{"symbol":"ASPI","url":"https://intraalpha.com/companies/ASPI","capturedAt":"2026-10-16T00:14:14.605Z","state":"ready","quote":{"symbol":"ASPI","last_price":2.25,"prev_close":2.07,"regular_close":2.21,"change":0.18,"change_pct":8.6957,"regular_change":0.14,"regular_change_pct":6.7633,"extended_change":0.04,"extended_change_pct":1.81,"bid":2.25,"ask":2.28,"bid_size":1300,"ask_size":100,"volume":7381564,"vwap":2.140019,"open":2.17,"high":2.22,"low":2.03,"close":2.21,"trade_count":25160,"last_trade_at":"2026-10-15T23:30:49.209729676Z","last_quote_at":"2026-10-15T23:56:12.357963566Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:14:10.973894134-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ASPI","fetched_at":"2026-10-16T00:14:13.423398+00:00","name":"ASP Isotopes Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Aspire Real Estate Investors, Inc. focuses on investing, developing, remodeling and managing a portfolio of multi-family properties in metropolitan areas of the United States. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":317350000,"ebitda":-91506000,"pe_ratio":null,"peg_ratio":null,"book_value":2.034,"dividend_per_share":null,"dividend_yield":null,"eps":-1.49,"revenue_ttm":30852000,"gross_profit_ttm":5652000,"profit_margin":0,"operating_margin_ttm":-6.67,"return_on_assets_ttm":-0.17,"return_on_equity_ttm":-0.903,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.276,"analyst_target_price":13,"analyst_number":0,"beta":3.702,"fifty_two_week_high":11.28,"fifty_two_week_low":2.03,"fifty_day_ma":3.523,"two_hundred_day_ma":5.13,"shares_outstanding":153309000,"forward_pe":54.35,"price_to_sales":10.29,"price_to_book":1.746,"ev_to_revenue":15.46,"ev_to_ebitda":-12.17},"optionObservedAt":"2026-10-15T19:58:23.998Z","bars":[{"c":2.8139,"h":2.8139,"l":2.8139,"n":1,"o":2.8139,"t":"2026-10-09T08:00:00Z","v":1272,"vw":2.8139},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-09T08:05:00Z","v":300,"vw":2.88},{"c":2.8515,"h":2.8515,"l":2.8515,"n":1,"o":2.8515,"t":"2026-10-09T08:25:00Z","v":6349,"vw":2.8515},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-09T08:40:00Z","v":1428,"vw":2.85},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-09T09:35:00Z","v":1200,"vw":2.88},{"c":2.85,"h":2.88,"l":2.85,"n":3,"o":2.88,"t":"2026-10-09T11:40:00Z","v":3825,"vw":2.871961},{"c":2.894,"h":2.894,"l":2.894,"n":2,"o":2.894,"t":"2026-10-09T12:05:00Z","v":160,"vw":2.894},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T12:30:00Z","v":700,"vw":2.9},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-09T12:35:00Z","v":380,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-09T13:00:00Z","v":1863,"vw":2.87},{"c":2.9,"h":2.9,"l":2.89,"n":3,"o":2.89,"t":"2026-10-09T13:10:00Z","v":1500,"vw":2.896667},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-09T13:15:00Z","v":560,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T13:20:00Z","v":2100,"vw":2.9},{"c":2.84,"h":2.8512,"l":2.84,"n":27,"o":2.84,"t":"2026-10-09T13:25:00Z","v":7015,"vw":2.847999},{"c":2.72,"h":2.86,"l":2.72,"n":363,"o":2.83,"t":"2026-10-09T13:30:00Z","v":104164,"vw":2.790553},{"c":2.73,"h":2.735,"l":2.69,"n":219,"o":2.71,"t":"2026-10-09T13:35:00Z","v":64717,"vw":2.704492},{"c":2.6997,"h":2.73,"l":2.6901,"n":231,"o":2.725,"t":"2026-10-09T13:40:00Z","v":56013,"vw":2.708278},{"c":2.695,"h":2.71,"l":2.69,"n":179,"o":2.695,"t":"2026-10-09T13:45:00Z","v":63808,"vw":2.696712},{"c":2.7097,"h":2.7189,"l":2.6901,"n":166,"o":2.7,"t":"2026-10-09T13:50:00Z","v":40833,"vw":2.708417},{"c":2.7,"h":2.715,"l":2.695,"n":149,"o":2.705,"t":"2026-10-09T13:55:00Z","v":59104,"vw":2.704513},{"c":2.711,"h":2.73,"l":2.7,"n":225,"o":2.7,"t":"2026-10-09T14:00:00Z","v":53252,"vw":2.714842},{"c":2.685,"h":2.715,"l":2.685,"n":293,"o":2.71,"t":"2026-10-09T14:05:00Z","v":76910,"vw":2.695723},{"c":2.685,"h":2.6889,"l":2.67,"n":254,"o":2.685,"t":"2026-10-09T14:10:00Z","v":54798,"vw":2.679906},{"c":2.69,"h":2.6999,"l":2.6817,"n":224,"o":2.685,"t":"2026-10-09T14:15:00Z","v":55054,"vw":2.689868},{"c":2.715,"h":2.72,"l":2.695,"n":174,"o":2.695,"t":"2026-10-09T14:20:00Z","v":38246,"vw":2.707211},{"c":2.72,"h":2.72,"l":2.705,"n":104,"o":2.715,"t":"2026-10-09T14:25:00Z","v":13610,"vw":2.712525},{"c":2.72,"h":2.72,"l":2.71,"n":115,"o":2.72,"t":"2026-10-09T14:30:00Z","v":14686,"vw":2.714876},{"c":2.735,"h":2.75,"l":2.715,"n":412,"o":2.715,"t":"2026-10-09T14:35:00Z","v":170974,"vw":2.738046},{"c":2.75,"h":2.75,"l":2.73,"n":117,"o":2.73,"t":"2026-10-09T14:40:00Z","v":21066,"vw":2.737729},{"c":2.75,"h":2.75,"l":2.74,"n":165,"o":2.75,"t":"2026-10-09T14:45:00Z","v":32464,"vw":2.747075},{"c":2.755,"h":2.76,"l":2.745,"n":208,"o":2.75,"t":"2026-10-09T14:50:00Z","v":53196,"vw":2.750258},{"c":2.755,"h":2.765,"l":2.75,"n":112,"o":2.755,"t":"2026-10-09T14:55:00Z","v":39179,"vw":2.753508},{"c":2.765,"h":2.765,"l":2.75,"n":90,"o":2.76,"t":"2026-10-09T15:00:00Z","v":9497,"vw":2.75878},{"c":2.75,"h":2.77,"l":2.74,"n":161,"o":2.7627,"t":"2026-10-09T15:05:00Z","v":111386,"vw":2.746955},{"c":2.755,"h":2.76,"l":2.7425,"n":98,"o":2.745,"t":"2026-10-09T15:10:00Z","v":31096,"vw":2.755727},{"c":2.755,"h":2.76,"l":2.75,"n":67,"o":2.75,"t":"2026-10-09T15:15:00Z","v":12551,"vw":2.754119},{"c":2.745,"h":2.76,"l":2.745,"n":103,"o":2.755,"t":"2026-10-09T15:20:00Z","v":15405,"vw":2.751374},{"c":2.74,"h":2.75,"l":2.735,"n":101,"o":2.7444,"t":"2026-10-09T15:25:00Z","v":22772,"vw":2.744559},{"c":2.75,"h":2.75,"l":2.735,"n":63,"o":2.735,"t":"2026-10-09T15:30:00Z","v":11702,"vw":2.743711},{"c":2.76,"h":2.765,"l":2.75,"n":117,"o":2.75,"t":"2026-10-09T15:35:00Z","v":22342,"vw":2.754328},{"c":2.745,"h":2.77,"l":2.745,"n":89,"o":2.765,"t":"2026-10-09T15:40:00Z","v":14364,"vw":2.756917},{"c":2.75,"h":2.75,"l":2.74,"n":55,"o":2.7499,"t":"2026-10-09T15:45:00Z","v":3621,"vw":2.745644},{"c":2.74,"h":2.75,"l":2.74,"n":94,"o":2.745,"t":"2026-10-09T15:50:00Z","v":25486,"vw":2.746436},{"c":2.74,"h":2.75,"l":2.735,"n":124,"o":2.74,"t":"2026-10-09T15:55:00Z","v":16763,"vw":2.740271},{"c":2.735,"h":2.7397,"l":2.73,"n":56,"o":2.735,"t":"2026-10-09T16:00:00Z","v":6414,"vw":2.734284},{"c":2.73,"h":2.74,"l":2.73,"n":93,"o":2.7388,"t":"2026-10-09T16:05:00Z","v":14416,"vw":2.734799},{"c":2.72,"h":2.74,"l":2.72,"n":106,"o":2.735,"t":"2026-10-09T16:10:00Z","v":13683,"vw":2.731134},{"c":2.72,"h":2.7251,"l":2.72,"n":35,"o":2.72,"t":"2026-10-09T16:15:00Z","v":2818,"vw":2.723096},{"c":2.715,"h":2.725,"l":2.71,"n":107,"o":2.72,"t":"2026-10-09T16:20:00Z","v":13913,"vw":2.719469},{"c":2.72,"h":2.725,"l":2.7115,"n":95,"o":2.715,"t":"2026-10-09T16:25:00Z","v":8753,"vw":2.721601},{"c":2.71,"h":2.72,"l":2.705,"n":206,"o":2.72,"t":"2026-10-09T16:30:00Z","v":42879,"vw":2.711293},{"c":2.7088,"h":2.7088,"l":2.705,"n":32,"o":2.705,"t":"2026-10-09T16:35:00Z","v":3057,"vw":2.706439},{"c":2.705,"h":2.71,"l":2.7,"n":61,"o":2.705,"t":"2026-10-09T16:40:00Z","v":15933,"vw":2.708672},{"c":2.715,"h":2.72,"l":2.7,"n":107,"o":2.7,"t":"2026-10-09T16:45:00Z","v":17870,"vw":2.709504},{"c":2.7055,"h":2.72,"l":2.7002,"n":110,"o":2.715,"t":"2026-10-09T16:50:00Z","v":25569,"vw":2.710218},{"c":2.705,"h":2.71,"l":2.7,"n":94,"o":2.705,"t":"2026-10-09T16:55:00Z","v":13304,"vw":2.70606},{"c":2.705,"h":2.715,"l":2.7,"n":170,"o":2.7,"t":"2026-10-09T17:00:00Z","v":62491,"vw":2.710348},{"c":2.705,"h":2.708,"l":2.7,"n":39,"o":2.705,"t":"2026-10-09T17:05:00Z","v":4447,"vw":2.705656},{"c":2.695,"h":2.705,"l":2.694,"n":119,"o":2.7,"t":"2026-10-09T17:10:00Z","v":18874,"vw":2.698298},{"c":2.695,"h":2.7,"l":2.69,"n":99,"o":2.695,"t":"2026-10-09T17:15:00Z","v":20539,"vw":2.694233},{"c":2.675,"h":2.7,"l":2.675,"n":210,"o":2.7,"t":"2026-10-09T17:20:00Z","v":57658,"vw":2.688894},{"c":2.67,"h":2.685,"l":2.67,"n":96,"o":2.68,"t":"2026-10-09T17:25:00Z","v":16097,"vw":2.679138},{"c":2.685,"h":2.685,"l":2.675,"n":90,"o":2.675,"t":"2026-10-09T17:30:00Z","v":10737,"vw":2.680201},{"c":2.68,"h":2.6899,"l":2.675,"n":162,"o":2.68,"t":"2026-10-09T17:35:00Z","v":35177,"vw":2.679691},{"c":2.678,"h":2.68,"l":2.67,"n":67,"o":2.675,"t":"2026-10-09T17:40:00Z","v":28671,"vw":2.674199},{"c":2.68,"h":2.68,"l":2.675,"n":53,"o":2.675,"t":"2026-10-09T17:45:00Z","v":6345,"vw":2.677714},{"c":2.7,"h":2.7,"l":2.675,"n":106,"o":2.675,"t":"2026-10-09T17:50:00Z","v":19158,"vw":2.68219},{"c":2.69,"h":2.7,"l":2.69,"n":62,"o":2.7,"t":"2026-10-09T17:55:00Z","v":9609,"vw":2.699166},{"c":2.685,"h":2.7,"l":2.685,"n":150,"o":2.69,"t":"2026-10-09T18:00:00Z","v":33872,"vw":2.689315},{"c":2.69,"h":2.69,"l":2.6801,"n":61,"o":2.685,"t":"2026-10-09T18:05:00Z","v":14476,"vw":2.682502},{"c":2.68,"h":2.69,"l":2.68,"n":36,"o":2.685,"t":"2026-10-09T18:10:00Z","v":5840,"vw":2.687928},{"c":2.67,"h":2.69,"l":2.67,"n":170,"o":2.69,"t":"2026-10-09T18:15:00Z","v":203892,"vw":2.671448},{"c":2.6688,"h":2.675,"l":2.66,"n":118,"o":2.67,"t":"2026-10-09T18:20:00Z","v":14812,"vw":2.66765},{"c":2.66,"h":2.67,"l":2.66,"n":96,"o":2.665,"t":"2026-10-09T18:25:00Z","v":24953,"vw":2.660849},{"c":2.66,"h":2.6699,"l":2.655,"n":116,"o":2.66,"t":"2026-10-09T18:30:00Z","v":27718,"vw":2.66033},{"c":2.66,"h":2.665,"l":2.66,"n":75,"o":2.66,"t":"2026-10-09T18:35:00Z","v":4597,"vw":2.663191},{"c":2.675,"h":2.6788,"l":2.665,"n":124,"o":2.665,"t":"2026-10-09T18:40:00Z","v":15033,"vw":2.670299},{"c":2.675,"h":2.679,"l":2.67,"n":102,"o":2.675,"t":"2026-10-09T18:45:00Z","v":18003,"vw":2.672976},{"c":2.6788,"h":2.68,"l":2.67,"n":95,"o":2.67,"t":"2026-10-09T18:50:00Z","v":6296,"vw":2.673979},{"c":2.6688,"h":2.68,"l":2.66,"n":201,"o":2.68,"t":"2026-10-09T18:55:00Z","v":74475,"vw":2.665778},{"c":2.66,"h":2.67,"l":2.66,"n":90,"o":2.665,"t":"2026-10-09T19:00:00Z","v":16226,"vw":2.662253},{"c":2.65,"h":2.665,"l":2.65,"n":158,"o":2.66,"t":"2026-10-09T19:05:00Z","v":16080,"vw":2.658992},{"c":2.64,"h":2.66,"l":2.64,"n":316,"o":2.65,"t":"2026-10-09T19:10:00Z","v":128373,"vw":2.648395},{"c":2.6298,"h":2.645,"l":2.62,"n":253,"o":2.64,"t":"2026-10-09T19:15:00Z","v":59137,"vw":2.630702},{"c":2.675,"h":2.68,"l":2.62,"n":493,"o":2.62,"t":"2026-10-09T19:20:00Z","v":179032,"vw":2.649078},{"c":2.665,"h":2.675,"l":2.66,"n":145,"o":2.675,"t":"2026-10-09T19:25:00Z","v":22690,"vw":2.667798},{"c":2.655,"h":2.66,"l":2.655,"n":236,"o":2.66,"t":"2026-10-09T19:30:00Z","v":29778,"vw":2.659136},{"c":2.6593,"h":2.66,"l":2.65,"n":163,"o":2.655,"t":"2026-10-09T19:35:00Z","v":30583,"vw":2.656671},{"c":2.66,"h":2.665,"l":2.655,"n":247,"o":2.655,"t":"2026-10-09T19:40:00Z","v":32372,"vw":2.659339},{"c":2.645,"h":2.67,"l":2.64,"n":365,"o":2.665,"t":"2026-10-09T19:45:00Z","v":140502,"vw":2.655505},{"c":2.655,"h":2.655,"l":2.63,"n":521,"o":2.645,"t":"2026-10-09T19:50:00Z","v":186558,"vw":2.640985},{"c":2.655,"h":2.66,"l":2.645,"n":1442,"o":2.65,"t":"2026-10-09T19:55:00Z","v":251909,"vw":2.654724},{"c":2.72,"h":2.72,"l":2.65,"n":19,"o":2.65,"t":"2026-10-09T20:00:00Z","v":249416,"vw":2.650608},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-09T20:10:00Z","v":424,"vw":2.65},{"c":2.6246,"h":2.6246,"l":2.6246,"n":1,"o":2.6246,"t":"2026-10-09T20:15:00Z","v":500,"vw":2.6246},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-09T20:20:00Z","v":656,"vw":2.65},{"c":2.65,"h":2.65,"l":2.6491,"n":2,"o":2.6491,"t":"2026-10-09T20:25:00Z","v":183588,"vw":2.649999},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T20:35:00Z","v":180,"vw":2.64},{"c":2.644,"h":2.65,"l":2.644,"n":5,"o":2.65,"t":"2026-10-09T20:40:00Z","v":5025,"vw":2.647},{"c":2.6494,"h":2.6494,"l":2.6494,"n":1,"o":2.6494,"t":"2026-10-09T20:45:00Z","v":500,"vw":2.6494},{"c":2.65,"h":2.65,"l":2.6499,"n":2,"o":2.6499,"t":"2026-10-09T20:55:00Z","v":320,"vw":2.649963},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T21:00:00Z","v":1799,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-09T21:15:00Z","v":1000,"vw":2.65},{"c":2.65,"h":2.65,"l":2.62,"n":7,"o":2.62,"t":"2026-10-09T21:20:00Z","v":2584,"vw":2.63125},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-09T21:30:00Z","v":130,"vw":2.65},{"c":2.6492,"h":2.6492,"l":2.6492,"n":1,"o":2.6492,"t":"2026-10-09T21:35:00Z","v":1000,"vw":2.6492},{"c":2.6402,"h":2.642,"l":2.6402,"n":2,"o":2.642,"t":"2026-10-09T21:55:00Z","v":549,"vw":2.64102},{"c":2.6405,"h":2.6405,"l":2.6405,"n":1,"o":2.6405,"t":"2026-10-09T22:10:00Z","v":125,"vw":2.6405},{"c":2.6405,"h":2.6405,"l":2.6405,"n":1,"o":2.6405,"t":"2026-10-09T22:35:00Z","v":170,"vw":