00Z","v":5845,"vw":2.662402},{"c":2.665,"h":2.67,"l":2.665,"n":60,"o":2.67,"t":"2026-10-12T14:45:00Z","v":7740,"vw":2.665549},{"c":2.69,"h":2.69,"l":2.6601,"n":134,"o":2.665,"t":"2026-10-12T15:00:00Z","v":21912,"vw":2.674556},{"c":2.69,"h":2.69,"l":2.685,"n":49,"o":2.69,"t":"2026-10-12T15:15:00Z","v":5819,"vw":2.686436},{"c":2.68,"h":2.695,"l":2.675,"n":195,"o":2.685,"t":"2026-10-12T15:30:00Z","v":35362,"vw":2.685023},{"c":2.685,"h":2.69,"l":2.68,"n":101,"o":2.68,"t":"2026-10-12T15:45:00Z","v":9740,"vw":2.683367},{"c":2.7,"h":2.7,"l":2.68,"n":288,"o":2.685,"t":"2026-10-12T16:00:00Z","v":62145,"vw":2.688536},{"c":2.6976,"h":2.71,"l":2.69,"n":175,"o":2.695,"t":"2026-10-12T16:15:00Z","v":28645,"vw":2.701422},{"c":2.71,"h":2.71,"l":2.695,"n":95,"o":2.695,"t":"2026-10-12T16:30:00Z","v":11309,"vw":2.700161},{"c":2.705,"h":2.71,"l":2.7,"n":45,"o":2.7017,"t":"2026-10-12T16:45:00Z","v":8995,"vw":2.704166},{"c":2.705,"h":2.71,"l":2.7,"n":64,"o":2.705,"t":"2026-10-12T17:00:00Z","v":10781,"vw":2.703485},{"c":2.705,"h":2.71,"l":2.7012,"n":34,"o":2.705,"t":"2026-10-12T17:15:00Z","v":2671,"vw":2.705877},{"c":2.725,"h":2.73,"l":2.7,"n":193,"o":2.705,"t":"2026-10-12T17:30:00Z","v":28564,"vw":2.715191},{"c":2.7288,"h":2.73,"l":2.72,"n":91,"o":2.72,"t":"2026-10-12T17:45:00Z","v":7219,"vw":2.723951},{"c":2.725,"h":2.73,"l":2.72,"n":81,"o":2.725,"t":"2026-10-12T18:00:00Z","v":7730,"vw":2.724514},{"c":2.725,"h":2.73,"l":2.72,"n":62,"o":2.73,"t":"2026-10-12T18:15:00Z","v":7995,"vw":2.725715},{"c":2.73,"h":2.74,"l":2.725,"n":144,"o":2.725,"t":"2026-10-12T18:30:00Z","v":16109,"vw":2.732967},{"c":2.7201,"h":2.74,"l":2.72,"n":269,"o":2.73,"t":"2026-10-12T18:45:00Z","v":66090,"vw":2.729205},{"c":2.725,"h":2.7288,"l":2.72,"n":95,"o":2.725,"t":"2026-10-12T19:00:00Z","v":12419,"vw":2.724627},{"c":2.715,"h":2.725,"l":2.71,"n":142,"o":2.7203,"t":"2026-10-12T19:15:00Z","v":15358,"vw":2.717845},{"c":2.715,"h":2.72,"l":2.71,"n":225,"o":2.72,"t":"2026-10-12T19:30:00Z","v":16951,"vw":2.716202},{"c":2.72,"h":2.73,"l":2.71,"n":747,"o":2.71,"t":"2026-10-12T19:45:00Z","v":106339,"vw":2.720541},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-12T20:00:00Z","v":94074,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-13T08:00:00Z","v":551,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T12:45:00Z","v":1000,"vw":2.7},{"c":2.735,"h":2.74,"l":2.71,"n":120,"o":2.71,"t":"2026-10-13T13:30:00Z","v":25568,"vw":2.722109},{"c":2.715,"h":2.74,"l":2.715,"n":64,"o":2.74,"t":"2026-10-13T13:45:00Z","v":7358,"vw":2.729591},{"c":2.705,"h":2.715,"l":2.705,"n":41,"o":2.715,"t":"2026-10-13T14:00:00Z","v":7730,"vw":2.712371},{"c":2.705,"h":2.71,"l":2.7,"n":45,"o":2.7,"t":"2026-10-13T14:15:00Z","v":2154,"vw":2.704649},{"c":2.7,"h":2.705,"l":2.695,"n":150,"o":2.705,"t":"2026-10-13T14:30:00Z","v":19122,"vw":2.70067},{"c":2.695,"h":2.7005,"l":2.68,"n":210,"o":2.7,"t":"2026-10-13T14:45:00Z","v":42894,"vw":2.692343},{"c":2.705,"h":2.705,"l":2.69,"n":139,"o":2.695,"t":"2026-10-13T15:00:00Z","v":13009,"vw":2.701726},{"c":2.71,"h":2.71,"l":2.7,"n":65,"o":2.7,"t":"2026-10-13T15:15:00Z","v":5992,"vw":2.705462},{"c":2.7,"h":2.71,"l":2.7,"n":128,"o":2.71,"t":"2026-10-13T15:30:00Z","v":15774,"vw":2.700695},{"c":2.7,"h":2.71,"l":2.7,"n":79,"o":2.7,"t":"2026-10-13T15:45:00Z","v":5795,"vw":2.701754},{"c":2.705,"h":2.71,"l":2.7,"n":73,"o":2.7014,"t":"2026-10-13T16:00:00Z","v":5436,"vw":2.703555},{"c":2.705,"h":2.71,"l":2.7,"n":95,"o":2.71,"t":"2026-10-13T16:15:00Z","v":8005,"vw":2.708579},{"c":2.705,"h":2.71,"l":2.7,"n":94,"o":2.705,"t":"2026-10-13T16:30:00Z","v":5402,"vw":2.704876},{"c":2.705,"h":2.71,"l":2.7012,"n":39,"o":2.705,"t":"2026-10-13T16:45:00Z","v":2008,"vw":2.706982},{"c":2.71,"h":2.71,"l":2.7012,"n":106,"o":2.705,"t":"2026-10-13T17:00:00Z","v":11088,"vw":2.705823},{"c":2.7,"h":2.71,"l":2.7,"n":84,"o":2.705,"t":"2026-10-13T17:15:00Z","v":8723,"vw":2.705325},{"c":2.69,"h":2.705,"l":2.69,"n":257,"o":2.705,"t":"2026-10-13T17:30:00Z","v":34522,"vw":2.69983},{"c":2.685,"h":2.69,"l":2.68,"n":91,"o":2.69,"t":"2026-10-13T17:45:00Z","v":9642,"vw":2.688035},{"c":2.69,"h":2.7,"l":2.675,"n":204,"o":2.68,"t":"2026-10-13T18:00:00Z","v":33878,"vw":2.682886},{"c":2.68,"h":2.6981,"