2.6405},{"c":2.6498,"h":2.6498,"l":2.6498,"n":1,"o":2.6498,"t":"2026-10-09T22:45:00Z","v":100,"vw":2.6498},{"c":2.6404,"h":2.6404,"l":2.6404,"n":1,"o":2.6404,"t":"2026-10-09T22:50:00Z","v":100,"vw":2.6404},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T23:15:00Z","v":1242,"vw":2.65},{"c":2.6403,"h":2.6403,"l":2.6403,"n":1,"o":2.6403,"t":"2026-10-09T23:30:00Z","v":5331,"vw":2.6403},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T23:45:00Z","v":125,"vw":2.65},{"c":2.66,"h":2.7,"l":2.66,"n":56,"o":2.66,"t":"2026-10-12T08:00:00Z","v":4539,"vw":2.682731},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-12T08:10:00Z","v":200,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-12T08:15:00Z","v":300,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-12T08:35:00Z","v":238,"vw":2.65},{"c":2.6,"h":2.63,"l":2.6,"n":4,"o":2.63,"t":"2026-10-12T08:45:00Z","v":1674,"vw":2.603601},{"c":2.62,"h":2.62,"l":2.62,"n":39,"o":2.62,"t":"2026-10-12T09:05:00Z","v":5905,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-12T09:15:00Z","v":400,"vw":2.65},{"c":2.65,"h":2.65,"l":2.645,"n":3,"o":2.645,"t":"2026-10-12T10:25:00Z","v":3041,"vw":2.647},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-12T10:55:00Z","v":295,"vw":2.69},{"c":2.63,"h":2.6319,"l":2.63,"n":3,"o":2.6319,"t":"2026-10-12T11:00:00Z","v":414,"vw":2.630748},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T12:00:00Z","v":217,"vw":2.62},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-12T12:25:00Z","v":100,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":14,"o":2.61,"t":"2026-10-12T13:00:00Z","v":1360,"vw":2.61},{"c":2.6,"h":2.61,"l":2.6,"n":10,"o":2.61,"t":"2026-10-12T13:05:00Z","v":1038,"vw":2.605251},{"c":2.6,"h":2.605,"l":2.6,"n":40,"o":2.605,"t":"2026-10-12T13:10:00Z","v":6287,"vw":2.600306},{"c":2.6,"h":2.6,"l":2.59,"n":44,"o":2.59,"t":"2026-10-12T13:15:00Z","v":1285,"vw":2.598457},{"c":2.61,"h":2.61,"l":2.6099,"n":4,"o":2.61,"t":"2026-10-12T13:20:00Z","v":1200,"vw":2.609971},{"c":2.655,"h":2.66,"l":2.6,"n":663,"o":2.64,"t":"2026-10-12T13:30:00Z","v":182144,"vw":2.628984},{"c":2.65,"h":2.67,"l":2.64,"n":184,"o":2.655,"t":"2026-10-12T13:35:00Z","v":80393,"vw":2.654386},{"c":2.625,"h":2.655,"l":2.625,"n":271,"o":2.65,"t":"2026-10-12T13:40:00Z","v":73266,"vw":2.645304},{"c":2.605,"h":2.6299,"l":2.6,"n":160,"o":2.625,"t":"2026-10-12T13:45:00Z","v":68869,"vw":2.618242},{"c":2.595,"h":2.61,"l":2.595,"n":136,"o":2.605,"t":"2026-10-12T13:50:00Z","v":50042,"vw":2.603572},{"c":2.6,"h":2.6099,"l":2.5901,"n":115,"o":2.5912,"t":"2026-10-12T13:55:00Z","v":20479,"vw":2.599868},{"c":2.5826,"h":2.6,"l":2.58,"n":118,"o":2.59,"t":"2026-10-12T14:00:00Z","v":28937,"vw":2.589635},{"c":2.62,"h":2.62,"l":2.58,"n":195,"o":2.585,"t":"2026-10-12T14:05:00Z","v":66257,"vw":2.599961},{"c":2.6399,"h":2.64,"l":2.62,"n":140,"o":2.62,"t":"2026-10-12T14:10:00Z","v":72780,"vw":2.627023},{"c":2.615,"h":2.6399,"l":2.61,"n":158,"o":2.6399,"t":"2026-10-12T14:15:00Z","v":26029,"vw":2.622232},{"c":2.61,"h":2.62,"l":2.605,"n":117,"o":2.615,"t":"2026-10-12T14:20:00Z","v":15073,"vw":2.612322},{"c":2.61,"h":2.61,"l":2.6001,"n":57,"o":2.605,"t":"2026-10-12T14:25:00Z","v":9238,"vw":2.605186},{"c":2.605,"h":2.61,"l":2.6,"n":80,"o":2.605,"t":"2026-10-12T14:30:00Z","v":41154,"vw":2.605737},{"c":2.615,"h":2.62,"l":2.6,"n":119,"o":2.6,"t":"2026-10-12T14:35:00Z","v":20735,"vw":2.61311},{"c":2.62,"h":2.625,"l":2.615,"n":155,"o":2.615,"t":"2026-10-12T14:40:00Z","v":15938,"vw":2.620577},{"c":2.615,"h":2.625,"l":2.61,"n":159,"o":2.62,"t":"2026-10-12T14:45:00Z","v":23112,"vw":2.617325},{"c":2.615,"h":2.62,"l":2.61,"n":51,"o":2.615,"t":"2026-10-12T14:50:00Z","v":8301,"vw":2.615577},{"c":2.595,"h":2.6199,"l":2.595,"n":289,"o":2.615,"t":"2026-10-12T14:55:00Z","v":51947,"vw":2.603136},{"c":2.6011,"h":2.605,"l":2.59,"n":75,"o":2.595,"t":"2026-10-12T15:00:00Z","v":9947,"vw":2.598788},{"c":2.6,"h":2.605,"l":2.6,"n":32,"o":2.605,"t":"2026-10-12T15:05:00Z","v":3490,"vw":2.601528},{"c":2.61,"h":2.61,"l":2.6,"n":124,"o":2.6,"t":"2026-10-12T15:10:00Z","v":28834,"vw":2.607288},{"c":2.605,"h":2.61,"l":2.6,"n":69,"o":2.605,"t":"2026-10-12T15:15:00Z","v":15601,"vw":2.604196},{"c":2.605,"h":2.605,"l":2.6,"n":54,"o":2.605,"t":"2026-10-12T15:20:00Z","v":11737,"vw":2.604322},{"c":2.5801,"h":2.605,"l":2.5801,"n":263,"o":2.6,"t":"2026-10-12T15:25:00Z","v":40717,"vw":2.593244},{"c":2.5989,"h":2.5989,"l":2.585,"n":70,"o":2.585,"t":"2026-10-12T15:30:00Z","v":7781,"vw":2.590735},{"c":2.61,"h":2.61,"l":2.595,"n":76,"o":2.595,"t":"2026-10-12T15:35:00Z","v":15859,"vw":2.599411},{"c":2.6,"h":2.605,"l":2.595,"n":102,"o":2.605,"t":"2026-10-12T15:40:00Z","v":11627,"vw":2.601035},{"c":2.595,"h":2.6,"l":2.59,"n":39,"o":2.59,"t":"2026-10-12T15:45:00Z","v":12637,"vw":2.594805},{"c":2.595,"h":2.595,"l":2.59,"n":54,"o":2.595,"t":"2026-10-12T15:50:00Z","v":3296,"vw":2.592972},{"c":2.585,"h":2.5958,"l":2.5801,"n":139,"o":2.595,"t":"2026-10-12T15:55:00Z","v":28613,"vw":2.588583},{"c":2.575,"h":2.585,"l":2.57,"n":175,"o":2.585,"t":"2026-10-12T16:00:00Z","v":69139,"vw":2.572806},{"c":2.57,"h":2.58,"l":2.57,"n":68,"o":2.5701,"t":"2026-10-12T16:05:00Z","v":26887,"vw":2.574312},{"c":2.565,"h":2.58,"l":2.56,"n":263,"o":2.5701,"t":"2026-10-12T16:10:00Z","v":92153,"vw":2.570515},{"c":2.545,"h":2.56,"l":2.54,"n":504,"o":2.56,"t":"2026-10-12T16:15:00Z","v":160040,"vw":2.55232},{"c":2.5799,"h":2.58,"l":2.545,"n":242,"o":2.545,"t":"2026-10-12T16:20:00Z","v":165064,"vw":2.563619},{"c":2.61,"h":2.625,"l":2.575,"n":459,"o":2.575,"t":"2026-10-12T16:25:00Z","v":182409,"vw":2.604147},{"c":2.6,"h":2.6099,"l":2.6,"n":138,"o":2.605,"t":"2026-10-12T16:30:00Z","v":34236,"vw":2.603717},{"c":2.59,"h":2.595,"l":2.59,"n":67,"o":2.59,"t":"2026-10-12T16:35:00Z","v":6317,"vw":2.591764},{"c":2.595,"h":2.6,"l":2.59,"n":134,"o":2.59,"t":"2026-10-12T16:40:00Z","v":25358,"vw":2.598277},{"c":2.59,"h":2.595,"l":2.59,"n":45,"o":2.595,"t":"2026-10-12T16:45:00Z","v":3941,"vw":2.593788},{"c":2.565,"h":2.595,"l":2.565,"n":206,"o":2.59,"t":"2026-10-12T16:50:00Z","v":25142,"vw":2.576395},{"c":2.565,"h":2.57,"l":2.56,"n":78,"o":2.56,"t":"2026-10-12T16:55:00Z","v":45193,"vw":2.563001},{"c":2.565,"h":2.57,"l":2.56,"n":144,"o":2.565,"t":"2026-10-12T17:00:00Z","v":41155,"vw":2.563755},{"c":2.5701,"h":2.575,"l":2.56,"n":174,"o":2.565,"t":"2026-10-12T17:05:00Z","v":113353,"vw":2.567047},{"c":2.55,"h":2.575,"l":2.55,"n":208,"o":2.575,"t":"2026-10-12T17:10:00Z","v":73219,"vw":2.564066},{"c":2.545,"h":2.56,"l":2.54,"n":237,"o":2.56,"t":"2026-10-12T17:15:00Z","v":91969,"vw":2.545652},{"c":2.545,"h":2.555,"l":2.5404,"n":204,"o":2.545,"t":"2026-10-12T17:20:00Z","v":86434,"vw":2.547586},{"c":2.545,"h":2.55,"l":2.54,"n":244,"o":2.545,"t":"2026-10-12T17:25:00Z","v":136141,"vw":2.544399},{"c":2.511,"h":2.545,"l":2.51,"n":338,"o":2.545,"t":"2026-10-12T17:30:00Z","v":97057,"vw":2.527338},{"c":2.51,"h":2.52,"l":2.51,"n":169,"o":2.511,"t":"2026-10-12T17:35:00Z","v":59912,"vw":2.513408},{"c":2.485,"h":2.52,"l":2.48,"n":545,"o":2.515,"t":"2026-10-12T17:40:00Z","v":200921,"vw":2.499314},{"c":2.47,"h":2.49,"l":2.47,"n":241,"o":2.485,"t":"2026-10-12T17:45:00Z","v":186662,"vw":2.482513},{"c":2.47,"h":2.475,"l":2.4601,"n":255,"o":2.47,"t":"2026-10-12T17:50:00Z","v":134664,"vw":2.467268},{"c":2.455,"h":2.47,"l":2.45,"n":323,"o":2.46,"t":"2026-10-12T17:55:00Z","v":165702,"vw":2.459235},{"c":2.45,"h":2.45,"l":2.435,"n":420,"o":2.45,"t":"2026-10-12T18:00:00Z","v":176552,"vw":2.443984},{"c":2.465,"h":2.47,"l":2.45,"n":198,"o":2.45,"t":"2026-10-12T18:05:00Z","v":36993,"vw":2.456762},{"c":2.44,"h":2.47,"l":2.4326,"n":211,"o":2.46,"t":"2026-10-12T18:10:00Z","v":77206,"vw":2.450763},{"c":2.435,"h":2.44,"l":2.43,"n":198,"o":2.44,"t":"2026-10-12T18:15:00Z","v":139076,"vw":2.435375},{"c":2.425,"h":2.44,"l":2.42,"n":288,"o":2.435,"t":"2026-10-12T18:20:00Z","v":80328,"vw":2.425994},{"c":2.42,"h":2.4363,"l":2.42,"n":288,"o":2.43,"t":"2026-10-12T18:25:00Z","v":61783,"vw":2.428682},{"c":2.425,"h":2.43,"l":2.42,"n":109,"o":2.4299,"t":"2026-10-12T18:30:00Z","v":33086,"vw":2.421737},{"c":2.4373,"h":2.45,"l":2.42,"n":365,"o":2.42,"t":"2026-10-12T18:35:00Z","v":91245,"vw":2.436657},{"c":2.4288,"h":2.4399,"l":2.41,"n":285,"o":2.4399,"t":"2026-10-12T18:40:00Z","v":81034,"vw":2.4247},{"c":2.43,"h":2.435,"l":2.42,"n":165,"o":2.4299,"t":"2026-10-12T18:45:00Z","v":46956,"vw":2.429739},{"c":2.435,"h":2.44,"l":2.43,"n":98,"o":2.43,"t":"2026-10-12T18:50:00Z","v":16252,"vw":2.434193},{"c":2.435,"h":2.44,"l":2.43,"n":75,"o":2.435,"t":"2026-10-12T18:55:00Z","v":6209,"vw":2.43643},{"c":2.445,"h":2.4498,"l":2.43,"n":198,"o":2.43,"t":"2026-10-12T19:00:00Z","v":21500,"vw":2.440106},{"c":2.445,"h":2.45,"l":2.44,"n":129,"o":2.445,"t":"2026-10-12T19:05:00Z","v":28481,"vw":2.445868},{"c":2.445,"h":2.45,"l":2.44,"n":67,"o":2.45,"t":"2026-10-12T19:10:00Z","v":9256,"vw":2.445177},{"c":2.445,"h":2.455,"l":2.445,"n":254,"o":2.445,"t":"2026-10-12T19:15:00Z","v":35447,"vw":2.450609},{"c":2.45,"h":2.45,"l":2.4405,"n":60,"o":2.45,"t":"2026-10-12T19:20:00Z","v":10408,"vw":2.443899},{"c":2.455,"h":2.46,"l":2.445,"n":172,"o":2.445,"t":"2026-10-12T19:25:00Z","v":25426,"vw":2.450766},{"c":2.47,"h":2.47,"l":2.45,"n":180,"o":2.46,"t":"2026-10-12T19:30:00Z","v":41909,"vw":2.462771},{"c":2.47,"h":2.47,"l":2.46,"n":173,"o":2.465,"t":"2026-10-12T19:35:00Z","v":23955,"vw":2.466019},{"c":2.45,"h":2.465,"l":2.44,"n":340,"o":2.465,"t":"2026-10-12T19:40:00Z","v":54487,"vw":2.4543},{"c":2.45,"h":2.455,"l":2.44,"n":287,"o":2.45,"t":"2026-10-12T19:45:00Z","v":36602,"vw":2.447688},{"c":2.445,"h":2.45,"l":2.435,"n":478,"o":2.45,"t":"2026-10-12T19:50:00Z","v":86829,"vw":2.442891},{"c":2.45,"h":2.45,"l":2.44,"n":1075,"o":2.445,"t":"2026-10-12T19:55:00Z","v":199573,"vw":2.443173},{"c":2.44,"h":2.44,"l":2.44,"n":18,"o":2.44,"t":"2026-10-12T20:00:00Z","v":270053,"vw":2.44},{"c":2.44,"h":2.44,"l":2.4292,"n":2,"o":2.4292,"t":"2026-10-12T20:05:00Z","v":200,"vw":2.4346},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-12T20:15:00Z","v":100,"vw":2.48},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-12T20:25:00Z","v":244544,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":31,"o":2.44,"t":"2026-10-12T20:30:00Z","v":651,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T20:45:00Z","v":5926,"vw":2.42},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-12T20:50:00Z","v":1138,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-12T20:55:00Z","v":200,"vw":2.45},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T21:05:00Z","v":150,"vw":2.42},{"c":2.4304,"h":2.4304,"l":2.4304,"n":1,"o":2.4304,"t":"2026-10-12T21:20:00Z","v":127,"vw":2.4304},{"c":2.446,"h":2.446,"l":2.44,"n":4,"o":2.44,"t":"2026-10-12T21:30:00Z","v":2699,"vw":2.444033},{"c":2.44,"h":2.46,"l":2.44,"n":3,"o":2.46,"t":"2026-10-12T21:35:00Z","v":1946,"vw":2.452802},{"c":2.45,"h":2.474,"l":2.45,"n":4,"o":2.474,"t":"2026-10-12T21:50:00Z","v":539,"vw":2.468824},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-12T21:55:00Z","v":1480,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-12T22:05:00Z","v":270,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T22:25:00Z","v":4014,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":28,"o":2.47,"t":"2026-10-12T22:30:00Z","v":1126,"vw":2.47},{"c":2.48,"h":2.48,"l":2.4789,"n":3,"o":2.48,"t":"2026-10-12T23:20:00Z","v":725,"vw":2.479393},{"c":2.48,"h":2.5,"l":2.46,"n":65,"o":2.46,"t":"2026-10-13T08:00:00Z","v":6323,"vw":2.473089},{"c":2.5,"h":2.5,"l":2.48,"n":8,"o":2.48,"t":"2026-10-13T08:15:00Z","v":3282,"vw":2.489456},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T08:35:00Z","v":250,"vw":2.45},{"c":2.47,"h":2.47,"l":2.46,"n":8,"o":2.46,"t":"2026-10-13T08:40:00Z","v":454,"vw":2.464672},{"c":2.45,"h":2.47,"l":2.45,"n":23,"o":2.45,"t":"2026-10-13T09:10:00Z","v":3466,"vw":2.450688},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T09:15:00Z","v":200,"vw":2.45},{"c":2.47,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-10-13T09:55:00Z","v":1400,"vw":2.465147},{"c":2.47,"h":2.47,"l":2.47,"n":24,"o":2.47,"t":"2026-10-13T10:30:00Z","v":1295,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-13T10:35:00Z","v":162,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-13T10:40:00Z","v":349,"vw":2.47},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-13T10:45:00Z","v":200,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-13T11:00:00Z","v":100,"vw":2.46},{"c":2.43,"h":2.44,"l":2.43,"n":47,"o":2.44,"t":"2026-10-13T11:05:00Z","v":6285,"vw":2.43657},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-13T11:10:00Z","v":250,"vw":2.43},{"c":2.42,"h":2.42,"l":2.42,"n":20,"o":2.42,"t":"2026-10-13T11:15:00Z","v":1779,"vw":2.42},{"c":2.43,"h":2.43,"l":2.4245,"n":2,"o":2.4245,"t":"2026-10-13T11:25:00Z","v":1061,"vw":2.426662},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-13T12:00:00Z","v":2601,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":8,"o":2.42,"t":"2026-10-13T12:05:00Z","v":554,"vw":2.42},{"c":2.405,"h":2.42,"l":2.405,"n":52,"o":2.42,"t":"2026-10-13T12:20:00Z","v":6427,"vw":2.411694},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-13T12:55:00Z","v":1000,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-13T13:05:00Z","v":4631,"vw":2.41},{"c":2.39,"h":2.41,"l":2.39,"n":28,"o":2.41,"t":"2026-10-13T13:10:00Z","v":4172,"vw":2.401003},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-13T13:15:00Z","v":110,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-13T13:20:00Z","v":2000,"vw":2.4},{"c":2.38,"h":2.39,"l":2.36,"n":80,"o":2.38,"t":"2026-10-13T13:25:00Z","v":9179,"vw":2.367884},{"c":2.305,"h":2.38,"l":2.295,"n":722,"o":2.38,"t":"2026-10-13T13:30:00Z","v":294331,"vw":2.334121},{"c":2.32,"h":2.33,"l":2.2945,"n":341,"o":2.305,"t":"2026-10-13T13:35:00Z","v":112110,"vw":2.307314},{"c":2.325,"h":2.34,"l":2.315,"n":266,"o":2.32,"t":"2026-10-13T13:40:00Z","v":62292,"vw":2.32617},{"c":2.32,"h":2.34,"l":2.32,"n":184,"o":2.325,"t":"2026-10-13T13:45:00Z","v":60295,"vw":2.325638},{"c":2.3001,"h":2.32,"l":2.29,"n":236,"o":2.32,"t":"2026-10-13T13:50:00Z","v":90372,"vw":2.306215},{"c":2.3,"h":2.31,"l":2.29,"n":200,"o":2.3099,"t":"2026-10-13T13:55:00Z","v":47094,"vw":2.299377},{"c":2.305,"h":2.305,"l":2.294,"n":191,"o":2.295,"t":"2026-10-13T14:00:00Z","v":58953,"vw":2.299107},{"c":2.305,"h":2.3099,"l":2.29,"n":312,"o":2.3088,"t":"2026-10-13T14:05:00Z","v":104217,"vw":2.300235},{"c":2.315,"h":2.325,"l":2.3,"n":184,"o":2.3088,"t":"2026-10-13T14:10:00Z","v":45227,"vw":2.312802},{"c":2.32,"h":2.32,"l":2.3,"n":358,"o":2.315,"t":"2026-10-13T14:15:00Z","v":160250,"vw":2.314848},{"c":2.335,"h":2.34,"l":2.31,"n":328,"o":2.315,"t":"2026-10-13T14:20:00Z","v":254348,"vw":2.330312},{"c":2.345,"h":2.35,"l":2.335,"n":163,"o":2.34,"t":"2026-10-13T14:25:00Z","v":31021,"vw":2.34578},{"c":2.36,"h":2.37,"l":2.345,"n":268,"o":2.345,"t":"2026-10-13T14:30:00Z","v":391261,"vw":2.364029},{"c":2.355,"h":2.36,"l":2.35,"n":148,"o":2.355,"t":"2026-10-13T14:35:00Z","v":37007,"vw":2.357822},{"c":2.355,"h":2.36,"l":2.35,"n":95,"o":2.355,"t":"2026-10-13T14:40:00Z","v":15317,"vw":2.356576},{"c":2.345,"h":2.355,"l":2.345,"n":134,"o":2.35,"t":"2026-10-13T14:45:00Z","v":28788,"vw":2.349414},{"c":2.34,"h":2.35,"l":2.34,"n":84,"o":2.345,"t":"2026-10-13T14:50:00Z","v":11049,"vw":2.343085},{"c":2.335,"h":2.35,"l":2.335,"n":156,"o":2.34,"t":"2026-10-13T14:55:00Z","v":29327,"vw":2.342342},{"c":2.335,"h":2.34,"l":2.33,"n":115,"o":2.335,"t":"2026-10-13T15:00:00Z","v":20033,"vw":2.333927},{"c":2.34,"h":2.35,"l":2.33,"n":191,"o":2.335,"t":"2026-10-13T15:05:00Z","v":25116,"vw":2.33859},{"c":2.34,"h":2.35,"l":2.34,"n":91,"o":2.345,"t":"2026-10-13T15:10:00Z","v":7831,"vw":2.342489},{"c":2.33,"h":2.345,"l":2.33,"n":100,"o":2.345,"t":"2026-10-13T15:15:00Z","v":22191,"vw":2.340719},{"c":2.345,"h":2.35,"l":2.33,"n":230,"o":2.33,"t":"2026-10-13T15:20:00Z","v":125484,"vw":2.338104},{"c":2.34,"h":2.345,"l":2.3344,"n":130,"o":2.345,"t":"2026-10-13T15:25:00Z","v":9448,"vw":2.340259},{"c":2.335,"h":2.34,"l":2.335,"n":111,"o":2.335,"t":"2026-10-13T15:30:00Z","v":20153,"vw":2.335388},{"c":2.325,"h":2.335,"l":2.325,"n":187,"o":2.335,"t":"2026-10-13T15:35:00Z","v":28550,"vw":2.328938},{"c":2.32,"h":2.3299,"l":2.32,"n":90,"o":2.325,"t":"2026-10-13T15:40:00Z","v":8199,"vw":2.323468},{"c":2.315,"h":2.32,"l":2.31,"n":110,"o":2.32,"t":"2026-10-13T15:45:00Z","v":17449,"vw":2.317254},{"c":2.32,"h":2.32,"l":2.31,"n":201,"o":2.31,"t":"2026-10-13T15:50:00Z","v":35362,"vw":2.316345},{"c":2.315,"h":2.325,"l":2.31,"n":223,"o":2.315,"t":"2026-10-13T15:55:00Z","v":34832,"vw":2.315574},{"c":2.305,"h":2.32,"l":2.305,"n":313,"o":2.315,"t":"2026-10-13T16:00:00Z","v":101514,"vw":2.311742},{"c":2.28,"h":2.305,"l":2.275,"n":543,"o":2.305,"t":"2026-10-13T16:05:00Z","v":297301,"vw":2.291107},{"c":2.275,"h":2.28,"l":2.27,"n":227,"o":2.275,"t":"2026-10-13T16:10:00Z","v":91055,"vw":2.274137},{"c":2.26,"h":2.275,"l":2.25,"n":375,"o":2.275,"t":"2026-10-13T16:15:00Z","v":267111,"vw":2.260549},{"c":2.265,"h":2.27,"l":2.25,"n":344,"o":2.26,"t":"2026-10-13T16:20:00Z","v":144030,"vw":2.256505},{"c":2.25,"h":2.265,"l":2.25,"n":214,"o":2.265,"t":"2026-10-13T16:25:00Z","v":72574,"vw":2.254699},{"c":2.265,"h":2.2799,"l":2.25,"n":290,"o":2.25,"t":"2026-10-13T16:30:00Z","v":76142,"vw":2.268611},{"c":2.275,"h":2.275,"l":2.26,"n":175,"o":2.265,"t":"2026-10-13T16:35:00Z","v":37472,"vw":2.267022},{"c":2.285,"h":2.29,"l":2.274,"n":178,"o":2.278,"t":"2026-10-13T16:40:00Z","v":55185,"vw":2.280066},{"c":2.285,"h":2.29,"l":2.28,"n":144,"o":2.285,"t":"2026-10-13T16:45:00Z","v":11296,"vw":2.285464},{"c":2.28,"h":2.285,"l":2.28,"n":90,"o":2.285,"t":"2026-10-13T16:50:00Z","v":7472,"vw":2.284082},{"c":2.27,"h":2.2801,"l":2.27,"n":185,"o":2.28,"t":"2026-10-13T16:55:00Z","v":39525,"vw":2.274747},{"c":2.265,"h":2.27,"l":2.265,"n":129,"o":2.27,"t":"2026-10-13T17:00:00Z","v":25935,"vw":2.267972},{"c":2.27,"h":2.2761,"l":2.27,"n":108,"o":2.27,"t":"2026-10-13T17:05:00Z","v":10350,"vw":2.271451},{"c":2.2756,"h":2.28,"l":2.26,"n":204,"o":2.28,"t":"2026-10-13T17:10:00Z","v":50051,"vw":2.270273},{"c":2.275,"h":2.285,"l":2.275,"n":93,"o":2.28,"t":"2026-10-13T17:15:00Z","v":24346,"vw":2.280589},{"c":2.285,"h":2.285,"l":2.27,"n":126,"o":2.27,"t":"2026-10-13T17:20:00Z","v":23088,"vw":2.28114},{"c":2.285,"h":2.29,"l":2.28,"n":116,"o":2.28,"t":"2026-10-13T17:25:00Z","v":13273,"vw":2.282819},{"c":2.285,"h":2.285,"l":2.28,"n":100,"o":2.285,"t":"2026-10-13T17:30:00Z","v":15505,"vw":2.283317},{"c":2.29,"h":2.3,"l":2.28,"n":198,"o":2.285,"t":"2026-10-13T17:35:00Z","v":43556,"vw":2.28879},{"c":2.285,"h":2.29,"l":2.28,"n":108,"o":2.29,"t":"2026-10-13T17:40:00Z","v":34586,"vw":2.283116},{"c":2.27,"h":2.285,"l":2.27,"n":76,"o":2.285,"t":"2026-10-13T17:45:00Z","v":10966,"vw":2.277905},{"c":2.265,"h":2.27,"l":2.26,"n":118,"o":2.27,"t":"2026-10-13T17:50:00Z","v":16291,"vw":2.268378},{"c":2.275,"h":2.275,"l":2.26,"n":102,"o":2.265,"t":"2026-10-13T17:55:00Z","v":17199,"vw":2.268095},{"c":2.28,"h":2.28,"l":2.27,"n":87,"o":2.275,"t":"2026-10-13T18:00:00Z","v":8397,"vw":2.277372},{"c":2.29,"h":2.31,"l":2.275,"n":254,"o":2.275,"t":"2026-10-13T18:05:00Z","v":60144,"vw":2.294635},{"c":2.295,"h":2.3,"l":2.29,"n":157,"o":2.29,"t":"2026-10-13T18:10:00Z","v":67502,"vw":2.294209},{"c":2.29,"h":2.295,"l":2.29,"n":85,"o":2.295,"t":"2026-10-13T18:15:00Z","v":14174,"vw":2.293584},{"c":2.285,"h":2.29,"l":2.2845,"n":135,"o":2.29,"t":"2026-10-13T18:20:00Z","v":24832,"vw":2.28884},{"c":2.3,"h":2.31,"l":2.28,"n":289,"o":2.285,"t":"2026-10-13T18:25:00Z","v":65228,"vw":2.300867},{"c":2.295,"h":2.3061,"l":2.295,"n":53,"o":2.3061,"t":"2026-10-13T18:30:00Z","v":8077,"vw":2.300478},{"c":2.29,"h":2.295,"l":2.29,"n":106,"o":2.295,"t":"2026-10-13T18:35:00Z","v":9836,"vw":2.290161},{"c":2.285,"h":2.295,"l":2.28,"n":152,"o":2.29,"t":"2026-10-13T18:40:00Z","v":16430,"vw":2.285063},{"c":2.29,"h":2.29,"l":2.2801,"n":85,"o":2.2801,"t":"2026-10-13T18:45:00Z","v":7805,"vw":2.287559},{"c":2.3,"h":2.3,"l":2.285,"n":165,"o":2.285,"t":"2026-10-13T18:50:00Z","v":30040,"vw":2.292134},{"c":2.29,"h":2.3,"l":2.29,"n":101,"o":2.3,"t":"2026-10-13T18:55:00Z","v":7034,"vw":2.293907},{"c":2.29,"h":2.3,"l":2.29,"n":42,"o":2.295,"t":"2026-10-13T19:00:00Z","v":3278,"vw":2.293665},{"c":2.305,"h":2.305,"l":2.29,"n":204,"o":2.29,"t":"2026-10-13T19:05:00Z","v":34171,"vw":2.298866},{"c":2.305,"h":2.305,"l":2.3,"n":82,"o":2.3,"t":"2026-10-13T19:10:00Z","v":7155,"vw":2.303493},{"c":2.295,"h":2.3,"l":2.295,"n":147,"o":2.3,"t":"2026-10-13T19:15:00Z","v":21817,"vw":2.298055},{"c":2.3001,"h":2.305,"l":2.295,"n":161,"o":2.295,"t":"2026-10-13T19:20:00Z","v":21158,"vw":2.299935},{"c":2.3011,"h":2.305,"l":2.3,"n":76,"o":2.305,"t":"2026-10-13T19:25:00Z","v":23656,"vw":2.303065},{"c":2.31,"h":2.31,"l":2.3,"n":256,"o":2.3,"t":"2026-10-13T19:30:00Z","v":55492,"vw":2.305863},{"c":2.305,"h":2.31,"l":2.3,"n":142,"o":2.305,"t":"2026-10-13T19:35:00Z","v":33085,"vw":2.304668},{"c":2.315,"h":2.3197,"l":2.305,"n":246,"o":2.305,"t":"2026-10-13T19:40:00Z","v":43275,"vw":2.311192},{"c":2.3,"h":2.315,"l":2.3,"n":216,"o":2.315,"t":"2026-10-13T19:45:00Z","v":45307,"vw":2.308701},{"c":2.295,"h":2.3,"l":2.29,"n":704,"o":2.3,"t":"2026-10-13T19:50:00Z","v":126612,"vw":2.29458},{"c":2.28,"h":2.3,"l":2.28,"n":1068,"o":2.29,"t":"2026-10-13T19:55:00Z","v":162066,"vw":2.291241},{"c":2.28,"h":2.3,"l":2.28,"n":19,"o":2.28,"t":"2026-10-13T20:00:00Z","v":365144,"vw":2.280623},{"c":2.3309,"h":2.3309,"l":2.3309,"n":1,"o":2.3309,"t":"2026-10-13T20:10:00Z","v":100,"vw":2.3309},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-13T20:20:00Z","v":100,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-13T20:40:00Z","v":200,"vw":2.31},{"c":2.29,"h":2.29,"l":2.29,"n":29,"o":2.29,"t":"2026-10-13T20:50:00Z","v":4119,"vw":2.29},{"c":2.3,"h":2.3,"l":2.28,"n":5,"o":2.2801,"t":"2026-10-13T20:55:00Z","v":8460,"vw":2.281223},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-13T21:00:00Z","v":650,"vw":2.28},{"c":2.2877,"h":2.2877,"l":2.2877,"n":1,"o":2.2877,"t":"2026-10-13T21:05:00Z","v":300,"vw":2.2877},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-13T21:10:00Z","v":223,"vw":2.28},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-13T21:25:00Z","v":1000,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-13T21:35:00Z","v":2000,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-13T21:50:00Z","v":100,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-13T22:00:00Z","v":370,"vw":2.3},{"c":2.33,"h":2.33,"l":2.3,"n":2,"o":2.3,"t":"2026-10-13T23:20:00Z","v":617,"vw":2.314587},{"c":2.28,"h":2.29,"l":2.28,"n":37,"o":2.29,"t":"2026-10-13T23:45:00Z","v":6680,"vw":2.283012},{"c":2.32,"h":2.33,"l":2.27,"n":16,"o":2.27,"t":"2026-10-14T08:00:00Z","v":1165,"vw":2.297607},{"c":2.31,"h":2.32,"l":2.31,"n":44,"o":2.31,"t":"2026-10-14T09:15:00Z","v":3754,"vw":2.317221},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T10:25:00Z","v":100,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-14T10:45:00Z","v":200,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T10:55:00Z","v":167,"vw":2.33},{"c":2.31,"h":2.32,"l":2.31,"n":93,"o":2.32,"t":"2026-10-14T11:00:00Z","v":6484,"vw":2.310813},{"c":2.3131,"h":2.32,"l":2.31,"n":74,"o":2.31,"t":"2026-10-14T11:05:00Z","v":3139,"vw":2.311376},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-14T11:25:00Z","v":246,"vw":2.31},{"c":2.3096,"h":2.3096,"l":2.3096,"n":1,"o":2.3096,"t":"2026-10-14T11:30:00Z","v":1000,"vw":2.3096},{"c":2.3,"h":2.3,"l":2.3,"n":48,"o":2.3,"t":"2026-10-14T11:45:00Z","v":13934,"vw":2.3},{"c":2.31,"h":2.31,"l":2.3,"n":88,"o":2.3,"t":"2026-10-14T11:55:00Z","v":9048,"vw":2.30221},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-14T12:25:00Z","v":1000,"vw":2.3},{"c":2.26,"h":2.3,"l":2.26,"n":114,"o":2.3,"t":"2026-10-14T12:30:00Z","v":25548,"vw":2.291279},{"c":2.24,"h":2.251,"l":2.24,"n":80,"o":2.251,"t":"2026-10-14T12:35:00Z","v":12527,"vw":2.24887},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-14T12:40:00Z","v":1100,"vw":2.24},{"c":2.23,"h":2.24,"l":2.22,"n":41,"o":2.24,"t":"2026-10-14T12:50:00Z","v":4743,"vw":2.231228},{"c":2.2848,"h":2.2848,"l":2.2848,"n":2,"o":2.2848,"t":"2026-10-14T12:55:00Z","v":350,"vw":2.2848},{"c":2.23,"h":2.23,"l":2.23,"n":47,"o":2.23,"t":"2026-10-14T13:00:00Z","v":5813,"vw":2.23},{"c":2.2302,"h":2.2331,"l":2.23,"n":4,"o":2.2331,"t":"2026-10-14T13:05:00Z","v":1358,"vw":2.231192},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-14T13:10:00Z","v":829,"vw":2.23},{"c":2.27,"h":2.27,"l":2.26,"n":6,"o":2.2625,"t":"2026-10-14T13:15:00Z","v":2884,"vw":2.262942},{"c":2.23,"h":2.251,"l":2.23,"n":23,"o":2.251,"t":"2026-10-14T13:20:00Z","v":7236,"vw":2.