l":2.68,"n":159,"o":2.695,"t":"2026-10-13T18:15:00Z","v":13963,"vw":2.690257},{"c":2.685,"h":2.695,"l":2.685,"n":232,"o":2.685,"t":"2026-10-13T18:30:00Z","v":31629,"vw":2.689262},{"c":2.685,"h":2.69,"l":2.68,"n":117,"o":2.685,"t":"2026-10-13T18:45:00Z","v":5615,"vw":2.686691},{"c":2.685,"h":2.69,"l":2.68,"n":61,"o":2.685,"t":"2026-10-13T19:00:00Z","v":5841,"vw":2.686128},{"c":2.695,"h":2.7,"l":2.685,"n":237,"o":2.685,"t":"2026-10-13T19:15:00Z","v":35244,"vw":2.69385},{"c":2.69,"h":2.7,"l":2.69,"n":175,"o":2.695,"t":"2026-10-13T19:30:00Z","v":12551,"vw":2.69375},{"c":2.69,"h":2.7,"l":2.685,"n":956,"o":2.695,"t":"2026-10-13T19:45:00Z","v":92393,"vw":2.692118},{"c":2.69,"h":2.69,"l":2.69,"n":11,"o":2.69,"t":"2026-10-13T20:00:00Z","v":90178,"vw":2.69},{"c":2.615,"h":2.6302,"l":2.615,"n":199,"o":2.63,"t":"2026-10-14T13:30:00Z","v":191122,"vw":2.62685},{"c":2.61,"h":2.6261,"l":2.61,"n":154,"o":2.615,"t":"2026-10-14T13:45:00Z","v":16984,"vw":2.620333},{"c":2.605,"h":2.61,"l":2.59,"n":276,"o":2.61,"t":"2026-10-14T14:00:00Z","v":32345,"vw":2.601339},{"c":2.615,"h":2.615,"l":2.6,"n":176,"o":2.6012,"t":"2026-10-14T14:15:00Z","v":25940,"vw":2.607261},{"c":2.635,"h":2.635,"l":2.615,"n":239,"o":2.615,"t":"2026-10-14T14:30:00Z","v":23610,"vw":2.627312},{"c":2.62,"h":2.635,"l":2.62,"n":93,"o":2.635,"t":"2026-10-14T14:45:00Z","v":7681,"vw":2.62703},{"c":2.6,"h":2.625,"l":2.6,"n":127,"o":2.62,"t":"2026-10-14T15:00:00Z","v":12369,"vw":2.611825},{"c":2.605,"h":2.605,"l":2.6,"n":64,"o":2.605,"t":"2026-10-14T15:15:00Z","v":5826,"vw":2.601819},{"c":2.6,"h":2.605,"l":2.6,"n":194,"o":2.605,"t":"2026-10-14T15:30:00Z","v":23593,"vw":2.600435},{"c":2.6,"h":2.61,"l":2.6,"n":131,"o":2.6,"t":"2026-10-14T15:45:00Z","v":12506,"vw":2.603468},{"c":2.595,"h":2.605,"l":2.595,"n":202,"o":2.605,"t":"2026-10-14T16:00:00Z","v":25879,"vw":2.600004},{"c":2.595,"h":2.6,"l":2.59,"n":102,"o":2.595,"t":"2026-10-14T16:15:00Z","v":6159,"vw":2.594739},{"c":2.595,"h":2.6,"l":2.59,"n":85,"o":2.595,"t":"2026-10-14T16:30:00Z","v":8038,"vw":2.593334},{"c":2.585,"h":2.6,"l":2.585,"n":154,"o":2.6,"t":"2026-10-14T16:45:00Z","v":27935,"vw":2.591926},{"c":2.575,"h":2.585,"l":2.575,"n":115,"o":2.58,"t":"2026-10-14T17:00:00Z","v":14910,"vw":2.580597},{"c":2.575,"h":2.585,"l":2.57,"n":178,"o":2.575,"t":"2026-10-14T17:15:00Z","v":32380,"vw":2.579617},{"c":2.565,"h":2.58,"l":2.56,"n":136,"o":2.57,"t":"2026-10-14T17:30:00Z","v":15757,"vw":2.571356},{"c":2.57,"h":2.57,"l":2.565,"n":142,"o":2.565,"t":"2026-10-14T17:45:00Z","v":18286,"vw":2.567795},{"c":2.56,"h":2.57,"l":2.56,"n":115,"o":2.565,"t":"2026-10-14T18:00:00Z","v":6226,"vw":2.565319},{"c":2.555,"h":2.57,"l":2.555,"n":189,"o":2.56,"t":"2026-10-14T18:15:00Z","v":25585,"vw":2.560073},{"c":2.555,"h":2.555,"l":2.55,"n":120,"o":2.555,"t":"2026-10-14T18:30:00Z","v":10606,"vw":2.554887},{"c":2.55,"h":2.5558,"l":2.55,"n":182,"o":2.555,"t":"2026-10-14T18:45:00Z","v":22245,"vw":2.55402},{"c":2.545,"h":2.555,"l":2.54,"n":222,"o":2.555,"t":"2026-10-14T19:00:00Z","v":43914,"vw":2.543507},{"c":2.53,"h":2.545,"l":2.53,"n":235,"o":2.54,"t":"2026-10-14T19:15:00Z","v":95043,"vw":2.539889},{"c":2.525,"h":2.54,"l":2.52,"n":208,"o":2.53,"t":"2026-10-14T19:30:00Z","v":30341,"vw":2.529755},{"c":2.51,"h":2.53,"l":2.51,"n":876,"o":2.525,"t":"2026-10-14T19:45:00Z","v":140334,"vw":2.520003},{"c":2.63,"h":2.63,"l":2.52,"n":8,"o":2.52,"t":"2026-10-14T20:00:00Z","v":164583,"vw":2.532376},{"c":2.5242,"h":2.5242,"l":2.516,"n":3,"o":2.516,"t":"2026-10-14T22:45:00Z","v":390,"vw":2.519376},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-15T08:00:00Z","v":377,"vw":2.5},{"c":2.5,"h":2.5,"l":2.499,"n":6,"o":2.499,"t":"2026-10-15T11:00:00Z","v":717,"vw":2.499571},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-15T11:15:00Z","v":9695,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T12:15:00Z","v":500,"vw":2.55},{"c":2.55,"h":2.56,"l":2.5,"n":283,"o":2.51,"t":"2026-10-15T13:30:00Z","v":49945,"vw":2.535701},{"c":2.535,"h":2.545,"l":2.52,"n":202,"o":2.54,"t":"2026-10-15T13:45:00Z","v":37924,"vw":2.529826},{"c":2.555,"h":2.56,"l":2.54,"n":222,"o":2.54,"t":"2026-10-15T14:00:00Z","v":37822,"vw":2.549458},{"c":2.545,"h":2.555,"l":2.535,"n":170,"o":