246457},{"c":2.23,"h":2.26,"l":2.23,"n":200,"o":2.23,"t":"2026-10-14T13:25:00Z","v":39032,"vw":2.242524},{"c":2.2,"h":2.23,"l":2.18,"n":794,"o":2.21,"t":"2026-10-14T13:30:00Z","v":285298,"vw":2.204558},{"c":2.195,"h":2.2,"l":2.1812,"n":444,"o":2.2,"t":"2026-10-14T13:35:00Z","v":136531,"vw":2.191155},{"c":2.19,"h":2.2,"l":2.185,"n":213,"o":2.19,"t":"2026-10-14T13:40:00Z","v":52577,"vw":2.190611},{"c":2.2,"h":2.21,"l":2.185,"n":362,"o":2.185,"t":"2026-10-14T13:45:00Z","v":104066,"vw":2.198604},{"c":2.205,"h":2.21,"l":2.19,"n":509,"o":2.21,"t":"2026-10-14T13:50:00Z","v":71832,"vw":2.19929},{"c":2.1742,"h":2.205,"l":2.17,"n":404,"o":2.205,"t":"2026-10-14T13:55:00Z","v":55861,"vw":2.188036},{"c":2.165,"h":2.18,"l":2.16,"n":280,"o":2.175,"t":"2026-10-14T14:00:00Z","v":95362,"vw":2.166691},{"c":2.175,"h":2.18,"l":2.16,"n":213,"o":2.16,"t":"2026-10-14T14:05:00Z","v":37840,"vw":2.170007},{"c":2.1799,"h":2.18,"l":2.16,"n":264,"o":2.1791,"t":"2026-10-14T14:10:00Z","v":71922,"vw":2.168251},{"c":2.185,"h":2.2,"l":2.18,"n":196,"o":2.18,"t":"2026-10-14T14:15:00Z","v":48782,"vw":2.187777},{"c":2.185,"h":2.195,"l":2.18,"n":176,"o":2.185,"t":"2026-10-14T14:20:00Z","v":45328,"vw":2.191275},{"c":2.175,"h":2.2,"l":2.175,"n":181,"o":2.1881,"t":"2026-10-14T14:25:00Z","v":45041,"vw":2.185035},{"c":2.175,"h":2.18,"l":2.16,"n":247,"o":2.175,"t":"2026-10-14T14:30:00Z","v":57016,"vw":2.172051},{"c":2.185,"h":2.185,"l":2.17,"n":200,"o":2.175,"t":"2026-10-14T14:35:00Z","v":33097,"vw":2.180051},{"c":2.185,"h":2.19,"l":2.1709,"n":154,"o":2.185,"t":"2026-10-14T14:40:00Z","v":40459,"vw":2.177475},{"c":2.185,"h":2.2,"l":2.18,"n":215,"o":2.185,"t":"2026-10-14T14:45:00Z","v":65937,"vw":2.187757},{"c":2.1764,"h":2.185,"l":2.17,"n":188,"o":2.185,"t":"2026-10-14T14:50:00Z","v":35444,"vw":2.179136},{"c":2.175,"h":2.18,"l":2.17,"n":121,"o":2.175,"t":"2026-10-14T14:55:00Z","v":18278,"vw":2.175609},{"c":2.175,"h":2.1788,"l":2.17,"n":125,"o":2.175,"t":"2026-10-14T15:00:00Z","v":19703,"vw":2.173785},{"c":2.165,"h":2.17,"l":2.155,"n":299,"o":2.17,"t":"2026-10-14T15:05:00Z","v":87196,"vw":2.16148},{"c":2.16,"h":2.1682,"l":2.15,"n":230,"o":2.1682,"t":"2026-10-14T15:10:00Z","v":50511,"vw":2.159947},{"c":2.155,"h":2.16,"l":2.15,"n":100,"o":2.16,"t":"2026-10-14T15:15:00Z","v":15552,"vw":2.156403},{"c":2.145,"h":2.16,"l":2.14,"n":240,"o":2.15,"t":"2026-10-14T15:20:00Z","v":54083,"vw":2.149663},{"c":2.15,"h":2.15,"l":2.14,"n":259,"o":2.145,"t":"2026-10-14T15:25:00Z","v":42316,"vw":2.14844},{"c":2.145,"h":2.16,"l":2.14,"n":232,"o":2.155,"t":"2026-10-14T15:30:00Z","v":66099,"vw":2.147082},{"c":2.135,"h":2.15,"l":2.13,"n":169,"o":2.14,"t":"2026-10-14T15:35:00Z","v":44644,"vw":2.138753},{"c":2.13,"h":2.1396,"l":2.13,"n":154,"o":2.135,"t":"2026-10-14T15:40:00Z","v":24713,"vw":2.133229},{"c":2.13,"h":2.1391,"l":2.13,"n":181,"o":2.13,"t":"2026-10-14T15:45:00Z","v":26138,"vw":2.130683},{"c":2.1301,"h":2.14,"l":2.12,"n":216,"o":2.1309,"t":"2026-10-14T15:50:00Z","v":44750,"vw":2.130168},{"c":2.13,"h":2.14,"l":2.13,"n":110,"o":2.135,"t":"2026-10-14T15:55:00Z","v":26924,"vw":2.133698},{"c":2.115,"h":2.13,"l":2.11,"n":369,"o":2.13,"t":"2026-10-14T16:00:00Z","v":98772,"vw":2.119612},{"c":2.1,"h":2.11,"l":2.1,"n":354,"o":2.11,"t":"2026-10-14T16:05:00Z","v":175889,"vw":2.102629},{"c":2.08,"h":2.105,"l":2.08,"n":276,"o":2.1,"t":"2026-10-14T16:10:00Z","v":113302,"vw":2.091487},{"c":2.085,"h":2.09,"l":2.08,"n":255,"o":2.08,"t":"2026-10-14T16:15:00Z","v":94637,"vw":2.08461},{"c":2.07,"h":2.085,"l":2.07,"n":234,"o":2.085,"t":"2026-10-14T16:20:00Z","v":33920,"vw":2.078491},{"c":2.07,"h":2.075,"l":2.07,"n":167,"o":2.075,"t":"2026-10-14T16:25:00Z","v":23954,"vw":2.072285},{"c":2.075,"h":2.0892,"l":2.07,"n":270,"o":2.07,"t":"2026-10-14T16:30:00Z","v":66485,"vw":2.077221},{"c":2.075,"h":2.08,"l":2.07,"n":140,"o":2.075,"t":"2026-10-14T16:35:00Z","v":17999,"vw":2.077184},{"c":2.085,"h":2.09,"l":2.075,"n":165,"o":2.075,"t":"2026-10-14T16:40:00Z","v":43716,"vw":2.080321},{"c":2.085,"h":2.09,"l":2.08,"n":105,"o":2.085,"t":"2026-10-14T16:45:00Z","v":17566,"vw":2.085002},{"c":2.08,"h":2.09,"l":2.07,"n":103,"o":2.085,"t":"2026-10-14T16:50:00Z","v":9985,"vw":2.079545},{"c":2.0773,"h":2.08,"l":2.07,"n":103,"o":2.07,"t":"2026-10-14T16:55:00Z","v":26793,"vw":2.075604},{"c":2.085,"h":2.09,"l":2.075,"n":242,"o":2.075,"t":"2026-10-14T17:00:00Z","v":77849,"vw":2.080531},{"c":2.085,"h":2.0874,"l":2.08,"n":103,"o":2.085,"t":"2026-10-14T17:05:00Z","v":10239,"vw":2.082794},{"c":2.075,"h":2.09,"l":2.07,"n":103,"o":2.0812,"t":"2026-10-14T17:10:00Z","v":24972,"vw":2.07853},{"c":2.07,"h":2.08,"l":2.065,"n":124,"o":2.075,"t":"2026-10-14T17:15:00Z","v":32751,"vw":2.069373},{"c":2.075,"h":2.0799,"l":2.06,"n":164,"o":2.065,"t":"2026-10-14T17:20:00Z","v":18876,"vw":2.069887},{"c":2.065,"h":2.075,"l":2.06,"n":134,"o":2.07,"t":"2026-10-14T17:25:00Z","v":58910,"vw":2.070208},{"c":2.065,"h":2.07,"l":2.06,"n":98,"o":2.06,"t":"2026-10-14T17:30:00Z","v":16454,"vw":2.067983},{"c":2.0688,"h":2.07,"l":2.05,"n":232,"o":2.065,"t":"2026-10-14T17:35:00Z","v":105598,"vw":2.056723},{"c":2.065,"h":2.0688,"l":2.055,"n":139,"o":2.065,"t":"2026-10-14T17:40:00Z","v":30692,"vw":2.062589},{"c":2.065,"h":2.07,"l":2.065,"n":106,"o":2.065,"t":"2026-10-14T17:45:00Z","v":22772,"vw":2.066818},{"c":2.065,"h":2.07,"l":2.06,"n":135,"o":2.065,"t":"2026-10-14T17:50:00Z","v":12849,"vw":2.063447},{"c":2.065,"h":2.07,"l":2.06,"n":84,"o":2.06,"t":"2026-10-14T17:55:00Z","v":14859,"vw":2.066898},{"c":2.065,"h":2.065,"l":2.05,"n":223,"o":2.06,"t":"2026-10-14T18:00:00Z","v":41598,"vw":2.058892},{"c":2.055,"h":2.07,"l":2.05,"n":88,"o":2.06,"t":"2026-10-14T18:05:00Z","v":32003,"vw":2.063171},{"c":2.0578,"h":2.06,"l":2.05,"n":118,"o":2.055,"t":"2026-10-14T18:10:00Z","v":17808,"vw":2.055031},{"c":2.05,"h":2.06,"l":2.05,"n":146,"o":2.055,"t":"2026-10-14T18:15:00Z","v":48688,"vw":2.052913},{"c":2.055,"h":2.06,"l":2.05,"n":142,"o":2.055,"t":"2026-10-14T18:20:00Z","v":17363,"vw":2.05214},{"c":2.0699,"h":2.07,"l":2.05,"n":214,"o":2.055,"t":"2026-10-14T18:25:00Z","v":100257,"vw":2.059253},{"c":2.055,"h":2.065,"l":2.05,"n":81,"o":2.06,"t":"2026-10-14T18:30:00Z","v":19979,"vw":2.056923},{"c":2.055,"h":2.06,"l":2.05,"n":173,"o":2.055,"t":"2026-10-14T18:35:00Z","v":73354,"vw":2.057657},{"c":2.05,"h":2.06,"l":2.05,"n":45,"o":2.05,"t":"2026-10-14T18:40:00Z","v":5519,"vw":2.055543},{"c":2.055,"h":2.06,"l":2.05,"n":153,"o":2.06,"t":"2026-10-14T18:45:00Z","v":43672,"vw":2.056876},{"c":2.06,"h":2.06,"l":2.05,"n":138,"o":2.0596,"t":"2026-10-14T18:50:00Z","v":40338,"vw":2.05705},{"c":2.055,"h":2.06,"l":2.055,"n":65,"o":2.06,"t":"2026-10-14T18:55:00Z","v":7681,"vw":2.057431},{"c":2.065,"h":2.07,"l":2.055,"n":232,"o":2.055,"t":"2026-10-14T19:00:00Z","v":51070,"vw":2.061263},{"c":2.065,"h":2.0699,"l":2.065,"n":82,"o":2.065,"t":"2026-10-14T19:05:00Z","v":11290,"vw":2.06758},{"c":2.085,"h":2.09,"l":2.06,"n":260,"o":2.065,"t":"2026-10-14T19:10:00Z","v":69136,"vw":2.076964},{"c":2.095,"h":2.095,"l":2.08,"n":304,"o":2.085,"t":"2026-10-14T19:15:00Z","v":81750,"vw":2.088124},{"c":2.1,"h":2.105,"l":2.09,"n":295,"o":2.095,"t":"2026-10-14T19:20:00Z","v":68086,"vw":2.09754},{"c":2.083,"h":2.095,"l":2.0826,"n":206,"o":2.0912,"t":"2026-10-14T19:25:00Z","v":45692,"vw":2.089508},{"c":2.075,"h":2.085,"l":2.075,"n":310,"o":2.085,"t":"2026-10-14T19:30:00Z","v":73116,"vw":2.078062},{"c":2.065,"h":2.08,"l":2.06,"n":264,"o":2.07,"t":"2026-10-14T19:35:00Z","v":87128,"vw":2.065759},{"c":2.065,"h":2.07,"l":2.06,"n":233,"o":2.065,"t":"2026-10-14T19:40:00Z","v":39566,"vw":2.06644},{"c":2.055,"h":2.065,"l":2.05,"n":471,"o":2.065,"t":"2026-10-14T19:45:00Z","v":89031,"vw":2.057597},{"c":2.055,"h":2.06,"l":2.05,"n":295,"o":2.055,"t":"2026-10-14T19:50:00Z","v":53547,"vw":2.055049},{"c":2.065,"h":2.07,"l":2.055,"n":1915,"o":2.055,"t":"2026-10-14T19:55:00Z","v":572302,"vw":2.062355},{"c":2.104,"h":2.104,"l":2.07,"n":32,"o":2.07,"t":"2026-10-14T20:00:00Z","v":399751,"vw":2.070619},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-14T20:05:00Z","v":100,"vw":2.14},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T20:15:00Z","v":700,"vw":2.08},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-14T20:25:00Z","v":100,"vw":2.11},{"c":2.0801,"h":2.0801,"l":2.0801,"n":1,"o":2.0801,"t":"2026-10-14T20:35:00Z","v":3628,"vw":2.0801},{"c":2.105,"h":2.105,"l":2.105,"n":3,"o":2.105,"t":"2026-10-14T21:25:00Z","v":288,"vw":2.105},{"c":2.105,"h":2.105,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T21:30:00Z","v":330,"vw":2.092879},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-14T21:40:00Z","v":100,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T21:50:00Z","v":100,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T22:00:00Z","v":750,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T22:05:00Z","v":800,"vw":2.08},{"c":2.08,"h":2.1,"l":2.08,"n":2,"o":2.1,"t":"2026-10-14T22:35:00Z","v":600,"vw":2.083333},{"c":2.08,"h":2.1,"l":2.08,"n":2,"o":2.1,"t":"2026-10-14T22:40:00Z","v":2120,"vw":2.098868},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T22:55:00Z","v":813,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T23:00:00Z","v":1200,"vw":2.1},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-14T23:15:00Z","v":228,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-14T23:25:00Z","v":323,"vw":2.09},{"c":2.08,"h":2.14,"l":2.07,"n":45,"o":2.07,"t":"2026-10-15T08:00:00Z","v":5906,"vw":2.105727},{"c":2.08,"h":2.08,"l":2.07,"n":28,"o":2.08,"t":"2026-10-15T08:25:00Z","v":3076,"vw":2.078255},{"c":2.07,"h":2.07,"l":2.07,"n":8,"o":2.07,"t":"2026-10-15T08:30:00Z","v":930,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-15T08:35:00Z","v":390,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-10-15T08:40:00Z","v":640,"vw":2.07},{"c":2.07,"h":2.07,"l":2.065,"n":3,"o":2.065,"t":"2026-10-15T08:55:00Z","v":500,"vw":2.066004},{"c":2.08,"h":2.08,"l":2.07,"n":3,"o":2.07,"t":"2026-10-15T09:00:00Z","v":452,"vw":2.072822},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.08,"t":"2026-10-15T09:15:00Z","v":1207,"vw":2.081368},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-15T09:30:00Z","v":965,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-15T09:40:00Z","v":240,"vw":2.1},{"c":2.1496,"h":2.1496,"l":2.1,"n":6,"o":2.1,"t":"2026-10-15T09:45:00Z","v":711,"vw":2.13757},{"c":2.0804,"h":2.0804,"l":2.0804,"n":1,"o":2.0804,"t":"2026-10-15T10:45:00Z","v":200,"vw":2.0804},{"c":2.08,"h":2.085,"l":2.08,"n":75,"o":2.08,"t":"2026-10-15T10:55:00Z","v":5247,"vw":2.080278},{"c":2.0704,"h":2.0798,"l":2.07,"n":34,"o":2.07,"t":"2026-10-15T11:00:00Z","v":2010,"vw":2.071816},{"c":2.08,"h":2.08,"l":2.07,"n":6,"o":2.07,"t":"2026-10-15T11:05:00Z","v":2030,"vw":2.074681},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-15T11:10:00Z","v":1015,"vw":2.08},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-15T11:15:00Z","v":100,"vw":2.06},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-15T11:20:00Z","v":100,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-15T11:25:00Z","v":150,"vw":2.1},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-15T11:40:00Z","v":500,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-15T11:50:00Z","v":700,"vw":2.08},{"c":2.1,"h":2.1592,"l":2.07,"n":317,"o":2.08,"t":"2026-10-15T12:00:00Z","v":40074,"vw":2.120328},{"c":2.13,"h":2.13,"l":2.09,"n":57,"o":2.09,"t":"2026-10-15T12:05:00Z","v":14777,"vw":2.11239},{"c":2.17,"h":2.17,"l":2.1285,"n":98,"o":2.13,"t":"2026-10-15T12:10:00Z","v":6355,"vw":2.144314},{"c":2.1499,"h":2.1892,"l":2.14,"n":17,"o":2.185,"t":"2026-10-15T12:15:00Z","v":13122,"vw":2.167431},{"c":2.17,"h":2.17,"l":2.15,"n":31,"o":2.15,"t":"2026-10-15T12:20:00Z","v":11548,"vw":2.158972},{"c":2.1884,"h":2.19,"l":2.155,"n":66,"o":2.16,"t":"2026-10-15T12:25:00Z","v":12502,"vw":2.18556},{"c":2.178,"h":2.178,"l":2.13,"n":18,"o":2.17,"t":"2026-10-15T12:30:00Z","v":7292,"vw":2.16173},{"c":2.17,"h":2.19,"l":2.155,"n":32,"o":2.16,"t":"2026-10-15T12:35:00Z","v":29074,"vw":2.167856},{"c":2.19,"h":2.19,"l":2.15,"n":8,"o":2.17,"t":"2026-10-15T12:40:00Z","v":802,"vw":2.165859},{"c":2.18,"h":2.19,"l":2.18,"n":14,"o":2.19,"t":"2026-10-15T12:45:00Z","v":3165,"vw":2.188992},{"c":2.18,"h":2.2,"l":2.15,"n":11,"o":2.1892,"t":"2026-10-15T12:50:00Z","v":3048,"vw":2.18546},{"c":2.1776,"h":2.18,"l":2.15,"n":12,"o":2.16,"t":