2.555,"t":"2026-10-15T14:15:00Z","v":50403,"vw":2.54819},{"c":2.54,"h":2.555,"l":2.54,"n":183,"o":2.54,"t":"2026-10-15T14:30:00Z","v":46294,"vw":2.54933},{"c":2.535,"h":2.545,"l":2.525,"n":252,"o":2.545,"t":"2026-10-15T14:45:00Z","v":41588,"vw":2.53219},{"c":2.545,"h":2.545,"l":2.53,"n":107,"o":2.535,"t":"2026-10-15T15:00:00Z","v":46393,"vw":2.539098},{"c":2.54,"h":2.545,"l":2.52,"n":396,"o":2.545,"t":"2026-10-15T15:15:00Z","v":121389,"vw":2.536391},{"c":2.51,"h":2.545,"l":2.51,"n":272,"o":2.545,"t":"2026-10-15T15:30:00Z","v":88968,"vw":2.527028},{"c":2.525,"h":2.525,"l":2.5,"n":384,"o":2.51,"t":"2026-10-15T15:45:00Z","v":140909,"vw":2.506966},{"c":2.52,"h":2.53,"l":2.52,"n":118,"o":2.525,"t":"2026-10-15T16:00:00Z","v":15376,"vw":2.523829},{"c":2.515,"h":2.525,"l":2.51,"n":267,"o":2.52,"t":"2026-10-15T16:15:00Z","v":32288,"vw":2.519757},{"c":2.54,"h":2.54,"l":2.51,"n":198,"o":2.515,"t":"2026-10-15T16:30:00Z","v":75109,"vw":2.519702},{"c":2.525,"h":2.545,"l":2.525,"n":237,"o":2.535,"t":"2026-10-15T16:45:00Z","v":67669,"vw":2.534794},{"c":2.515,"h":2.525,"l":2.515,"n":137,"o":2.525,"t":"2026-10-15T17:00:00Z","v":32851,"vw":2.518348},{"c":2.5,"h":2.52,"l":2.5,"n":386,"o":2.515,"t":"2026-10-15T17:15:00Z","v":88304,"vw":2.509136},{"c":2.485,"h":2.49,"l":2.475,"n":338,"o":2.49,"t":"2026-10-15T17:30:00Z","v":62598,"vw":2.484478},{"c":2.49,"h":2.49,"l":2.48,"n":153,"o":2.48,"t":"2026-10-15T17:45:00Z","v":19007,"vw":2.482992},{"c":2.465,"h":2.485,"l":2.46,"n":270,"o":2.48,"t":"2026-10-15T18:00:00Z","v":28896,"vw":2.472785},{"c":2.465,"h":2.465,"l":2.46,"n":158,"o":2.465,"t":"2026-10-15T18:15:00Z","v":9885,"vw":2.462823},{"c":2.465,"h":2.47,"l":2.46,"n":196,"o":2.465,"t":"2026-10-15T18:30:00Z","v":20961,"vw":2.46532},{"c":2.485,"h":2.49,"l":2.465,"n":393,"o":2.465,"t":"2026-10-15T18:45:00Z","v":60436,"vw":2.482622},{"c":2.49,"h":2.49,"l":2.485,"n":281,"o":2.485,"t":"2026-10-15T19:00:00Z","v":28853,"vw":2.487707},{"c":2.495,"h":2.5,"l":2.475,"n":442,"o":2.49,"t":"2026-10-15T19:15:00Z","v":93474,"vw":2.487552},{"c":2.5,"h":2.505,"l":2.49,"n":445,"o":2.495,"t":"2026-10-15T19:30:00Z","v":71335,"vw":2.498629},{"c":2.48,"h":2.505,"l":2.48,"n":1002,"o":2.505,"t":"2026-10-15T19:45:00Z","v":205182,"vw":2.487965},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-15T20:00:00Z","v":124023,"vw":2.49},{"c":2.52,"h":2.53,"l":2.52,"n":4,"o":2.53,"t":"2026-10-16T13:00:00Z","v":290,"vw":2.525},{"c":2.485,"h":2.505,"l":2.47,"n":171,"o":2.5,"t":"2026-10-16T13:30:00Z","v":43905,"vw":2.491855},{"c":2.455,"h":2.495,"l":2.455,"n":425,"o":2.48,"t":"2026-10-16T13:45:00Z","v":119107,"vw":2.472933},{"c":2.445,"h":2.47,"l":2.44,"n":329,"o":2.455,"t":"2026-10-16T14:00:00Z","v":92925,"vw":2.456266},{"c":2.42,"h":2.45,"l":2.42,"n":343,"o":2.445,"t":"2026-10-16T14:15:00Z","v":58788,"vw":2.435493},{"c":2.435,"h":2.44,"l":2.415,"n":223,"o":2.42,"t":"2026-10-16T14:30:00Z","v":45172,"vw":2.428509},{"c":2.39,"h":2.44,"l":2.39,"n":347,"o":2.43,"t":"2026-10-16T14:45:00Z","v":117709,"vw":2.41583},{"c":2.385,"h":2.41,"l":2.385,"n":368,"o":2.39,"t":"2026-10-16T15:00:00Z","v":178019,"vw":2.399142},{"c":2.385,"h":2.39,"l":2.37,"n":226,"o":2.385,"t":"2026-10-16T15:15:00Z","v":53597,"vw":2.380094},{"c":2.375,"h":2.39,"l":2.37,"n":214,"o":2.385,"t":"2026-10-16T15:30:00Z","v":77454,"vw":2.37952},{"c":2.345,"h":2.39,"l":2.345,"n":308,"o":2.375,"t":"2026-10-16T15:45:00Z","v":70225,"vw":2.374124},{"c":2.365,"h":2.365,"l":2.3401,"n":265,"o":2.345,"t":"2026-10-16T16:00:00Z","v":63479,"vw":2.350395},{"c":2.355,"h":2.37,"l":2.355,"n":171,"o":2.365,"t":"2026-10-16T16:15:00Z","v":27389,"vw":2.359016},{"c":2.34,"h":2.36,"l":2.335,"n":281,"o":2.355,"t":"2026-10-16T16:30:00Z","v":64933,"vw":2.346582},{"c":2.335,"h":2.3494,"l":2.33,"n":173,"o":2.34,"t":"2026-10-16T16:45:00Z","v":43061,"vw":2.337175},{"c":2.325,"h":2.34,"l":2.32,"n":131,"o":2.335,"t":"2026-10-16T17:00:00Z","v":18575,"vw":2.327551},{"c":2.325,"h":2.335,"l":2.32,"n":213,"o":2.325,"t":"2026-10-16T17:15:00Z","v":36425,"vw":2.327613},{"c":2.34,"h":2.35,"l":2.325,"n":237,"o":2.325,"t":"2026-10-16T17:30:00Z","v":56548,"vw":2.335422},{"c":2.335,"h":2.345,"l":2.33,"n":272,"o":2.345,"t":"2026-10-16T17:45:00Z","v":54385