"2026-10-15T12:55:00Z","v":2819,"vw":2.17399},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T13:00:00Z","v":700,"vw":2.17},{"c":2.17,"h":2.185,"l":2.17,"n":119,"o":2.17,"t":"2026-10-15T13:05:00Z","v":17172,"vw":2.172538},{"c":2.2,"h":2.2,"l":2.1605,"n":56,"o":2.17,"t":"2026-10-15T13:10:00Z","v":8190,"vw":2.190669},{"c":2.19,"h":2.19,"l":2.16,"n":91,"o":2.16,"t":"2026-10-15T13:15:00Z","v":18127,"vw":2.179863},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-15T13:20:00Z","v":251,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":9,"o":2.17,"t":"2026-10-15T13:25:00Z","v":1264,"vw":2.17},{"c":2.04,"h":2.18,"l":2.04,"n":1279,"o":2.17,"t":"2026-10-15T13:30:00Z","v":330225,"vw":2.112456},{"c":2.05,"h":2.05,"l":2.03,"n":358,"o":2.0301,"t":"2026-10-15T13:35:00Z","v":184062,"vw":2.038886},{"c":2.13,"h":2.15,"l":2.045,"n":1391,"o":2.05,"t":"2026-10-15T13:40:00Z","v":899477,"vw":2.090475},{"c":2.1488,"h":2.17,"l":2.12,"n":877,"o":2.125,"t":"2026-10-15T13:45:00Z","v":338976,"vw":2.144056},{"c":2.09,"h":2.15,"l":2.085,"n":429,"o":2.145,"t":"2026-10-15T13:50:00Z","v":154262,"vw":2.129994},{"c":2.085,"h":2.09,"l":2.07,"n":340,"o":2.085,"t":"2026-10-15T13:55:00Z","v":107352,"vw":2.078679},{"c":2.1,"h":2.105,"l":2.08,"n":574,"o":2.085,"t":"2026-10-15T14:00:00Z","v":191021,"vw":2.089073},{"c":2.12,"h":2.12,"l":2.1,"n":409,"o":2.1,"t":"2026-10-15T14:05:00Z","v":127206,"vw":2.109568},{"c":2.135,"h":2.16,"l":2.12,"n":798,"o":2.12,"t":"2026-10-15T14:10:00Z","v":233478,"vw":2.143991},{"c":2.15,"h":2.16,"l":2.135,"n":515,"o":2.135,"t":"2026-10-15T14:15:00Z","v":172259,"vw":2.146465},{"c":2.145,"h":2.17,"l":2.145,"n":435,"o":2.16,"t":"2026-10-15T14:20:00Z","v":119221,"vw":2.15741},{"c":2.145,"h":2.15,"l":2.135,"n":412,"o":2.15,"t":"2026-10-15T14:25:00Z","v":69296,"vw":2.14317},{"c":2.155,"h":2.16,"l":2.1412,"n":574,"o":2.145,"t":"2026-10-15T14:30:00Z","v":104014,"vw":2.14919},{"c":2.17,"h":2.17,"l":2.1402,"n":579,"o":2.16,"t":"2026-10-15T14:35:00Z","v":180037,"vw":2.153441},{"c":2.17,"h":2.1899,"l":2.16,"n":511,"o":2.17,"t":"2026-10-15T14:40:00Z","v":122088,"vw":2.173216},{"c":2.154,"h":2.17,"l":2.15,"n":270,"o":2.165,"t":"2026-10-15T14:45:00Z","v":105669,"vw":2.156791},{"c":2.155,"h":2.16,"l":2.15,"n":292,"o":2.155,"t":"2026-10-15T14:50:00Z","v":33999,"vw":2.155169},{"c":2.155,"h":2.165,"l":2.15,"n":571,"o":2.155,"t":"2026-10-15T14:55:00Z","v":203086,"vw":2.158336},{"c":2.195,"h":2.195,"l":2.15,"n":478,"o":2.155,"t":"2026-10-15T15:00:00Z","v":132504,"vw":2.169669},{"c":2.205,"h":2.205,"l":2.19,"n":297,"o":2.195,"t":"2026-10-15T15:05:00Z","v":64256,"vw":2.197588},{"c":2.1999,"h":2.2,"l":2.1901,"n":182,"o":2.2,"t":"2026-10-15T15:10:00Z","v":35491,"vw":2.197449},{"c":2.205,"h":2.21,"l":2.19,"n":353,"o":2.1988,"t":"2026-10-15T15:15:00Z","v":75619,"vw":2.200016},{"c":2.2,"h":2.2199,"l":2.19,"n":376,"o":2.205,"t":"2026-10-15T15:20:00Z","v":144996,"vw":2.204705},{"c":2.155,"h":2.205,"l":2.15,"n":329,"o":2.2,"t":"2026-10-15T15:25:00Z","v":144141,"vw":2.179509},{"c":2.16,"h":2.16,"l":2.15,"n":195,"o":2.16,"t":"2026-10-15T15:30:00Z","v":47809,"vw":2.154255},{"c":2.155,"h":2.16,"l":2.15,"n":238,"o":2.155,"t":"2026-10-15T15:35:00Z","v":38245,"vw":2.156054},{"c":2.135,"h":2.16,"l":2.135,"n":192,"o":2.16,"t":"2026-10-15T15:40:00Z","v":44949,"vw":2.148217},{"c":2.135,"h":2.14,"l":2.13,"n":139,"o":2.1388,"t":"2026-10-15T15:45:00Z","v":16281,"vw":2.135126},{"c":2.125,"h":2.135,"l":2.12,"n":293,"o":2.135,"t":"2026-10-15T15:50:00Z","v":83008,"vw":2.126},{"c":2.135,"h":2.14,"l":2.12,"n":282,"o":2.125,"t":"2026-10-15T15:55:00Z","v":90857,"vw":2.130501},{"c":2.125,"h":2.14,"l":2.125,"n":168,"o":2.135,"t":"2026-10-15T16:00:00Z","v":26356,"vw":2.131262},{"c":2.125,"h":2.1299,"l":2.12,"n":150,"o":2.125,"t":"2026-10-15T16:05:00Z","v":62650,"vw":2.127656},{"c":2.125,"h":2.13,"l":2.125,"n":196,"o":2.125,"t":"2026-10-15T16:10:00Z","v":51839,"vw":2.127156},{"c":2.125,"h":2.13,"l":2.125,"n":136,"o":2.125,"t":"2026-10-15T16:15:00Z","v":18026,"vw":2.125029},{"c":2.115,"h":2.1292,"l":2.115,"n":162,"o":2.125,"t":"2026-10-15T16:20:00Z","v":40345,"vw":2.121636},{"c":2.1199,"h":2.1199,"l":2.11,"n":53,"o":2.115,"t":"2026-10-15T16:25:00Z","v":9384,"vw":2.113447},{"c":2.095,"h":2.11,"l":2.085,"n":331,"o":2.11,"t":"2026-10-15T16:30:00Z","v":184094,"vw":2.093582},{"c":2.105,"h":2.105,"l":2.095,"n":183,"o":2.095,"t":"2026-10-15T16:35:00Z","v":53843,"vw":2.099782},{"c":2.1,"h":2.105,"l":2.1,"n":82,"o":2.105,"t":"2026-10-15T16:40:00Z","v":9888,"vw":2.104397},{"c":2.095,"h":2.11,"l":2.095,"n":233,"o":2.11,"t":"2026-10-15T16:45:00Z","v":61686,"vw":2.098761},{"c":2.105,"h":2.105,"l":2.09,"n":188,"o":2.095,"t":"2026-10-15T16:50:00Z","v":44319,"vw":2.098332},{"c":2.105,"h":2.105,"l":2.105,"n":28,"o":2.105,"t":"2026-10-15T16:55:00Z","v":1930,"vw":2.105},{"c":2.115,"h":2.125,"l":2.11,"n":207,"o":2.12,"t":"2026-10-15T18:10:00Z","v":25511,"vw":2.116918},{"c":2.115,"h":2.12,"l":2.11,"n":107,"o":2.115,"t":"2026-10-15T18:15:00Z","v":9005,"vw":2.114865},{"c":2.115,"h":2.12,"l":2.11,"n":131,"o":2.115,"t":"2026-10-15T18:20:00Z","v":8472,"vw":2.114831},{"c":2.1088,"h":2.1188,"l":2.1,"n":214,"o":2.115,"t":"2026-10-15T18:25:00Z","v":36169,"vw":2.109537},{"c":2.115,"h":2.1192,"l":2.1,"n":393,"o":2.105,"t":"2026-10-15T18:30:00Z","v":99788,"vw":2.107504},{"c":2.1101,"h":2.12,"l":2.11,"n":177,"o":2.115,"t":"2026-10-15T18:35:00Z","v":28502,"vw":2.115203},{"c":2.115,"h":2.12,"l":2.11,"n":143,"o":2.115,"t":"2026-10-15T18:40:00Z","v":28447,"vw":2.115508},{"c":2.12,"h":2.12,"l":2.11,"n":178,"o":2.115,"t":"2026-10-15T18:45:00Z","v":27701,"vw":2.1175},{"c":2.125,"h":2.13,"l":2.115,"n":400,"o":2.115,"t":"2026-10-15T18:50:00Z","v":89953,"vw":2.121844},{"c":2.125,"h":2.13,"l":2.12,"n":158,"o":2.125,"t":"2026-10-15T18:55:00Z","v":24985,"vw":2.125236},{"c":2.15,"h":2.15,"l":2.125,"n":292,"o":2.125,"t":"2026-10-15T19:00:00Z","v":66712,"vw":2.134639},{"c":2.155,"h":2.16,"l":2.14,"n":242,"o":2.145,"t":"2026-10-15T19:05:00Z","v":36886,"vw":2.151735},{"c":2.155,"h":2.16,"l":2.15,"n":203,"o":2.155,"t":"2026-10-15T19:10:00Z","v":31458,"vw":2.157477},{"c":2.16,"h":2.17,"l":2.155,"n":258,"o":2.155,"t":"2026-10-15T19:15:00Z","v":53805,"vw":2.163287},{"c":2.165,"h":2.17,"l":2.16,"n":231,"o":2.165,"t":"2026-10-15T19:20:00Z","v":54603,"vw":2.168245},{"c":2.165,"h":2.17,"l":2.16,"n":261,"o":2.17,"t":"2026-10-15T19:25:00Z","v":35107,"vw":2.166115},{"c":2.179,"h":2.18,"l":2.165,"n":477,"o":2.165,"t":"2026-10-15T19:30:00Z","v":82377,"vw":2.171105},{"c":2.195,"h":2.2,"l":2.175,"n":495,"o":2.18,"t":"2026-10-15T19:35:00Z","v":97238,"vw":2.185926},{"c":2.195,"h":2.2,"l":2.19,"n":407,"o":2.195,"t":"2026-10-15T19:40:00Z","v":55959,"vw":2.195428},{"c":2.1901,"h":2.2,"l":2.19,"n":488,"o":2.195,"t":"2026-10-15T19:45:00Z","v":56953,"vw":2.195149},{"c":2.185,"h":2.1999,"l":2.18,"n":447,"o":2.19,"t":"2026-10-15T19:50:00Z","v":100509,"vw":2.189628},{"c":2.21,"h":2.22,"l":2.175,"n":1932,"o":2.185,"t":"2026-10-15T19:55:00Z","v":656360,"vw":2.194339},{"c":2.21,"h":2.21,"l":2.21,"n":6,"o":2.21,"t":"2026-10-15T20:00:00Z","v":249826,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-15T20:05:00Z","v":338,"vw":2.21},{"c":2.2401,"h":2.2413,"l":2.24,"n":34,"o":2.24,"t":"2026-10-15T20:10:00Z","v":2656,"vw":2.240286},{"c":2.25,"h":2.25,"l":2.2499,"n":6,"o":2.2499,"t":"2026-10-15T20:15:00Z","v":2420,"vw":2.249991},{"c":2.27,"h":2.2799,"l":2.25,"n":20,"o":2.25,"t":"2026-10-15T20:20:00Z","v":10476,"vw":2.265435},{"c":2.26,"h":2.26,"l":2.25,"n":2,"o":2.25,"t":"2026-10-15T20:25:00Z","v":2155,"vw":2.251856},{"c":2.28,"h":2.28,"l":2.26,"n":3,"o":2.26,"t":"2026-10-15T20:35:00Z","v":3557,"vw":2.274057},{"c":2.2745,"h":2.2745,"l":2.2745,"n":2,"o":2.2745,"t":"2026-10-15T20:40:00Z","v":2101,"vw":2.2745},{"c":2.26,"h":2.2792,"l":2.26,"n":5,"o":2.27,"t":"2026-10-15T20:45:00Z","v":3546,"vw":2.270759},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-10-15T20:50:00Z","v":194,"vw":2.255},{"c":2.2509,"h":2.2509,"l":2.2509,"n":1,"o":2.2509,"t":"2026-10-15T20:55:00Z","v":555,"vw":2.2509},{"c":2.2599,"h":2.2599,"l":2.2599,"n":1,"o":2.2599,"t":"2026-10-15T21:15:00Z","v":1500,"vw":2.2599},{"c":2.2595,"h":2.26,"l":2.25,"n":3,"o":2.25,"t":"2026-10-15T21:25:00Z","v":2800,"vw":2.258009},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-15T21:30:00Z","v":550,"vw":2.26},{"c":2.2597,"h":2.26,"l":2.2597,"n":2,"o":2.26,"t":"2026-10-15T21:35:00Z","v":1156,"vw":2.25996},{"c":2.26,"h":2.26,"l":2.2595,"n":4,"o":2.26,"t":"2026-10-15T21:40:00Z","v":4300,"vw":2.259767},{"c":2.265,"h":2.265,"l":2.265,"n":2,"o":2.265,"t":"2026-10-15T22:00:00Z","v":233,"vw":2.265},{"c":2.2736,"h":2.2736,"l":2.27,"n":4,"o":2.27,"t":"2026-10-15T22:05:00Z","v":5374,"vw":2.273351},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T22:20:00Z","v":125,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T22:25:00Z","v":175,"vw":2.26},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-15T23:00:00Z","v":300,"vw":2.28},{"c":2.2791,"h":2.2791,"l":2.2791,"n":2,"o":2.2791,"t":"2026-10-15T23:05:00Z","v":310,"vw":2.2791},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T23:10:00Z","v":150,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-15T23:30:00Z","v":2385,"vw":2.25}],"history":[{"c":3.03,"h":3.13,"l":2.98,"n":2337,"o":3.04,"t":"2024-10-14T04:00:00Z","v":376360,"vw":3.045388},{"c":2.9,"h":3.0649,"l":2.79,"n":7374,"o":3.03,"t":"2024-10-15T04:00:00Z","v":1346955,"vw":2.877522},{"c":3.5,"h":3.63,"l":2.91,"n":10853,"o":3,"t":"2024-10-16T04:00:00Z","v":2561594,"vw":3.421526},{"c":4.04,"h":4.445,"l":3.64,"n":23235,"o":3.69,"t":"2024-10-17T04:00:00Z","v":4761770,"vw":4.111805},{"c":4.28,"h":4.7699,"l":4.03,"n":20464,"o":4.21,"t":"2024-10-18T04:00:00Z","v":4329742,"vw":4.360798},{"c":4.84,"h":4.94,"l":4.41,"n":20931,"o":4.84,"t":"2024-10-21T04:00:00Z","v":4472831,"vw":4.733038},{"c":4.75,"h":5.22,"l":4.56,"n":18223,"o":4.84,"t":"2024-10-22T04:00:00Z","v":3273224,"vw":4.907463},{"c":4.94,"h":4.95,"l":4.42,"n":13823,"o":4.67,"t":"2024-10-23T04:00:00Z","v":2541885,"vw":4.626233},{"c":5.23,"h":5.49,"l":4.6401,"n":18263,"o":4.99,"t":"2024-10-24T04:00:00Z","v":3540210,"vw":5.150363},{"c":4.88,"h":5.25,"l":4.81,"n":13738,"o":5.22,"t":"2024-10-25T04:00:00Z","v":2506185,"vw":5.00138},{"c":5.09,"h":5.3,"l":4.6099,"n":14940,"o":4.95,"t":"2024-10-28T04:00:00Z","v":3596067,"vw":4.996837},{"c":5.76,"h":6,"l":4.97,"n":19988,"o":5.03,"t":"2024-10-29T04:00:00Z","v":4414897,"vw":5.64184},{"c":6.9,"h":9.23,"l":6.8373,"n":360721,"o":8.55,"t":"2024-10-30T04:00:00Z","v":51265692,"vw":7.760004},{"c":6.99,"h":7.87,"l":6.72,"n":53946,"o":7.28,"t":"2024-10-31T04:00:00Z","v":9876590,"vw":7.303138},{"c":7.79,"h":8.86,"l":7.12,"n":115531,"o":7.48,"t":"2024-11-01T04:00:00Z","v":23032541,"vw":8.111996},{"c":6.52,"h":7.8,"l":6.4,"n":40773,"o":7.6,"t":"2024-11-04T05:00:00Z","v":7933138,"vw":6.897647},{"c":6.91,"h":7.0895,"l":6.505,"n":18544,"o":6.68,"t":"2024-11-05T05:00:00Z","v":3408682,"vw":6.845309},{"c":7.65,"h":7.7,"l":6.57,"n":22520,"o":7.2,"t":"2024-11-06T05:00:00Z","v":4120146,"vw":7.057888},{"c":8.41,"h":8.76,"l":7.46,"n":35816,"o":7.6,"t":"2024-11-07T05:00:00Z","v":6021336,"vw":8.24446},{"c":8.77,"h":8.9,"l":7.89,"n":24146,"o":8.32,"t":"2024-11-08T05:00:00Z","v":3683527,"vw":8.304743},{"c":8.27,"h":9.33,"l":8.125,"n":28312,"o":8.98,"t":"2024-11-11T05:00:00Z","v":4611609,"vw":8.533821},{"c":7.97,"h":9.12,"l":7.61,"n":36768,"o":8.07,"t":"2024-11-12T05:00:00Z","v":7189377,"vw":8.313626},{"c":8.33,"h":8.69,"l":7.41,"n":32630,"o":8.06,"t":"2024-11-13T05:00:00Z","v":8475024,"vw":8.138487},{"c":7.48,"h":8.59,"l":7.45,"n":24590,"o":8.31,"t":"2024-11-14T05:00:00Z","v":4559809,"vw":7.865585},{"c":7.27,"h":7.57,"l":6.65,"n":25304,"o":7.33,"t":"2024-11-15T05:00:00Z","v":4699419,"vw":7.095527},{"c":7.9,"h":8.15,"l":7.28,"n":27265,"o":7.58,"t":"2024-11-18T05:00:00Z","v":4368163,"vw":7.761952},{"c":7.25,"h":8.0182,"l":7.11,"n":26560,"o":7.74,"t":"2024-11-19T05:00:00Z","v":4265251,"vw":7.41486},{"c":7.15,"h":7.5854,"l":6.75,"n":24462,"o":7.16,"t":"2024-11-20T05:00:00Z","v":4018825,"vw":7.042794},{"c":7.71,"h":7.765,"l":6.87,"n":27602,"o":7.15,"t":"2024-11-21T05:00:00Z","v":4475773,"vw":7.406587},{"c":8.34,"h":8.35,"l":7.35,"n":28643,"o":7.88,"t":"2024-11-22T05:00:00Z","v":5906508,"vw":7.892122},{"c":7.65,"h":8.48,"l":7.11,"n":36144,"o":8.4,"t":"2024-11-25T05:00:00Z","v":6922301,"vw":7.677872},{"c":5.85,"h":8.35,"l":5.27,"n":118407,"o":7.94,"t":"2024-11-26T05:00:00Z","v":28925963,"vw":6.138447},{"c":5.02,"h":5.83,"l":4.94,"n":64764,"o":5.69,"t":"2024-11-27T05:00:00Z","v":14496559,"vw":5.23574},{"c":5.55,"h":5.58,"l":5,"n":17070,"o":5.05,"t":"2024-11-29T05:00:00Z","v":3833717,"vw":5.391222},{"c":5.1,"h":5.95,"l":4.9,"n":27246,"o":5.655,"t":"2024-12-02T05:00:00Z","v":5557149,"vw":5.202282},{"c":4.89,"h":5.1,"l":4.8,"n":14648,"o":4.96,"t":"2024-12-03T05:00:00Z","v":2670763,"vw":4.881864},{"c":4.87,"h":5.39,"l":4.83,"n":17592,"o":4.92,"t":"2024-12-04T05:00:00Z","v":4559398,"vw":5.080108},{"c":4.57,"h":4.87,"l":4.45,"n":20540,"o":4.72,"t":"2024-12-05T05:00:00Z","v":4241699,"vw":4.650451},{"c":4.6,"h":4.74,"l":4.3298,"n":12904,"o":4.5,"t":"2024-12-06T05:00:00Z","v":2475625,"vw":4.536014},{"c":4.45,"h":4.95,"l":4.4,"n":13658,"o":4.72,"t":"2024-12-09T05:00:00Z","v":2660423,"vw":4.625679},{"c":4.5,"h":4.56,"l":4.33,"n":15937,"o":4.4,"t":"2024-12-10T05:00:00Z","v":2227894,"vw":4.469007},{"c":4.185,"h":4.4499,"l":4.05,"n":14056,"o":4.42,"t":"2024-12-11T05:00:00Z","v":3625247,"vw":4.226943},{"c":4.37,"h":4.71,"l":4.1,"n":16006,"o":4.2,"t":"2024-12-12T05:00:00Z","v":2977145,"vw":4.457713},{"c":5,"h":5.22,"l":4.63,"n":31014,"o":4.71,"t":"2024-12-13T05:00:00Z","v":5364095,"vw":4.99485},{"c":5.9,"h":6.01,"l":5.07,"n":35743,"o":5.27,"t":"2024-12-16T05:00:00Z","v":6245602,"vw":5.763139},{"c":5.45,"h":5.95,"l":5.26,"n":19789,"o":5.9,"t":"2024-12-17T05:00:00Z","v":3227944,"vw":5.487596},{"c":4.51,"h":5.57,"l":4.415,"n":18339,"o":5.36,"t":"2024-12-18T05:00:00Z","v":3090214,"vw":4.899597},{"c":4.35,"h":4.8095,"l":4.3,"n":14542,"o":4.61,"t":"2024-12-19T05:00:00Z","v":2272918,"vw":4.493029},{"c":4.89,"h":4.9,"l":4.31,"n":16814,"o":4.31,"t":"2024-12-20T05:00:00Z","v":3500716,"vw":4.767355},{"c":4.56,"h":4.94,"l":4.32,"n":13228,"o":4.84,"t":"2024-12-23T05:00:00Z","v":2175255,"vw":4.51948},{"c":4.52,"h":4.52,"l":4.335,"n":4261,"o":4.49,"t":"2024-12-24T05:00:00Z","v":678233,"vw":4.456111},{"c":5.04,"h":5.04,"l":4.3953,"n":9442,"o":4.5,"t":"2024-12-26T05:00:00Z","v":1887690,"vw":4.847297},{"c":4.82,"h":5.2089,"l":4.76,"n":9611,"o":5.07,"t":"2024-12-27T05:00:00Z","v":1506288,"vw":4.87547},{"c":4.58,"h":4.77,"l":4.505,"n":6983,"o":4.73,"t":"2024-12-30T05:00:00Z","v":1114579,"vw":4.637501},{"c":4.53,"h":4.64,"l":4.21,"n":10059,"o":4.59,"t":"2024-12-31T05:00:00Z","v":1949945,"vw":4.369717},{"c":4.94,"h":5.18,"l":4.61,"n":11956,"o":4.7,"t":"2025-01-02T05:00:00Z","v":1976278,"vw":4.986598},{"c":5.37,"h":5.5,"l":4.9,"n":13776,"o":4.98,"t":"2025-01-03T05:00:00Z","v":2498172,"vw":5.285819},{"c":5.03,"h":5.6,"l":4.97,"n":13149,"o":5.53,"t":"2025-01-06T05:00:00Z","v":2185953,"vw":5.230775},{"c":4.725,"h":5.12,"l":4.68,"n":9177,"o":5.01,"t":"2025-01-07T05:00:00Z","v":1179066,"vw":4.815038},{"c":4.73,"h":4.79,"l":4.4,"n":8508,"o":4.59,"t":"2025-01-08T05:00:00Z","v":1389005,"vw":4.596903},{"c":4.495,"h":4.78,"l":4.31,"n":14244,"o":4.69,"t":"2025-01-10T05:00:00Z","v":1851358,"vw":4.455166},{"c":4.95,"h":5.05,"l":4.325,"n":14964,"o":4.42,"t":"2025-01-13T05:00:00Z","v":2606085,"vw":4.823353},{"c":4.91,"h":5.27,"l":4.71,"n":10376,"o":4.86,"t":"2025-01-14T05:00:00Z","v":1579272,"vw":4.928949},{"c":5.21,"h":5.4,"l":5.05,"n":11804,"o":5.15,"t":"2025-01-15T05:00:00Z","v":2437904,"vw":5.250175},{"c":5.14,"h":5.285,"l":4.98,"n":7309,"o":5.25,"t":"2025-01-16T05:00:00Z","v":983252,"vw":5.126193},{"c":5.66,"h":5.98,"l":5.08,"n":14723,"o":5.18,"t":"2025-01-17T05:00:00Z","v":2737694,"vw":5.720884},{"c":6.4,"h":6.44,"l":5.7,"n":24948,"o":5.71,"t":"2025-01-21T05:00:00Z","v":4307454,"vw":6.16001},{"c":6.67,"h":6.73,"l":5.96,"n":14970,"o":6.41,"t":"2025-01-22T05:00:00Z","v":2726897,"vw":6.34895},{"c":6.62,"h":6.7721,"l":6.26,"n":12905,"o":6.39,"t":"2025-01-23T05:00:00Z","v":2391500,"vw":6.534184},{"c":6.8,"h":7,"l":6.443,"n":13919,"o":6.696,"t":"2025-01-24T05:00:00Z","v":2651526,"vw":6.786824},{"c":5.22,"h":5.87,"l":5.05,"n":23379,"o":5.82,"t":"2025-01-27T05:00:00Z","v":4373035,"vw":5.406294},{"c":5.32,"h":5.61,"l":5.15,"n":12054,"o":5.45,"t":"2025-01-28T05:00:00Z","v":1703477,"vw":5.32854},{"c":5.43,"h":5.48,"l":5.1352,"n":9053,"o":5.39,"t":"2025-01-29T05:00:00Z","v":1335099,"vw":5.34877},{"c":6.13,"h":6.31,"l":5.45,"n":20536,"o":5.5,"t":"2025-01-30T05:00:00Z","v":3409268,"vw":5.971996},{"c":5.75,"h":6.35,"l":5.61,"n":13017,"o":6.07,"t":"2025-01-31T05:00:00Z","v":2225275,"vw":5.94907},{"c":5.75,"h":5.79,"l":5.05,"n":14577,"o":5.2,"t":"2025-02-03T05:00:00Z","v":2158509,"vw":5.520883},{"c":5.885,"h":6.03,"l":5.395,"n":13434,"o":5.73,"t":"2025-02-04T05:00:00Z","v":1892959,"vw":5.694495},{"c":6.08,"h":6.22,"l":5.7201,"n":12174,"o":5.88,"t":"2025-02-05T05:00:00Z","v":2709066,"vw":6.038901},{"c":5.76,"h":6.1832,"l":5.73,"n":11373,"o":6.07,"t":"2025-02-06T05:00:00Z","v":1406736,"vw":5.893494},{"c":6.19,"h":6.31,"l":5.77,"n":15645,"o":5.77,"t":"2025-02-07T05:00:00Z","v":2839603,"vw":6.11114},{"c":6.3,"h":6.99,"l":6.26,"n":17745,"o":6.41,"t":"2025-02-10T05:00:00Z","v":3063330,"vw":6.511712},{"c":5.74,"h":6.25,"l":5.6401,"n":11683,"o":6.15,"t":"2025-02-11T05:00:00Z","v":2296323,"vw":5.863515},{"c":5.575,"h":5.87,"l":5.43,"n":10378,"o":5.585,"t":"2025-02-12T05:00:00Z","v":1605089,"vw":5.662631},{"c":5.7,"h":5.715,"l":5.3501,"n":8576,"o":5.59,"t":"2025-02-13T05:00:00Z","v":1211973,"vw":5.550972},{"c":5.29,"h":5.79,"l":5.2635,"n":10119,"o":5.7,"t":"2025-02-14T05:00:00Z","v":1543007,"vw":5.490026},{"c":4.93,"h":5.39,"l":4.78,"n":17251,"o":5.31,"t":"2025-02-18T05:00:00Z","v":2534046,"vw":5.00081},{"c":4.75,"h":5.1,"l":4.72,"n":9525,"o":4.9193,"t":"2025-02-19T05:00:00Z","v":2346865,"vw":4.835858},{"c":4.9,"h":4.93,"l":4.57,"n":9119,"o":4.72,"t":"2025-02-20T05:00:00Z","v":1381968,"vw":4.772583},{"c":4.77,"h":5.25,"l":4.77,"n":11372,"o":4.98,"t":"2025-02-21T05:00:00Z","v":1561382,"vw":4.959802},{"c":4.38,"h":4.8,"l":4.31,"n":10840,"o":4.8,"t":"2025-02-24T05:00:00Z","v":1515187,"vw":4.460998},{"c":4.21,"h":4.53,"l":4.14,"n":9112,"o":4.46,"t":"2025-02-25T05:00:00Z","v":1389345,"vw":4.247472},{"c":5.1,"h":5.41,"l":4.5,"n":20221,"o":4.5,"t":"2025-02-26T05:00:00Z","v":4078443,"vw":5.111021},{"c":4.64,"h":5.15,"l":4.635,"n":13187,"o":5.11,"t":"2025-02-27T05:00:00Z","v":1838193,"vw":4.80662},{"c":4.76,"h":4.82,"l":4.46,"n":5179,"o":4.49,"t":"2025-02-28T05:00:00Z","v":828338,"vw":4.70308},{"c":3.925,"h":4.9,"l":3.91,"n":12766,"o":4.9,"t":"2025-03-03T05:00:00Z","v":2089867,"vw":4.195013},{"c":4.15,"h":4.338,"l":3.65,"n":13460,"o":3.77,"t":"2025-03-04T05:00:00Z","v":2070079,"vw":4.000443},{"c":4.39,"h":4.4,"l":4.0207,"n":6915,"o":4.21,"t":"2025-03-05T05:00:00Z","v":1276491,"vw":4.264061},{"c":4.06,"h":4.24,"l":3.95,"n":8631,"o":4.16,"t":"2025-03-06T05:00:00Z","v":1191108,"vw":4.073947},{"c":4.41,"h":4.53,"l":4.045,"n":10462,"o":4.08,"t":"2025-03-07T05:00:00Z","v":1481451,"vw":4.34636},{"c":3.93,"h":4.4,"l":3.71,"n":11041,"o":4.26,"t":"2025-03-10T04:00:00Z","v":1560890,"vw":3.937251},{"c":4.02,"h":4.16,"l":3.915,"n":8044,"o":4.06,"t":"2025-03-11T04:00:00Z","v":1081366,"vw":4.019479},{"c":4.11,"h":4.33,"l":4.04,"n":7057,"o":4.22,"t":"2025-03-12T04:00:00Z","v":1162248,"vw":4.128618},{"c":3.92,"h":4.12,"l":3.855,"n":6790,"o":4.07,"t":"2025-03-13T04:00:00Z","v":898619,"vw":3.947399},{"c":4.23,"h":4.265,"l":3.94,"n":6466,"o":4.01,"t":"2025-03-14T04:00:00Z","v":930279,"vw":4.148838},{"c":4.27,"h":4.345,"l":4.13,"n":5667,"o":4.18,"t":"2025-03-17T04:00:00Z","v":666759,"vw":4.280069},{"c":4.11,"h":4.29,"l":4.09,"n":6467,"o":4.2,"t":"2025-03-18T04:00:00Z","v":639147,"vw":4.188887},{"c":4.42,"h":4.51,"l":4.06,"n":7636,"o":4.1,"t":"2025-03-19T04:00:00Z","v":1058956,"vw":4.376648},{"c":4.24,"h":4.49,"l":4.2327,"n":5824,"o":4.32,"t":"2025-03-20T04:00:00Z","v":921722,"vw":4.33741},{"c":4.19,"h":4.275,"l":4.11,"n":4911,"o":4.16,"t":"2025-03-21T04:00:00Z","v":1221375,"vw":4.196753},{"c":4.43,"h":4.75,"l":4.2801,"n":9048,"o":4.385,"t":"2025-03-24T04:00:00Z","v":1586004,"vw":4.551933},{"c":4.55,"h":4.615,"l":4.25,"n":7489,"o":4.42,"t":"2025-03-25T04:00:00Z","v":1012531,"vw":4.465364},{"c":4.19,"h":4.7117,"l":4.17,"n":6070,"o":4.59,"t":"2025-03-26T04:00:00Z","v":794389,"vw":4.291467},{"c":4.73,"h":4.81,"l":4.22,"n":15978,"o":4.34,"t":"2025-03-27T04:00:00Z","v":2410609,"vw":4.599537},{"c":4.185,"h":4.75,"l":4.17,"n":9589,"o":4.71,"t":"2025-03-28T04:00:00Z","v":1737168,"vw":4.327774},{"c":4.69,"h":4.745,"l":3.92,"n":13853,"o":4,"t":"2025-03-31T04:00:00Z","v":3096644,"vw":4.453099},{"c":4.82,"h":5.28,"l":4.22,"n":18824,"o":4.7,"t":"2025-04-01T04:00:00Z","v":3719017,"vw":4.847753},{"c":5.16,"h":5.2,"l":4.4219,"n":12828,"o":4.66,"t":"2025-04-02T04:00:00Z","v":2460621,"vw":4.897341},{"c":4.89,"h":5.13,"l":4.57,"n":11958,"o":4.6,"t":"2025-04-03T04:00:00Z","v":1712987,"vw":4.8765},{"c":4.41,"h":4.6997,"l":4.3,"n":10327,"o":4.5,"t":"2025-04-04T04:00:00Z","v":1926461,"vw":4.430053},{"c":4.57,"h":4.74,"l":3.92,"n":13548,"o":4.1,"t":"2025-04-07T04:00:00Z","v":2283112,"vw":4.34574},{"c":4.36,"h":4.9,"l":4.26,"n":10504,"o":4.75,"t":"2025-04-08T04:00:00Z","v":1500194,"vw":4.605971},{"c":4.99,"h":5.205,"l":4.18,"n":13699,"o":4.33,"t":"2025-04-09T04:00:00Z","v":2361979,"vw":4.809004},{"c":5.44,"h":5.5247,"l":4.7205,"n":18813,"o":4.8,"t":"2025-04-10T04:00:00Z","v":3143708,"vw":5.273572},{"c":5.99,"h":6.117,"l":5.2,"n":18366,"o":5.49,"t":"2025-04-11T04:00:00Z","v":2955775,"vw":5.722687},{"c":6.53,"h":6.615,"l":6,"n":16922,"o":6.2,"t":"2025-04-14T04:00:00Z","v":2857760,"vw":6.296361},{"c":5.725,"h":6.8,"l":5.46,"n":21085,"o":6.8,"t":"2025-04-15T04:00:00Z","v":3746794,"vw":5.828226},{"c":5.69,"h":5.75,"l":5.2522,"n":16628,"o":5.53,"t":"2025-04-16T04:00:00Z","v":2273173,"vw":5.465092},{"c":5.84,"h":6.02,"l":5.25,"n":14847,"o":5.74,"t":"2025-04-17T04:00:00Z","v":2156818,"vw":5.677987},{"c":5.42,"h":5.7499,"l":5.23,"n":11061,"o":5.6,"t":"2025-04-21T04:00:00Z","v":1691319,"vw":5.395783},{"c":5.53,"h":5.69,"l":5.38,"n":11308,"o":5.59,"t":"2025-04-22T04:00:00Z","v":1504889,"vw":5.513475},{"c":5.66,"h":5.948,"l":5.5101,"n":13497,"o":5.86,"t":"2025-04-23T04:00:00Z","v":1771599,"vw":5.683884},{"c":5.45,"h":5.91,"l":5.36,"n":11583,"o":5.67,"t":"2025-04-24T04:00:00Z","v":1575461,"vw":5.566445},{"c":5.31,"h":5.62,"l":5.06,"n":13035,"o":5.45,"t":"2025-04-25T04:00:00Z","v":1710906,"vw":5.26925},{"c":5.21,"h":5.545,"l":5.11,"n":10035,"o":5.35,"t":"2025-04-28T04:00:00Z","v":1210739,"vw":5.269736},{"c":5.36,"h":5.58,"l":5.25,"n":12626,"o":5.25,"t":"2025-04-29T04:00:00Z","v":1350138,"vw":5.431741},{"c":5.28,"h":5.34,"l":5.02,"n":7978,"o":5.18,"t":"2025-04-30T04:00:00Z","v":910252,"vw":5.219099},{"c":5.4,"h":5.5729,"l":5.16,"n":13123,"o":5.18,"t":"2025-05-01T04:00:00Z","v":1558769,"vw":5.39453},{"c":5.83,"h":5.95,"l":5.5201,"n":14540,"o":5.55,"t":"2025-05-02T04:00:00Z","v":1927429,"vw":5.823531},{"c":5.45,"h":5.87,"l":5.3438,"n":10289,"o":5.82,"t":"2025-05-05T04:00:00Z","v":1627408,"vw":5.483906},{"c":5.49,"h":5.5546,"l":5.16,"n":9195,"o":5.4,"t":"2025-05-06T04:00:00Z","v":1318612,"vw":5.364864},{"c":5.5,"h":5.59,"l":5.35,"n":6906,"o":5.52,"t":"2025-05-07T04:00:00Z","v":655997,"vw":5.484054},{"c":5.8,"h":5.905,"l":5.46,"n":13194,"o":5.65,"t":"2025-05-08T04:00:00Z","v":1613624,"vw":5.79134},{"c":6.425,"h":6.44,"l":5.7,"n":17002,"o":5.805,"t":"2025-05-09T04:00:00Z","v":2844877,"vw":6.115587},{"c":6.67,"h":6.7,"l":6.26,"n":16376,"o":6.67,"t":"2025-05-12T04:00:00Z","v":2320017,"vw":6.521787},{"c":6.56,"h":6.94,"l":6.36,"n":13135,"o":6.724,"t":"2025-05-13T04:00:00Z","v":2036615,"vw":6.646041},{"c":6.53,"h":6.78,"l":6.4,"n":11392,"o":6.52,"t":"2025-05-14T04:00:00Z","v":1683785,"vw":6.578904},{"c":6.36,"h":6.74,"l":6.3,"n":9147,"o":6.47,"t":"2025-05-15T04:00:00Z","v":1527189,"vw":6.474368},{"c":7.29,"h":7.35,"l":6.4118,"n":20167,"o":6.5,"t":"2025-05-16T04:00:00Z","v":3606711,"vw":6.978631},{"c":7.52,"h":7.55,"l":6.87,"n":25882,"o":7.08,"t":"2025-05-19T04:00:00Z","v":4915113,"vw":7.295388},{"c":7,"h":7,"l":5.97,"n":51745,"o":6.51,"t":"2025-05-20T04:00:00Z","v":9683746,"vw":6.579278},{"c":7.76,"h":8.31,"l":7.003,"n":59767,"o":7.1,"t":"2025-05-21T04:00:00Z","v":9688742,"vw":7.815394},{"c":7.8,"h":8.215,"l":7.62,"n":29925,"o":7.98,"t":"2025-05-22T04:00:00Z","v":4643328,"vw":7.844402},{"c":8.59,"h":9.1,"l":7.97,"n":56695,"o":8.09,"t":"2025-05-23T04:00:00Z","