,"vw":2.339337},{"c":2.32,"h":2.33,"l":2.29,"n":469,"o":2.33,"t":"2026-10-16T18:00:00Z","v":180607,"vw":2.308134},{"c":2.315,"h":2.325,"l":2.31,"n":200,"o":2.32,"t":"2026-10-16T18:15:00Z","v":48059,"vw":2.319403},{"c":2.315,"h":2.32,"l":2.31,"n":106,"o":2.315,"t":"2026-10-16T18:30:00Z","v":33193,"vw":2.313812},{"c":2.2974,"h":2.32,"l":2.29,"n":216,"o":2.315,"t":"2026-10-16T18:45:00Z","v":38867,"vw":2.304327},{"c":2.305,"h":2.31,"l":2.285,"n":253,"o":2.295,"t":"2026-10-16T19:00:00Z","v":65365,"vw":2.296003},{"c":2.31,"h":2.315,"l":2.3,"n":264,"o":2.305,"t":"2026-10-16T19:15:00Z","v":88608,"vw":2.308147},{"c":2.355,"h":2.36,"l":2.31,"n":1138,"o":2.31,"t":"2026-10-16T19:30:00Z","v":536403,"vw":2.341338},{"c":2.39,"h":2.415,"l":2.36,"n":1042,"o":2.36,"t":"2026-10-16T19:45:00Z","v":408149,"vw":2.380937},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-16T20:00:00Z","v":112845,"vw":2.39},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T22:00:00Z","v":100,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.4},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T10:30:00Z","v":100,"vw":2.61},{"c":2.425,"h":2.49,"l":2.42,"n":399,"o":2.43,"t":"2026-10-19T13:30:00Z","v":129649,"vw":2.463867},{"c":2.435,"h":2.445,"l":2.41,"n":166,"o":2.42,"t":"2026-10-19T13:45:00Z","v":52228,"vw":2.433338},{"c":2.47,"h":2.47,"l":2.43,"n":453,"o":2.43,"t":"2026-10-19T14:00:00Z","v":180335,"vw":2.446342},{"c":2.475,"h":2.475,"l":2.465,"n":301,"o":2.47,"t":"2026-10-19T14:15:00Z","v":77307,"vw":2.470768},{"c":2.505,"h":2.51,"l":2.46,"n":324,"o":2.475,"t":"2026-10-19T14:30:00Z","v":83118,"vw":2.477651},{"c":2.515,"h":2.52,"l":2.5,"n":354,"o":2.5,"t":"2026-10-19T14:45:00Z","v":73766,"vw":2.505445},{"c":2.535,"h":2.535,"l":2.51,"n":306,"o":2.515,"t":"2026-10-19T15:00:00Z","v":48924,"vw":2.519376},{"c":2.545,"h":2.56,"l":2.53,"n":565,"o":2.535,"t":"2026-10-19T15:15:00Z","v":156992,"vw":2.545098},{"c":2.53,"h":2.5499,"l":2.515,"n":461,"o":2.5499,"t":"2026-10-19T15:30:00Z","v":109504,"vw":2.531669},{"c":2.54,"h":2.545,"l":2.525,"n":211,"o":2.525,"t":"2026-10-19T15:45:00Z","v":35878,"vw":2.534856},{"c":2.515,"h":2.54,"l":2.515,"n":261,"o":2.54,"t":"2026-10-19T16:00:00Z","v":43348,"vw":2.526574},{"c":2.545,"h":2.545,"l":2.515,"n":170,"o":2.515,"t":"2026-10-19T16:15:00Z","v":40109,"vw":2.52999},{"c":2.54,"h":2.55,"l":2.53,"n":279,"o":2.55,"t":"2026-10-19T16:30:00Z","v":102362,"vw":2.542934},{"c":2.545,"h":2.55,"l":2.535,"n":445,"o":2.545,"t":"2026-10-19T16:45:00Z","v":154615,"vw":2.543588},{"c":2.545,"h":2.55,"l":2.54,"n":135,"o":2.545,"t":"2026-10-19T17:00:00Z","v":27617,"vw":2.545022},{"c":2.575,"h":2.575,"l":2.545,"n":211,"o":2.545,"t":"2026-10-19T17:15:00Z","v":40410,"vw":2.563302},{"c":2.585,"h":2.585,"l":2.5701,"n":137,"o":2.575,"t":"2026-10-19T17:30:00Z","v":49271,"vw":2.575909},{"c":2.575,"h":2.585,"l":2.57,"n":146,"o":2.585,"t":"2026-10-19T17:45:00Z","v":35894,"vw":2.577034},{"c":2.585,"h":2.59,"l":2.575,"n":126,"o":2.575,"t":"2026-10-19T18:00:00Z","v":26577,"vw":2.578753},{"c":2.59,"h":2.595,"l":2.5811,"n":208,"o":2.59,"t":"2026-10-19T18:15:00Z","v":33018,"vw":2.590661},{"c":2.575,"h":2.59,"l":2.57,"n":385,"o":2.585,"t":"2026-10-19T18:30:00Z","v":90024,"vw":2.578181},{"c":2.575,"h":2.585,"l":2.57,"n":245,"o":2.575,"t":"2026-10-19T18:45:00Z","v":25378,"vw":2.579338},{"c":2.57,"h":2.58,"l":2.57,"n":167,"o":2.57,"t":"2026-10-19T19:00:00Z","v":16511,"vw":2.575377},{"c":2.575,"h":2.58,"l":2.57,"n":228,"o":2.57,"t":"2026-10-19T19:15:00Z","v":28080,"vw":2.57474},{"c":2.584,"h":2.59,"l":2.574,"n":226,"o":2.575,"t":"2026-10-19T19:30:00Z","v":23220,"vw":2.582947},{"c":2.56,"h":2.59,"l":2.545,"n":1096,"o":2.585,"t":"2026-10-19T19:45:00Z","v":264865,"vw":2.56757},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-19T20:00:00Z","v":96901,"vw":2.55},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T20:45:00Z","v":282,"vw":2.52},{"c":2.535,"h":2.555,"l":2.52,"n":104,"o":2.55,"t":"2026-10-20T13:30:00Z","v":20396,"vw":2.544512},{"c":2.56,"h":2.56,"l":2.5304,"n":150,"o":2.535,"t":"2026-10-20T13:45:00Z","v":18523,"vw":2.548661},{"c":2.545,"h":2.575,"l":2.545,"n":469,"o":2.555,"t":"2026-10-20T14:00:00Z","v":173873,"vw":2.560034},{"c":2.575,"h":2.575,"l":2.54,"n":242,"o":2.545,"t":"2026-10-20T14:15:00Z","v":73822,"vw":2.547969},{"c":2.575,"h":2.595,"l":2.565,"n":473,"o":2.58,"t":"2026-10-20T14:30:00Z","v":86834,"vw":2.583151},{"c":2.6,"h":2.605,"l":2.57,"n":359,"o":2.575,"t":"2026-10-20T14:45:00Z","v":89383,"vw":2.587801},{"c":2.575,"h":2.605,"l":2.575,"n":160,"o":2.6,"t":"2026-10-20T15:00:00Z","v":31933,"vw":2.592076},{"c":2.595,"h":2.6,"l":2.575,"n":205,"o":2.575,"t":"2026-10-20T15:15:00Z","v":34321,"vw":2.581747},{"c":2.59,"h":2.615,"l":2.59,"n":516,"o":2.5963,"t":"2026-10-20T15:30:00Z","v":102801,"vw":2.59647},{"c":2.595,"h":2.6,"l":2.589,"n":94,"o":2.59,"t":"2026-10-20T15:45:00Z","v":13379,"vw":2.591333},{"c":2.59,"h":2.6,"l":2.59,"n":45,"o":2.59,"t":"2026-10-20T16:00:00Z","v":4065,"vw":2.596235},{"c":2.605,"h":2.605,"l":2.585,"n":187,"o":2.59,"t":"2026-10-20T16:15:00Z","v":35646,"vw":2.592659},{"c":2.595,"h":2.61,"l":2.59,"n":499,"o":2.605,"t":"2026-10-20T16:30:00Z","v":113742,"vw":2.602683},{"c":2.58,"h":2.6,"l":2.58,"n":127,"o":2.595,"t":"2026-10-20T16:45:00Z","v":34477,"vw":2.591277},{"c":2.58,"h":2.585,"l":2.57,"n":182,"o":2.58,"t":"2026-10-20T17:00:00Z","v":22585,"vw":2.580924},{"c":2.575,"h":2.59,"l":2.5705,"n":327,"o":2.5801,"t":"2026-10-20T17:15:00Z","v":62264,"vw":2.581196},{"c":2.585,"h":2.59,"l":2.57,"n":164,"o":2.575,"t":"2026-10-20T17:30:00Z","v":39144,"vw":2.578215},{"c":2.595,"h":2.6,"l":2.584,"n":301,"o":2.59,"t":"2026-10-20T17:45:00Z","v":55425,"vw":2.592303},{"c":2.575,"h":2.595,"l":2.575,"n":134,"o":2.595,"t":"2026-10-20T18:00:00Z","v":19718,"vw":2.587037},{"c":2.565,"h":2.575,"l":2.565,"n":100,"o":2.575,"t":"2026-10-20T18:15:00Z","v":32191,"vw":2.57167},{"c":2.5481,"h":2.57,"l":2.545,"n":160,"o":2.56,"t":"2026-10-20T18:30:00Z","v":40732,"vw":2.558428},{"c":2.555,"h":2.56,"l":2.55,"n":146,"o":2.55,"t":"2026-10-20T18:45:00Z","v":28104,"vw":2.553859},{"c":2.555,"h":2.56,"l":2.55,"n":102,"o":2.56,"t":"2026-10-20T19:00:00Z","v":34103,"vw":2.553778},{"c":2.57,"h":2.57,"l":2.554,"n":371,"o":2.5568,"t":"2026-10-20T19:15:00Z","v":51232,"vw":2.560989},{"c":2.565,"h":2.585,"l":2.56,"n":555,"o":2.57,"t":"2026-10-20T19:30:00Z","v":102533,"vw":2.572798},{"c":2.555,"h":2.565,"l":2.53,"n":1556,"o":2.565,"t":"2026-10-20T19:45:00Z","v":338973,"vw":2.54911},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T20:00:00Z","v":86524,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-21T12:15:00Z","v":2360,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":13,"o":2.51,"t":"2026-10-21T12:30:00Z","v":2119,"vw":2.51},{"c":2.585,"h":2.6,"l":2.56,"n":265,"o":2.6,"t":"2026-10-21T13:30:00Z","v":52934,"vw":2.583982},{"c":2.56,"h":2.585,"l":2.56,"n":205,"o":2.585,"t":"2026-10-21T13:45:00Z","v":39477,"vw":2.569992},{"c":2.545,"h":2.555,"l":2.525,"n":202,"o":2.55,"t":"2026-10-21T14:00:00Z","v":33464,"vw":2.538535},{"c":2.555,"h":2.555,"l":2.545,"n":117,"o":2.545,"t":"2026-10-21T14:15:00Z","v":24719,"vw":2.549289},{"c":2.565,"h":2.565,"l":2.55,"n":114,"o":2.555,"t":"2026-10-21T14:30:00Z","v":18618,"vw":2.558758},{"c":2.555,"h":2.57,"l":2.555,"n":171,"o":2.565,"t":"2026-10-21T14:45:00Z","v":29574,"vw":2.56036},{"c":2.555,"h":2.56,"l":2.55,"n":89,"o":2.555,"t":"2026-10-21T15:00:00Z","v":22210,"vw":2.555715},{"c":2.55,"h":2.555,"l":2.54,"n":126,"o":2.555,"t":"2026-10-21T15:15:00Z","v":21152,"vw":2.548554},{"c":2.5415,"h":2.55,"l":2.54,"n":74,"o":2.545,"t":"2026-10-21T15:30:00Z","v":10800,"vw":2.545828},{"c":2.545,"h":2.555,"l":2.54,"n":191,"o":2.55,"t":"2026-10-21T15:45:00Z","v":32332,"vw":2.548887},{"c":2.545,"h":2.555,"l":2.54,"n":159,"o":2.545,"t":"2026-10-21T16:00:00Z","v":29946,"vw":2.54686},{"c":2.545,"h":2.55,"l":2.54,"n":36,"o":2.545,"t":"2026-10-21T16:15:00Z","v":11600,"vw":2.545017},{"c":2.545,"h":2.565,"l":2.5419,"n":194,"o":2.55,"t":"2026-10-21T16:30:00Z","v":34709,"vw":2.552981},{"c":2.56,"h":2.56,"l":2.545,"n":142,"o":2.55,"t":"2026-10-21T16:45:00Z","v":60108,"vw":2.548321},{"c":2.565,"h":2.565,"l":2.55,"n":362,"o":2.56,"t":"2026-10-21T17:00:00Z","v":124772,"vw":2.554876},{"c":2.58,"h":2.58,"l":2.5602,"n":66,"o":2.57,"t":"2026-10-21T17:15:00Z","v":7828,"vw":2.56906},{"c":2.565,"h":2.58,"l":2.565,"n":94,"o":2.575,"t":"2026-10-21T17:30:00