v":12336758,"vw":8.570651},{"c":7.98,"h":8.95,"l":7.81,"n":33899,"o":8.865,"t":"2025-05-27T04:00:00Z","v":6754721,"vw":8.293263},{"c":7.78,"h":8.135,"l":7.41,"n":24460,"o":7.94,"t":"2025-05-28T04:00:00Z","v":4829823,"vw":7.777062},{"c":7.65,"h":8.01,"l":7.41,"n":18326,"o":7.86,"t":"2025-05-29T04:00:00Z","v":3325558,"vw":7.677882},{"c":7.56,"h":7.79,"l":7.4,"n":14333,"o":7.5,"t":"2025-05-30T04:00:00Z","v":2126582,"vw":7.61401},{"c":7.32,"h":7.7,"l":6.93,"n":21007,"o":7.41,"t":"2025-06-02T04:00:00Z","v":4000768,"vw":7.279736},{"c":7.93,"h":8,"l":7.37,"n":22047,"o":7.62,"t":"2025-06-03T04:00:00Z","v":3395785,"vw":7.767253},{"c":8.84,"h":9.09,"l":7.78,"n":38020,"o":8,"t":"2025-06-04T04:00:00Z","v":6575521,"vw":8.548978},{"c":8.76,"h":9.22,"l":8.5,"n":30286,"o":8.83,"t":"2025-06-05T04:00:00Z","v":4178171,"vw":8.919775},{"c":9.36,"h":9.5,"l":8.63,"n":29651,"o":8.93,"t":"2025-06-06T04:00:00Z","v":4162473,"vw":9.294735},{"c":9.62,"h":10.08,"l":8.91,"n":40131,"o":9.53,"t":"2025-06-09T04:00:00Z","v":6748996,"vw":9.575551},{"c":8.71,"h":9.6,"l":8.58,"n":23831,"o":9.6,"t":"2025-06-10T04:00:00Z","v":3905507,"vw":8.922196},{"c":8.8,"h":9.3,"l":8.58,"n":28479,"o":8.89,"t":"2025-06-11T04:00:00Z","v":4793926,"vw":8.906407},{"c":8.36,"h":8.83,"l":8.32,"n":18773,"o":8.66,"t":"2025-06-12T04:00:00Z","v":3154104,"vw":8.577272},{"c":8.07,"h":8.51,"l":8,"n":19309,"o":8.03,"t":"2025-06-13T04:00:00Z","v":3346426,"vw":8.215516},{"c":7.9,"h":8.6371,"l":7.79,"n":23603,"o":8.34,"t":"2025-06-16T04:00:00Z","v":4656363,"vw":8.142927},{"c":7.77,"h":8.06,"l":7.545,"n":18607,"o":7.83,"t":"2025-06-17T04:00:00Z","v":2646064,"vw":7.781484},{"c":7.81,"h":8.12,"l":7.72,"n":18951,"o":7.72,"t":"2025-06-18T04:00:00Z","v":3582887,"vw":7.884838},{"c":7.57,"h":8.01,"l":7.46,"n":16998,"o":7.93,"t":"2025-06-20T04:00:00Z","v":2695513,"vw":7.671009},{"c":7.31,"h":7.66,"l":7.11,"n":17439,"o":7.49,"t":"2025-06-23T04:00:00Z","v":2817361,"vw":7.366434},{"c":7.69,"h":7.81,"l":7.2,"n":20394,"o":7.38,"t":"2025-06-24T04:00:00Z","v":2901172,"vw":7.575635},{"c":6.86,"h":7.82,"l":6.835,"n":29402,"o":7.8,"t":"2025-06-25T04:00:00Z","v":5733107,"vw":7.138408},{"c":7.79,"h":8.15,"l":6.96,"n":31742,"o":7.03,"t":"2025-06-26T04:00:00Z","v":6576180,"vw":7.773737},{"c":7.4,"h":7.879,"l":7.28,"n":21982,"o":7.82,"t":"2025-06-27T04:00:00Z","v":4111840,"vw":7.538859},{"c":7.36,"h":7.7,"l":7.33,"n":16245,"o":7.45,"t":"2025-06-30T04:00:00Z","v":2248509,"vw":7.444229},{"c":7,"h":7.34,"l":6.95,"n":15695,"o":7.32,"t":"2025-07-01T04:00:00Z","v":1901135,"vw":7.084981},{"c":7.03,"h":7.3443,"l":6.93,"n":19523,"o":7.06,"t":"2025-07-02T04:00:00Z","v":2395674,"vw":7.137854},{"c":6.98,"h":7.0999,"l":6.84,"n":10290,"o":7.08,"t":"2025-07-03T04:00:00Z","v":1207166,"vw":6.938977},{"c":6.69,"h":6.915,"l":6.59,"n":13913,"o":6.8,"t":"2025-07-07T04:00:00Z","v":2509301,"vw":6.707801},{"c":7.08,"h":7.24,"l":6.62,"n":21524,"o":6.7,"t":"2025-07-08T04:00:00Z","v":3955410,"vw":6.960756},{"c":6.99,"h":7.12,"l":6.72,"n":18363,"o":7.1,"t":"2025-07-09T04:00:00Z","v":4354811,"vw":6.878693},{"c":7.44,"h":7.8199,"l":6.935,"n":18440,"o":6.99,"t":"2025-07-10T04:00:00Z","v":4013850,"vw":7.415138},{"c":7.52,"h":7.67,"l":7.17,"n":18195,"o":7.39,"t":"2025-07-11T04:00:00Z","v":2301787,"vw":7.432605},{"c":8.01,"h":8.05,"l":7.27,"n":21464,"o":7.432,"t":"2025-07-14T04:00:00Z","v":4068243,"vw":7.599966},{"c":7.89,"h":8.21,"l":7.56,"n":26991,"o":8.1,"t":"2025-07-15T04:00:00Z","v":5301254,"vw":7.83658},{"c":8.17,"h":8.34,"l":7.63,"n":30857,"o":7.89,"t":"2025-07-16T04:00:00Z","v":5709433,"vw":8.019922},{"c":9.65,"h":9.69,"l":8.5107,"n":52098,"o":8.53,"t":"2025-07-17T04:00:00Z","v":9036071,"vw":9.2067},{"c":10.49,"h":10.69,"l":10.01,"n":70036,"o":10.1,"t":"2025-07-18T04:00:00Z","v":11944761,"vw":10.396463},{"c":9.88,"h":10.48,"l":9,"n":41477,"o":9.9,"t":"2025-07-21T04:00:00Z","v":7360074,"vw":9.883085},{"c":9.325,"h":9.76,"l":9.01,"n":23002,"o":9.73,"t":"2025-07-22T04:00:00Z","v":3008463,"vw":9.350965},{"c":10,"h":10.13,"l":9.15,"n":29084,"o":9.42,"t":"2025-07-23T04:00:00Z","v":5258989,"vw":9.694973},{"c":9.66,"h":10.25,"l":9.43,"n":22685,"o":9.995,"t":"2025-07-24T04:00:00Z","v":3777212,"vw":9.793028},{"c":10.47,"h":10.8199,"l":9.33,"n":41710,"o":9.62,"t":"2025-07-25T04:00:00Z","v":7525985,"vw":10.426922},{"c":10.1,"h":10.79,"l":9.8501,"n":32059,"o":10.56,"t":"2025-07-28T04:00:00Z","v":4680200,"vw":10.11659},{"c":9.35,"h":10.1999,"l":9.12,"n":31890,"o":10.05,"t":"2025-07-29T04:00:00Z","v":4984307,"vw":9.524231},{"c":9.41,"h":9.8299,"l":9.08,"n":30846,"o":9.33,"t":"2025-07-30T04:00:00Z","v":4620216,"vw":9.49988},{"c":9.07,"h":9.73,"l":8.95,"n":25941,"o":9.5,"t":"2025-07-31T04:00:00Z","v":3699380,"vw":9.294497},{"c":8.93,"h":9.17,"l":8.5266,"n":22152,"o":8.8,"t":"2025-08-01T04:00:00Z","v":3023350,"vw":8.859262},{"c":9.4,"h":9.4,"l":8.94,"n":15742,"o":9.03,"t":"2025-08-04T04:00:00Z","v":2041656,"vw":9.203661},{"c":9.97,"h":9.98,"l":8.98,"n":28631,"o":9.47,"t":"2025-08-05T04:00:00Z","v":3970238,"vw":9.521706},{"c":10.06,"h":10.24,"l":9.86,"n":24421,"o":10.165,"t":"2025-08-06T04:00:00Z","v":3232412,"vw":10.049683},{"c":9.68,"h":10.2799,"l":9.43,"n":20835,"o":10.15,"t":"2025-08-07T04:00:00Z","v":2547092,"vw":9.775919},{"c":9.32,"h":10,"l":9.24,"n":34603,"o":9.68,"t":"2025-08-08T04:00:00Z","v":4256436,"vw":9.570582},{"c":9.92,"h":10.08,"l":9.08,"n":24370,"o":9.28,"t":"2025-08-11T04:00:00Z","v":3617395,"vw":9.721723},{"c":11.21,"h":11.26,"l":9.65,"n":39545,"o":9.75,"t":"2025-08-12T04:00:00Z","v":6502643,"vw":10.365914},{"c":11.03,"h":11.68,"l":10.52,"n":43802,"o":11.34,"t":"2025-08-13T04:00:00Z","v":6211519,"vw":11.07342},{"c":10.57,"h":11.14,"l":10.32,"n":27329,"o":10.64,"t":"2025-08-14T04:00:00Z","v":3896886,"vw":10.585976},{"c":9.31,"h":11.17,"l":9.22,"n":49539,"o":10.88,"t":"2025-08-15T04:00:00Z","v":7168888,"vw":9.695073},{"c":9.295,"h":9.47,"l":8.7325,"n":30067,"o":9.32,"t":"2025-08-18T04:00:00Z","v":4675100,"vw":9.162037},{"c":8.88,"h":9.29,"l":8.58,"n":35996,"o":9.29,"t":"2025-08-19T04:00:00Z","v":5345912,"vw":8.852919},{"c":8.97,"h":9.08,"l":8.35,"n":28757,"o":8.8,"t":"2025-08-20T04:00:00Z","v":4135828,"vw":8.7979},{"c":9.03,"h":9.19,"l":8.73,"n":24796,"o":8.85,"t":"2025-08-21T04:00:00Z","v":3230710,"vw":8.992744},{"c":9.345,"h":9.405,"l":8.78,"n":27193,"o":9.095,"t":"2025-08-22T04:00:00Z","v":4286358,"vw":9.178722},{"c":9.95,"h":10.07,"l":9.07,"n":33779,"o":9.35,"t":"2025-08-25T04:00:00Z","v":5494151,"vw":9.764554},{"c":10.47,"h":10.48,"l":9.91,"n":34075,"o":9.99,"t":"2025-08-26T04:00:00Z","v":3888769,"vw":10.224166},{"c":10.08,"h":10.5786,"l":10.07,"n":29017,"o":10.34,"t":"2025-08-27T04:00:00Z","v":3242398,"vw":10.328258},{"c":10.535,"h":10.87,"l":10.0801,"n":29074,"o":10.13,"t":"2025-08-28T04:00:00Z","v":4855604,"vw":10.545371},{"c":9.28,"h":10.2,"l":8.95,"n":52311,"o":10.2,"t":"2025-08-29T04:00:00Z","v":8997140,"vw":9.282598},{"c":8.67,"h":9.02,"l":8.31,"n":49595,"o":9,"t":"2025-09-02T04:00:00Z","v":8107063,"vw":8.564203},{"c":8.05,"h":8.6594,"l":7.86,"n":44885,"o":8.65,"t":"2025-09-03T04:00:00Z","v":7456816,"vw":8.147532},{"c":7.96,"h":8.3,"l":7.83,"n":30510,"o":8.05,"t":"2025-09-04T04:00:00Z","v":5188628,"vw":8.044537},{"c":8.205,"h":8.2399,"l":7.69,"n":29347,"o":8.09,"t":"2025-09-05T04:00:00Z","v":4175927,"vw":8.005196},{"c":8.53,"h":8.805,"l":8.28,"n":34114,"o":8.35,"t":"2025-09-08T04:00:00Z","v":4121606,"vw":8.540283},{"c":8.5,"h":8.58,"l":8.13,"n":21505,"o":8.44,"t":"2025-09-09T04:00:00Z","v":2246616,"vw":8.404171},{"c":8.37,"h":8.86,"l":8.32,"n":17208,"o":8.69,"t":"2025-09-10T04:00:00Z","v":1947839,"vw":8.4791},{"c":8.65,"h":9.09,"l":8.38,"n":24927,"o":8.4,"t":"2025-09-11T04:00:00Z","v":3313950,"vw":8.851493},{"c":8.77,"h":8.885,"l":8.605,"n":17081,"o":8.7,"t":"2025-09-12T04:00:00Z","v":1617936,"vw":8.728554},{"c":9.26,"h":9.415,"l":8.36,"n":30273,"o":8.785,"t":"2025-09-15T04:00:00Z","v":4526223,"vw":8.932257},{"c":8.97,"h":9.2592,"l":8.71,"n":23348,"o":9.2592,"t":"2025-09-16T04:00:00Z","v":2815027,"vw":8.903732},{"c":8.75,"h":9.04,"l":8.59,"n":22706,"o":8.91,"t":"2025-09-17T04:00:00Z","v":2292083,"vw":8.789507},{"c":9.13,"h":9.46,"l":8.785,"n":43134,"o":8.92,"t":"2025-09-18T04:00:00Z","v":6743806,"vw":9.193795},{"c":9.86,"h":10.0599,"l":9.02,"n":48772,"o":9.25,"t":"2025-09-19T04:00:00Z","v":13327927,"vw":9.676259},{"c":11.22,"h":11.25,"l":9.49,"n":62975,"o":9.97,"t":"2025-09-22T04:00:00Z","v":11650150,"vw":10.532726},{"c":11.44,"h":11.86,"l":10.86,"n":53222,"o":11.265,"t":"2025-09-23T04:00:00Z","v":7837249,"vw":11.383092},{"c":11.12,"h":11.63,"l":10.96,"n":34863,"o":11.555,"t":"2025-09-24T04:00:00Z","v":6009027,"vw":11.314501},{"c":10.68,"h":10.89,"l":10.05,"n":35979,"o":10.51,"t":"2025-09-25T04:00:00Z","v":4329138,"vw":10.494966},{"c":10.55,"h":10.997,"l":10.42,"n":26896,"o":10.67,"t":"2025-09-26T04:00:00Z","v":3045760,"vw":10.675267},{"c":10.35,"h":10.815,"l":10.25,"n":34085,"o":10.57,"t":"2025-09-29T04:00:00Z","v":4045384,"vw":10.510787},{"c":9.62,"h":10.345,"l":9.59,"n":44285,"o":10.27,"t":"2025-09-30T04:00:00Z","v":7140232,"vw":9.753003},{"c":9.09,"h":9.557,"l":8.82,"n":50308,"o":9.49,"t":"2025-10-01T04:00:00Z","v":7393171,"vw":9.080472},{"c":8.99,"h":9.33,"l":8.78,"n":51256,"o":9.29,"t":"2025-10-02T04:00:00Z","v":6517003,"vw":9.096175},{"c":9.34,"h":9.69,"l":8.96,"n":40805,"o":8.96,"t":"2025-10-03T04:00:00Z","v":6794528,"vw":9.474981},{"c":8.97,"h":9.848,"l":8.87,"n":42122,"o":9.45,"t":"2025-10-06T04:00:00Z","v":5815011,"vw":9.196959},{"c":8.895,"h":9.51,"l":8.7609,"n":38624,"o":9.03,"t":"2025-10-07T04:00:00Z","v":5594738,"vw":9.064445},{"c":9.11,"h":9.1785,"l":8.57,"n":43219,"o":8.905,"t":"2025-10-08T04:00:00Z","v":5423239,"vw":8.946716},{"c":8.85,"h":9.7478,"l":8.53,"n":47865,"o":9.3,"t":"2025-10-09T04:00:00Z","v":8137421,"vw":9.193984},{"c":10.13,"h":11.37,"l":8.81,"n":101241,"o":8.87,"t":"2025-10-10T04:00:00Z","v":19265711,"vw":10.532285},{"c":13.32,"h":13.49,"l":11.01,"n":147244,"o":11.05,"t":"2025-10-13T04:00:00Z","v":25092222,"vw":12.627261},{"c":14.05,"h":14.49,"l":12.25,"n":90254,"o":13.2,"t":"2025-10-14T04:00:00Z","v":13278352,"vw":13.618488},{"c":12.62,"h":13.75,"l":11.9,"n":174145,"o":13.28,"t":"2025-10-15T04:00:00Z","v":26549366,"vw":12.85428},{"c":11.05,"h":13.1899,"l":10.98,"n":89158,"o":12.91,"t":"2025-10-16T04:00:00Z","v":15518033,"vw":11.828484},{"c":10.01,"h":11.28,"l":9.87,"n":95004,"o":10.66,"t":"2025-10-17T04:00:00Z","v":14569330,"vw":10.379769},{"c":10.26,"h":10.43,"l":9.73,"n":59354,"o":10.38,"t":"2025-10-20T04:00:00Z","v":8910745,"vw":10.082504},{"c":9.62,"h":10.05,"l":9.47,"n":59277,"o":10,"t":"2025-10-21T04:00:00Z","v":9068894,"vw":9.690648},{"c":8.91,"h":9.65,"l":8.5,"n":64440,"o":9.485,"t":"2025-10-22T04:00:00Z","v":11591750,"vw":8.933219},{"c":9.545,"h":9.89,"l":8.8138,"n":61126,"o":9.03,"t":"2025-10-23T04:00:00Z","v":8330168,"vw":9.539058},{"c":9.82,"h":10.33,"l":9.69,"n":45133,"o":9.78,"t":"2025-10-24T04:00:00Z","v":7733699,"vw":10.035093},{"c":10.09,"h":10.46,"l":9.68,"n":38884,"o":10.27,"t":"2025-10-27T04:00:00Z","v":5391782,"vw":10.018615},{"c":10.43,"h":11.22,"l":10.02,"n":53004,"o":10.02,"t":"2025-10-28T04:00:00Z","v":9206235,"vw":10.762841},{"c":10.37,"h":10.7283,"l":10.125,"n":41043,"o":10.4,"t":"2025-10-29T04:00:00Z","v":6475147,"vw":10.47804},{"c":10.76,"h":11.09,"l":9.82,"n":42610,"o":10.05,"t":"2025-10-30T04:00:00Z","v":7033232,"vw":10.729251},{"c":10.13,"h":10.76,"l":9.8701,"n":35426,"o":10.74,"t":"2025-10-31T04:00:00Z","v":5102999,"vw":10.120663},{"c":9.15,"h":10.14,"l":9.01,"n":38654,"o":10,"t":"2025-11-03T05:00:00Z","v":6285520,"vw":9.381975},{"c":8.22,"h":8.95,"l":8.2,"n":41938,"o":8.7,"t":"2025-11-04T05:00:00Z","v":6293808,"vw":8.489524},{"c":8.43,"h":8.615,"l":7.9201,"n":51091,"o":8.56,"t":"2025-11-05T05:00:00Z","v":8005296,"vw":8.256037},{"c":7.66,"h":8.38,"l":7.58,"n":48918,"o":8.38,"t":"2025-11-06T05:00:00Z","v":8029698,"vw":7.806482},{"c":9,"h":9.38,"l":7.39,"n":79140,"o":7.39,"t":"2025-11-07T05:00:00Z","v":13959318,"vw":8.609917},{"c":8.92,"h":9.285,"l":8.63,"n":48958,"o":9.145,"t":"2025-11-10T05:00:00Z","v":7132450,"vw":8.977061},{"c":8.73,"h":9.24,"l":8.55,"n":26069,"o":9.22,"t":"2025-11-11T05:00:00Z","v":3330937,"vw":8.744616},{"c":8.87,"h":9.19,"l":8.6148,"n":33116,"o":8.89,"t":"2025-11-12T05:00:00Z","v":4758481,"vw":8.899222},{"c":8,"h":8.88,"l":7.8925,"n":37556,"o":8.84,"t":"2025-11-13T