Z","v":13991,"vw":2.569274},{"c":2.58,"h":2.58,"l":2.56,"n":91,"o":2.565,"t":"2026-10-21T17:45:00Z","v":14897,"vw":2.566842},{"c":2.58,"h":2.58,"l":2.57,"n":68,"o":2.575,"t":"2026-10-21T18:00:00Z","v":8031,"vw":2.57717},{"c":2.57,"h":2.58,"l":2.57,"n":57,"o":2.575,"t":"2026-10-21T18:15:00Z","v":5731,"vw":2.575212},{"c":2.59,"h":2.59,"l":2.575,"n":149,"o":2.575,"t":"2026-10-21T18:30:00Z","v":15311,"vw":2.583375},{"c":2.585,"h":2.6,"l":2.58,"n":301,"o":2.5808,"t":"2026-10-21T18:45:00Z","v":45485,"vw":2.584684},{"c":2.585,"h":2.585,"l":2.57,"n":220,"o":2.585,"t":"2026-10-21T19:00:00Z","v":41658,"vw":2.580933},{"c":2.6,"h":2.61,"l":2.585,"n":533,"o":2.585,"t":"2026-10-21T19:15:00Z","v":115562,"vw":2.596648},{"c":2.6,"h":2.615,"l":2.595,"n":397,"o":2.6,"t":"2026-10-21T19:30:00Z","v":67370,"vw":2.608897},{"c":2.585,"h":2.6,"l":2.575,"n":969,"o":2.595,"t":"2026-10-21T19:45:00Z","v":174521,"vw":2.584417},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-21T20:00:00Z","v":91457,"vw":2.59},{"c":2.59,"h":2.59,"l":2.57,"n":2,"o":2.57,"t":"2026-10-22T12:45:00Z","v":500,"vw":2.586},{"c":2.5903,"h":2.605,"l":2.56,"n":179,"o":2.58,"t":"2026-10-22T13:30:00Z","v":35088,"vw":2.58711},{"c":2.585,"h":2.595,"l":2.565,"n":145,"o":2.595,"t":"2026-10-22T13:45:00Z","v":26405,"vw":2.581805},{"c":2.585,"h":2.59,"l":2.575,"n":76,"o":2.585,"t":"2026-10-22T14:00:00Z","v":8889,"vw":2.582581},{"c":2.565,"h":2.595,"l":2.56,"n":432,"o":2.585,"t":"2026-10-22T14:15:00Z","v":102987,"vw":2.575782},{"c":2.565,"h":2.5699,"l":2.55,"n":117,"o":2.565,"t":"2026-10-22T14:30:00Z","v":24403,"vw":2.560091},{"c":2.565,"h":2.565,"l":2.55,"n":182,"o":2.565,"t":"2026-10-22T14:45:00Z","v":28087,"vw":2.559294},{"c":2.555,"h":2.57,"l":2.555,"n":161,"o":2.57,"t":"2026-10-22T15:00:00Z","v":34703,"vw":2.559053},{"c":2.575,"h":2.575,"l":2.555,"n":130,"o":2.555,"t":"2026-10-22T15:15:00Z","v":12286,"vw":2.565283},{"c":2.565,"h":2.5774,"l":2.5649,"n":106,"o":2.575,"t":"2026-10-22T15:30:00Z","v":14097,"vw":2.569654},{"c":2.575,"h":2.58,"l":2.565,"n":92,"o":2.565,"t":"2026-10-22T15:45:00Z","v":7829,"vw":2.571173},{"c":2.555,"h":2.58,"l":2.555,"n":190,"o":2.58,"t":"2026-10-22T16:00:00Z","v":30708,"vw":2.56346},{"c":2.57,"h":2.575,"l":2.55,"n":125,"o":2.555,"t":"2026-10-22T16:15:00Z","v":25144,"vw":2.561519},{"c":2.565,"h":2.58,"l":2.565,"n":111,"o":2.5718,"t":"2026-10-22T16:30:00Z","v":15125,"vw":2.572047},{"c":2.565,"h":2.57,"l":2.555,"n":127,"o":2.57,"t":"2026-10-22T16:45:00Z","v":24207,"vw":2.559756},{"c":2.565,"h":2.57,"l":2.56,"n":80,"o":2.565,"t":"2026-10-22T17:00:00Z","v":4280,"vw":2.561689},{"c":2.565,"h":2.58,"l":2.56,"n":335,"o":2.56,"t":"2026-10-22T17:15:00Z","v":50831,"vw":2.566353},{"c":2.575,"h":2.58,"l":2.565,"n":101,"o":2.565,"t":"2026-10-22T17:30:00Z","v":9367,"vw":2.569355},{"c":2.575,"h":2.58,"l":2.57,"n":20,"o":2.58,"t":"2026-10-22T17:45:00Z","v":1538,"vw":2.573709},{"c":2.555,"h":2.5759,"l":2.55,"n":218,"o":2.5759,"t":"2026-10-22T18:00:00Z","v":30021,"vw":2.559755},{"c":2.56,"h":2.575,"l":2.55,"n":479,"o":2.555,"t":"2026-10-22T18:15:00Z","v":86166,"vw":2.561423},{"c":2.55,"h":2.56,"l":2.545,"n":189,"o":2.555,"t":"2026-10-22T18:30:00Z","v":40793,"vw":2.548005},{"c":2.56,"h":2.56,"l":2.55,"n":113,"o":2.555,"t":"2026-10-22T18:45:00Z","v":14684,"vw":2.555624},{"c":2.565,"h":2.565,"l":2.55,"n":230,"o":2.56,"t":"2026-10-22T19:00:00Z","v":24149,"vw":2.55667},{"c":2.56,"h":2.57,"l":2.56,"n":200,"o":2.565,"t":"2026-10-22T19:15:00Z","v":21065,"vw":2.563882},{"c":2.565,"h":2.57,"l":2.55,"n":428,"o":2.565,"t":"2026-10-22T19:30:00Z","v":75128,"vw":2.562929},{"c":2.615,"h":2.625,"l":2.56,"n":1159,"o":2.565,"t":"2026-10-22T19:45:00Z","v":215976,"vw":2.602271},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-22T20:00:00Z","v":131376,"vw":2.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1348839366782799,"strike":5.098839366782799,"iv":2.0905697626854387,"gamma":0.1845202229884377,"theta":-0.007628991671137764,"vega":0.002037050412646708,"rho":0.0002997373435451741,"breakevenPct":99.76043142981214},{"delta":0.25,"premium":0.22840491810808045,"strike":6.034049181080805,"iv":2.771305840652489,"gamma":0.16285881660723092,"theta":-0.011636433370866334,"vega":0.0022719632958699684,"rho":0.00032937559123461316,"breakevenPct":139.02496561789636},{"delta":0.3,"premium":0.321925899537881,"strike":6.96925899537881,"iv":3.452041918619539,"gamma":0.14119741022602414,"theta":-0.015643875070594903,"vega":0.0025068761790932293,"rho":0.00035901383892405223,"breakevenPct":178.28949980598057},{"delta":0.35,"premium":0.37864878636272686,"strike":7.135121363727314,"iv":3.6511570237920505,"gamma":0.14946128896268498,"theta":-0.0170775941191905,"vega":0.002651853743738354,"rho":0.00041671095741733724,"breakevenPct":186.7851202324443},{"delta":0.4,"premium":0.3870854834208399,"strike":6.291451657916008,"iv":3.2182926219369263,"gamma":0.19699290728036156,"theta":-0.015134093187412104,"vega":0.0026788188431671207,"rho":0.000511226720321964,"breakevenPct":154.9059977609484},{"delta":0.45,"premium":0.395522180478953,"strike":5.447781952104703,"iv":2.7854282200818026,"gamma":0.2445245255980381,"theta":-0.01319059225563371,"vega":0.002705783942595888,"rho":0.0006057424832265908,"breakevenPct":123.02687528945249},{"delta":0.5,"premium":0.40395887753706605,"strike":4.604112246293397,"iv":2.352563818226679,"gamma":0.29205614391571466,"theta":-0.011247091323855317,"vega":0.002732749042024655,"rho":0.0007002582461312176,"breakevenPct":91.1477528179566},{"delta":0.55,"premium":0.41239557459517906,"strike":3.7604425404820905,"iv":1.9196994163715548,"gamma":0.33958776223339127,"theta":-0.00930359039207692,"vega":0.002759714141453422,"rho":0.0007947740090358444,"breakevenPct":59.26863034646067},{"delta":0.6,"premium":0.4208322716532921,"strike":2.9167728346707857,"iv":1.4868350145164313,"gamma":0.38711938055106776,"theta":-0.007360089460298529,"vega":0.002786679240882189,"rho":0.0008892897719404711,"breakevenPct":27.389507874964806}],"put":[{"delta":0.4,"premium":0.7527065573427834,"strike":2.899689478669612,"iv":1.689178205057422,"gamma":0.31780038827588813,"theta":-0.007786579471542788,"vega":0.0027234056838826115,"rho":-0.00140962712619613,"breakevenPct":18.05408697225845},{"delta":0.45,"premium":1.3772573012549862,"strike":3.5605897367777635,"iv":1.9238532025439463,"gamma":0.29103125100071825,"theta":-0.008503657759798524,"vega":0.0026670239747424948,"rho":-0.001998147953830534,"breakevenPct":16.666700934245156},{"delta":0.5,"premium":2.0018080451671887,"strike":4.221489994885914,"iv":2.158528200030471,"gamma":0.2642621137255484,"theta":-0.009220736048054259,"vega":0.002610642265602378,"rho":-0.0025866687814649386,"breakevenPct":15.279314896231858},{"delta":0.55,"premium":2.6263587890793927,"strike":4.882390252994066,"iv":2.3932031975169954,"gamma":0.23749297645037853,"theta":-0.009937814336309995,"vega":0.0025542605564622613,"rho":-0.0031751896090993436,"breakevenPct":13.89192885821856},{"delta":0.6,"premium":3.2509095329915945,"strike":5.543290511102217,"iv":2.62787819500352,"gamma":0.2107238391752087,"theta":-0.010654892624565728,"vega":0.0024978788473221446,"rho":-0.0037637104367337472,"breakevenPct":12.504542820205266},{"delta":0.65,"premium":3.875460276903798,"strike":6.204190769210369,"iv":2.8625531924900445,"gamma":0.1839547019000388,"theta":-0.011371970912821465,"vega":0.002441497138182028,"rho":-0.004352231264368152,"breakevenPct":11.117156782191968},{"delta":0.7,"premium":4.500011020816,"strike":6.865091027318519,"iv":3.0972281899765686,"gamma":0.157185564624869,"theta":-0.012089049201077198,"vega":0.002385115429041911,"rho":-0.004940752092002555,"breakevenPct":9.729770744178673},{"delta":0.75,"premium":5.025912195314943,"strike":7.429440186014232,"iv":3.2840744536576314,"gamma":0.13298570712438254,"theta":-0.012589086819751526,"vega":0.002319693152446578,"rho":-0.005452417496330764,"breakevenPct":8.26229043132486},{"delta":0.8,"premium":3.1420250217788888,"strike":5.635261925503704,"iv":2.302571720873875,"gamma":0.1715476082478715,"theta":-0.0077873062985416575,"vega":0.002033430032421512,"rho":-0.004086676798755863,"breakevenPct":4.8382861173734835}]},"raw":{"call":[{"delta":0.2,"premium":0.1348839366782799,"strike":5.098839366782799,"iv":2.0905697626854387,"gamma":0.1845202229884377,"theta":-0.007628991671137764,"vega":0.002037050412646708,"rho":0.0002997373435451741,"breakevenPct":99.76043142981214},{"delta":0.25,"premium":0.22840491810808045,"strike":6.034049181080805,"iv":2.771305840652489,"gamma":0.16285881660723092,"theta":-0.011636433370866334,"vega":0.0022719632958699684,"rho":0.00032937559123461316,"breakevenPct":139.02496561789636},{"delta":0.3,"premium":0.321925899537881,"strike":6.96925899537881,"iv":3.452041918619539,"gamma":0.14119741022602414,"theta":-0.015643875070594903,"vega":0.0025068761790932293,"rho":0.00035901383892405223,"breakevenPct":178.28949980598057},{"delta":0.35,"premium":0.37864878636272686,"strike":7.135121363727314,"iv":3.6511570237920505,"gamma":0.14946128896268498,"theta":-0.0170775941191905,"vega":0.002651853743738354,"rho":0.00041671095741733724,"breakevenPct":186.7851202324443},{"delta":0.4,"premium":0.3870854834208399,"strike":6.291451657916008,"iv":3.2182926219369263,"gamma":0.19699290728036156,"theta":-0.015134093187412104,"vega":0.0026788188431671207,"rho":0.000511226720321964,"breakevenPct":154.9059977609484},{"delta":0.45,"premium":0.395522180478953,"strike":5.447781952104703,"iv":2.7854282200818026,"gamma":0.2445245255980381,"theta":-0.01319059225563371,"vega":0.002705783942595888,"rho":0.0006057424832265908,"breakevenPct":123.02687528945249},{"delta":0.5,"premium":0.40395887753706605,"strike":4.604112246293397,"iv":2.352563818226679,"gamma":0.29205614391571466,"theta":-0.011247091323855317,"vega":0.002732749042024655,"rho":0.0007002582461312176,"breakevenPct":91.1477528179566},{"delta":0.55,"premium":0.41239557459517906,"strike":3.7604425404820905,"iv":1.9196994163715548,"gamma":0.33958776223339127,"theta":-0.00930359039207692,"vega":0.002759714141453422,"rho":0.0007947740090358444,"breakevenPct":59.26863034646067},{"delta":0.6,"premium":0.4208322716532921,"strike":2.9167728346707857,"iv":1.4868350145164313,"gamma":0.38711938055106776,"theta":-0.007360089460298529,"vega":0.002786679240882189,"rho":0.0008892897719404711,"breakevenPct":27.389507874964806}],"put":[{"delta":0.4,"premium":0.7527065573427834,"strike":2.899689478669612,"iv":1.689178205057422,"gamma":0.31780038827588813,"theta":-0.007786579471542788,"vega":0.0027234056838826115,"rho":-0.00140962712619613,"breakevenPct":18.05408697225845},{"delta":0.45,"premium":1.3772573012549862,"strike":3.5605897367777635,"iv":1.9238532025439463,"gamma":0.29103125100071825,"theta":-0.008503657759798524,"vega":0.0026670239747424948,"rho":-0.001998147953830534,"breakevenPct":16.666700934245156},{"delta":0.5,"premium":2.0018080451671887,"strike":4.221489994885914,"iv":2.158528200030471,"gamma":0.2642621137255484,"theta":-0.009220736048054259,"vega":0.002610642265602378,"rho":-0.0025866687814649386,"breakevenPct":15.279314896231858},{"delta":0.55,"premium":2.6263587890793927,"strike":4.882390252994066,"iv":2.3932031975169954,"gamma":0.23749297645037853,"theta":-0.009937814336309995,"vega":0.0025542605564622613,"rho":-0.0031751896090993436,"breakevenPct":13.89192885821856},{"delta":0.6,"premium":3.2509095329915945,"strike":5.543290511102217,"iv":2.62787819500352,"gamma":0.2107238391752087,"theta":-0.010654892624565728,"vega":0.0024978788473221446,"rho":-0.0037637104367337472,"breakevenPct":12.504542820205266},{"delta":0.65,"premium":3.875460276903798,"strike":6.204190769210369,"iv":2.8625531924900445,"gamma":0.1839547019000388,"theta":-0.011371970912821465,"vega":0.002441497138182028,"rho":-0.004352231264368152,"breakevenPct":11.117156782191968},{"delta":0.7,"premium":4.500011020816,"strike":6.865091027318519,"iv":3.0972281899765686,"gamma":0.157185564624869,"theta":-0.012089049201077198,"vega":0.002385115429041911,"rho":-0.004940752092002555,"breakevenPct":9.729770744178673},{"delta":0.75,"premium":5.025912195314943,"strike":7.429440186014232,"iv":3.2840744536576314,"gamma":0.13298570712438254,"theta":-0.012589086819751526,"vega":0.002319693152446578,"rho":-0.005452417496330764,"breakevenPct":8.26229043132486},{"delta":0.8,"premium":3.1420250217788888,"strike":5.635261925503704,"iv":2.302571720873875,"gamma":0.1715476082478715,"theta":-0.0077873062985416575,"vega":0.002033430032421512,"rho":-0.004086676798755863,"breakevenPct":4.8382861173734835}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}