05:00:00Z","v":5261648,"vw":8.235574},{"c":8.11,"h":8.63,"l":7.5,"n":39160,"o":7.7,"t":"2025-11-14T05:00:00Z","v":6957158,"vw":8.26319},{"c":7.24,"h":7.93,"l":7.21,"n":57622,"o":7.8,"t":"2025-11-17T05:00:00Z","v":8489729,"vw":7.478066},{"c":7.63,"h":8.0699,"l":7.05,"n":47801,"o":7.21,"t":"2025-11-18T05:00:00Z","v":6522339,"vw":7.602961},{"c":7.5,"h":8.005,"l":7.4444,"n":35655,"o":7.74,"t":"2025-11-19T05:00:00Z","v":4785187,"vw":7.647516},{"c":6.645,"h":8.09,"l":6.61,"n":47286,"o":7.83,"t":"2025-11-20T05:00:00Z","v":8072445,"vw":6.997571},{"c":5.97,"h":6.7,"l":5.7,"n":72947,"o":6.7,"t":"2025-11-21T05:00:00Z","v":13620598,"vw":5.987268},{"c":6.165,"h":6.3,"l":5.936,"n":43330,"o":6.16,"t":"2025-11-24T05:00:00Z","v":8393877,"vw":6.134469},{"c":5.99,"h":6.16,"l":5.53,"n":52044,"o":6.12,"t":"2025-11-25T05:00:00Z","v":8214222,"vw":5.782147},{"c":5.92,"h":6.25,"l":5.83,"n":28467,"o":6.15,"t":"2025-11-26T05:00:00Z","v":4196651,"vw":5.949649},{"c":6.22,"h":6.255,"l":5.97,"n":17204,"o":6.01,"t":"2025-11-28T05:00:00Z","v":3023365,"vw":6.159454},{"c":5.58,"h":5.98,"l":5.56,"n":37610,"o":5.965,"t":"2025-12-01T05:00:00Z","v":6454589,"vw":5.731764},{"c":5.58,"h":5.86,"l":5.56,"n":33805,"o":5.71,"t":"2025-12-02T05:00:00Z","v":5397165,"vw":5.670468},{"c":5.73,"h":5.79,"l":5.3,"n":30292,"o":5.51,"t":"2025-12-03T05:00:00Z","v":5974491,"vw":5.550313},{"c":6.67,"h":6.82,"l":5.94,"n":57001,"o":6.03,"t":"2025-12-04T05:00:00Z","v":11143070,"vw":6.512569},{"c":6.54,"h":6.84,"l":6.47,"n":43077,"o":6.605,"t":"2025-12-05T05:00:00Z","v":6944679,"vw":6.610355},{"c":6.12,"h":6.62,"l":6.02,"n":32704,"o":6.6,"t":"2025-12-08T05:00:00Z","v":4571529,"vw":6.202562},{"c":6.28,"h":6.435,"l":5.92,"n":25214,"o":6,"t":"2025-12-09T05:00:00Z","v":4615818,"vw":6.235977},{"c":6.17,"h":6.36,"l":6.01,"n":29363,"o":6.34,"t":"2025-12-10T05:00:00Z","v":4416274,"vw":6.176511},{"c":6.46,"h":6.53,"l":5.89,"n":27967,"o":6,"t":"2025-12-11T05:00:00Z","v":3888289,"vw":6.321842},{"c":5.94,"h":6.53,"l":5.9,"n":30025,"o":6.5,"t":"2025-12-12T05:00:00Z","v":4637191,"vw":6.087665},{"c":5.69,"h":5.99,"l":5.66,"n":25163,"o":5.99,"t":"2025-12-15T05:00:00Z","v":3711845,"vw":5.776898},{"c":5.69,"h":5.79,"l":5.475,"n":28842,"o":5.53,"t":"2025-12-16T05:00:00Z","v":4178703,"vw":5.620622},{"c":5.76,"h":6.38,"l":5.69,"n":47936,"o":5.79,"t":"2025-12-17T05:00:00Z","v":7019326,"vw":6.038317},{"c":5.79,"h":6.16,"l":5.67,"n":30898,"o":5.89,"t":"2025-12-18T05:00:00Z","v":4929261,"vw":5.875829},{"c":6.08,"h":6.2821,"l":5.9,"n":33428,"o":6,"t":"2025-12-19T05:00:00Z","v":7557668,"vw":6.115658},{"c":6.05,"h":6.18,"l":5.85,"n":41362,"o":6.12,"t":"2025-12-22T05:00:00Z","v":7276487,"vw":5.970357},{"c":5.95,"h":6.34,"l":5.885,"n":27381,"o":6.02,"t":"2025-12-23T05:00:00Z","v":4924520,"vw":6.049645},{"c":5.97,"h":6.025,"l":5.848,"n":14693,"o":5.95,"t":"2025-12-24T05:00:00Z","v":2557807,"vw":5.92889},{"c":5.76,"h":5.94,"l":5.66,"n":24337,"o":5.94,"t":"2025-12-26T05:00:00Z","v":4239095,"vw":5.744252},{"c":5.71,"h":5.88,"l":5.5714,"n":22984,"o":5.67,"t":"2025-12-29T05:00:00Z","v":4475333,"vw":5.680158},{"c":5.42,"h":5.67,"l":5.375,"n":31959,"o":5.59,"t":"2025-12-30T05:00:00Z","v":5605301,"vw":5.449971},{"c":5.35,"h":5.42,"l":5.2401,"n":20776,"o":5.36,"t":"2025-12-31T05:00:00Z","v":4409266,"vw":5.314408},{"c":5.63,"h":5.765,"l":5.35,"n":27750,"o":5.48,"t":"2026-01-02T05:00:00Z","v":4635502,"vw":5.604117},{"c":6.54,"h":6.63,"l":5.98,"n":36879,"o":6,"t":"2026-01-05T05:00:00Z","v":6221680,"vw":6.399822},{"c":6.51,"h":6.88,"l":6.39,"n":29415,"o":6.63,"t":"2026-01-06T05:00:00Z","v":4402565,"vw":6.59461},{"c":6.31,"h":6.62,"l":6.2,"n":20187,"o":6.57,"t":"2026-01-07T05:00:00Z","v":2875681,"vw":6.337081},{"c":6.44,"h":6.6716,"l":6.276,"n":24371,"o":6.36,"t":"2026-01-08T05:00:00Z","v":3640230,"vw":6.507209},{"c":7.51,"h":8.08,"l":7.26,"n":84258,"o":7.26,"t":"2026-01-09T05:00:00Z","v":19154904,"vw":7.729902},{"c":7.49,"h":7.65,"l":7.01,"n":34749,"o":7.595,"t":"2026-01-12T05:00:00Z","v":5429100,"vw":7.377225},{"c":7.16,"h":7.69,"l":7.03,"n":38039,"o":7.66,"t":"2026-01-13T05:00:00Z","v":5102105,"vw":7.268157},{"c":7.09,"h":7.44,"l":6.91,"n":39768,"o":7.315,"t":"2026-01-14T05:00:00Z","v":5758285,"vw":7.156388},{"c":7.48,"h":7.75,"l":7.17,"n":44352,"o":7.28,"t":"2026-01-15T05:00:00Z","v":8570272,"vw":7.553696},{"c":7.74,"h":7.9259,"l":7.48,"n":42186,"o":7.6,"t":"2026-01-16T05:00:00Z","v":6643525,"vw":7.724213},{"c":7.27,"h":7.61,"l":7.195,"n":29486,"o":7.43,"t":"2026-01-20T05:00:00Z","v":4832826,"vw":7.377177},{"c":7.3,"h":7.99,"l":6.72,"n":43638,"o":7.485,"t":"2026-01-21T05:00:00Z","v":6909713,"vw":7.270194},{"c":8.13,"h":8.45,"l":7.35,"n":46565,"o":7.43,"t":"2026-01-22T05:00:00Z","v":9149245,"vw":8.028298},{"c":8.48,"h":8.6,"l":7.72,"n":41065,"o":8.13,"t":"2026-01-23T05:00:00Z","v":8084016,"vw":8.280499},{"c":7.52,"h":8.58,"l":7.3,"n":44935,"o":8.545,"t":"2026-01-26T05:00:00Z","v":8528634,"vw":7.680891},{"c":7.79,"h":7.865,"l":7.2,"n":31534,"o":7.545,"t":"2026-01-27T05:00:00Z","v":5166263,"vw":7.618204},{"c":7.94,"h":8.21,"l":7.49,"n":52307,"o":7.79,"t":"2026-01-28T05:00:00Z","v":7353212,"vw":7.868784},{"c":7.24,"h":7.9,"l":6.9625,"n":40750,"o":7.82,"t":"2026-01-29T05:00:00Z","v":6228667,"vw":7.227064},{"c":6.34,"h":7.2,"l":6.32,"n":36816,"o":7.05,"t":"2026-01-30T05:00:00Z","v":6925064,"vw":6.615613},{"c":6.035,"h":6.5494,"l":5.8225,"n":44332,"o":6.34,"t":"2026-02-02T05:00:00Z","v":8239937,"vw":6.046608},{"c":6.31,"h":6.47,"l":5.97,"n":36143,"o":6.35,"t":"2026-02-03T05:00:00Z","v":4810715,"vw":6.232405},{"c":5.805,"h":6.36,"l":5.5,"n":37937,"o":6.33,"t":"2026-02-04T05:00:00Z","v":6542211,"vw":5.775209},{"c":5.215,"h":5.68,"l":5.14,"n":29720,"o":5.58,"t":"2026-02-05T05:00:00Z","v":5366965,"vw":5.362185},{"c":5.815,"h":5.87,"l":5.31,"n":26923,"o":5.44,"t":"2026-02-06T05:00:00Z","v":4613279,"vw":5.632556},{"c":5.73,"h":5.8,"l":5.45,"n":26991,"o":5.69,"t":"2026-02-09T05:00:00Z","v":3664281,"vw":5.696676},{"c":5.47,"h":5.73,"l":5.43,"n":21902,"o":5.73,"t":"2026-02-10T05:00:00Z","v":3191064,"vw":5.535556},{"c":5.67,"h":5.7,"l":5.245,"n":26102,"o":5.54,"t":"2026-02-11T05:00:00Z","v":4211581,"vw":5.506012},{"c":5.13,"h":5.74,"l":5.07,"n":30398,"o":5.71,"t":"2026-02-12T05:00:00Z","v":4873782,"vw":5.212237},{"c":5.22,"h":5.395,"l":4.98,"n":21120,"o":5.1,"t":"2026-02-13T05:00:00Z","v":3017823,"vw":5.208005},{"c":5.385,"h":5.44,"l":4.99,"n":24053,"o":5.13,"t":"2026-02-17T05:00:00Z","v":3244431,"vw":5.245395},{"c":5.49,"h":5.66,"l":5.33,"n":21933,"o":5.41,"t":"2026-02-18T05:00:00Z","v":2922548,"vw":5.517087},{"c":5.46,"h":5.545,"l":5.2,"n":22423,"o":5.35,"t":"2026-02-19T05:00:00Z","v":3153985,"vw":5.369023},{"c":5.2,"h":5.545,"l":5.1137,"n":20034,"o":5.35,"t":"2026-02-20T05:00:00Z","v":2833891,"vw":5.23722},{"c":5.33,"h":5.45,"l":5.07,"n":22070,"o":5.245,"t":"2026-02-23T05:00:00Z","v":2870734,"vw":5.323226},{"c":5.42,"h":5.46,"l":5.13,"n":19301,"o":5.27,"t":"2026-02-24T05:00:00Z","v":2645465,"vw":5.355347},{"c":5.74,"h":5.95,"l":5.34,"n":24770,"o":5.5,"t":"2026-02-25T05:00:00Z","v":4200905,"vw":5.701165},{"c":5.66,"h":5.81,"l":5.41,"n":23687,"o":5.7,"t":"2026-02-26T05:00:00Z","v":3001077,"vw":5.587157},{"c":5.34,"h":5.49,"l":5.182,"n":21784,"o":5.41,"t":"2026-02-27T05:00:00Z","v":2968684,"vw":5.294989},{"c":5.5,"h":5.59,"l":5.1,"n":19930,"o":5.13,"t":"2026-03-02T05:00:00Z","v":2661870,"vw":5.425809},{"c":5.26,"h":5.395,"l":4.99,"n":21343,"o":5.16,"t":"2026-03-03T05:00:00Z","v":3124630,"vw":5.206455},{"c":5.31,"h":5.555,"l":5.26,"n":21444,"o":5.33,"t":"2026-03-04T05:00:00Z","v":2971332,"vw":5.391757},{"c":5.11,"h":5.4,"l":4.9,"n":25005,"o":5.2,"t":"2026-03-05T05:00:00Z","v":3761959,"vw":5.072039},{"c":5.55,"h":5.65,"l":4.98,"n":41386,"o":5.05,"t":"2026-03-06T05:00:00Z","v":7837834,"vw":5.46067},{"c":5.81,"h":6.02,"l":5.27,"n":40843,"o":5.47,"t":"2026-03-09T04:00:00Z","v":5803711,"vw":5.706408},{"c":6.04,"h":6.45,"l":5.85,"n":48449,"o":5.86,"t":"2026-03-10T04:00:00Z","v":9312094,"vw":6.229193},{"c":5.68,"h":6.325,"l":5.66,"n":33394,"o":5.98,"t":"2026-03-11T04:00:00Z","v":6084965,"vw":5.865056},{"c":5.85,"h":6.15,"l":5.52,"n":45687,"o":5.73,"t":"2026-03-12T04:00:00Z","v":8689888,"vw":5.908133},{"c":5.28,"h":6.15,"l":5.2,"n":37106,"o":5.89,"t":"2026-03-13T04:00:00Z","v":6301570,"vw":5.459557},{"c":5.34,"h":5.5,"l":5.11,"n":25754,"o":5.41,"t":"2026-03-16T04:00:00Z","v":3801751,"vw":5.302785},{"c":4.97,"h":5.43,"l":4.74,"n":32447,"o":5.28,"t":"2026-03-17T04:00:00Z","v":7487097,"vw":4.969291},{"c":4.645,"h":5.07,"l":4.64,"n":24670,"o":5.03,"t":"2026-03-18T04:00:00Z","v":3863083,"vw":4.783721},{"c":4.37,"h":4.43,"l":4.0801,"n":28664,"o":4.34,"t":"2026-03-19T04:00:00Z","v":6242794,"vw":4.26528},{"c":4.215,"h":4.36,"l":4.04,"n":25238,"o":4.35,"t":"2026-03-20T04:00:00Z","v":7604839,"vw":4.201369},{"c":4.83,"h":4.89,"l":4.3615,"n":36498,"o":4.55,"t":"2026-03-23T04:00:00Z","v":7862397,"vw":4.648744},{"c":4.98,"h":5.235,"l":4.75,"n":33919,"o":4.785,"t":"2026-03-24T04:00:00Z","v":5949712,"vw":5.025977},{"c":5.04,"h":5.22,"l":4.93,"n":21476,"o":4.97,"t":"2026-03-25T04:00:00Z","v":3884639,"vw":5.040398},{"c":4.61,"h":4.9,"l":4.59,"n":20819,"o":4.88,"t":"2026-03-26T04:00:00Z","v":4119416,"vw":4.682333},{"c":4.37,"h":4.56,"l":4.17,"n":28222,"o":4.44,"t":"2026-03-27T04:00:00Z","v":5176939,"vw":4.353285},{"c":4.22,"h":4.49,"l":4.1502,"n":26197,"o":4.41,"t":"2026-03-30T04:00:00Z","v":3867931,"vw":4.26868},{"c":4.42,"h":4.515,"l":4.265,"n":19193,"o":4.32,"t":"2026-03-31T04:00:00Z","v":3674219,"vw":4.399574},{"c":4.11,"h":4.5191,"l":4.06,"n":24625,"o":4.5,"t":"2026-04-01T04:00:00Z","v":4298620,"vw":4.194537},{"c":4.29,"h":4.3,"l":3.92,"n":20412,"o":4.01,"t":"2026-04-02T04:00:00Z","v":3155432,"vw":4.180219},{"c":4.21,"h":4.43,"l":4.2,"n":15394,"o":4.26,"t":"2026-04-06T04:00:00Z","v":2278884,"vw":4.27005},{"c":4.07,"h":4.24,"l":4.05,"n":16540,"o":4.15,"t":"2026-04-07T04:00:00Z","v":2987730,"vw":4.101555},{"c":4.5,"h":4.51,"l":4.22,"n":23960,"o":4.41,"t":"2026-04-08T04:00:00Z","v":4753935,"vw":4.399108},{"c":4.21,"h":4.415,"l":4.19,"n":14386,"o":4.38,"t":"2026-04-09T04:00:00Z","v":2260173,"vw":4.270809},{"c":4.48,"h":4.58,"l":4.26,"n":20231,"o":4.28,"t":"2026-04-10T04:00:00Z","v":4096423,"vw":4.476842},{"c":5.06,"h":5.13,"l":4.22,"n":36713,"o":4.58,"t":"2026-04-13T04:00:00Z","v":7988636,"vw":4.803972},{"c":5,"h":5.38,"l":4.715,"n":25380,"o":5.19,"t":"2026-04-14T04:00:00Z","v":5165031,"vw":4.947105},{"c":5.38,"h":5.77,"l":5.1,"n":33208,"o":5.1,"t":"2026-04-15T04:00:00Z","v":6706768,"vw":5.524007},{"c":5.11,"h":5.54,"l":5.05,"n":25745,"o":5.49,"t":"2026-04-16T04:00:00Z","v":4740886,"vw":5.206723},{"c":5.37,"h":5.845,"l":5.25,"n":31438,"o":5.25,"t":"2026-04-17T04:00:00Z","v":7370574,"vw":5.593454},{"c":5.47,"h":5.545,"l":5.12,"n":20691,"o":5.14,"t":"2026-04-20T04:00:00Z","v":2707826,"vw":5.411827},{"c":5.06,"h":5.54,"l":5.04,"n":23559,"o":5.49,"t":"2026-04-21T04:00:00Z","v":3645529,"vw":5.224952},{"c":5.61,"h":5.62,"l":5.2,"n":23104,"o":5.29,"t":"2026-04-22T04:00:00Z","v":4178961,"vw":5.427672},{"c":5.43,"h":5.82,"l":5.34,"n":27318,"o":5.61,"t":"2026-04-23T04:00:00Z","v":4945842,"vw":5.575379},{"c":5.35,"h":5.63,"l":5.195,"n":19471,"o":5.58,"t":"2026-04-24T04:00:00Z","v":2881909,"vw":5.386554},{"c":5.65,"h":5.845,"l":5.35,"n":24704,"o":5.374,"t":"2026-04-27T04:00:00Z","v":3207478,"vw":5.567322},{"c":5.24,"h":5.525,"l":5.16,"n":23364,"o":5.525,"t":"2026-04-28T04:00:00Z","v":2878158,"vw":5.28179},{"c":4.94,"h":5.245,"l":4.9,"n":22981,"o":5.2,"t":"2026-04-29T04:00:00Z","v":3209330,"vw":4.977648},{"c":5.26,"h":5.27,"l":4.99,"n":19002,"o":4.99,"t":"2026-04-30T04:00:00Z","v":2274270,"vw":5.176093},{"c":5.15,"h":5.23,"l":4.98,"n":19690,"o":5.225,"t":"2026-05-01T04:00:00Z","v":2817584,"vw":5.122674},{"c":5.16,"h":5.345,"l":5.05,"n":20894,"o":5.15,"t":"2026-05-04T04:00:00Z","v":2688074,"vw":5.177155},{"c":5.13,"h":5.31,"l":5.005,"n":18751,"o":5.26,"t":"2026-05-05T04:00:00Z","v":2503262,"vw":5.090467},{"c":5.54,"h":5.58,"l":5.08,"n":23818,"o":5.19,"t":"2026-05-06T04:00:00Z","v":3936338,"vw":5.462024},{"c":5.33,"h":5.475,"l":5.2,"n":21600,"o":5.45,"t":"2026-05-07T04:00:00Z","v":3123380,"vw":5.32936},{"c":5.38,"h":5.41,"l":5.18,"n":15820,"o":5.38,"t":"2026-05-08T04:00:00Z","v":2427795,"vw":5.316902},{"c":6.22,"h":6.5,"l":5.51,"n":56058,"o":5.62,"t":"2026-05-11T04:00:00Z","v":9786699,"vw":6.104608},{"c":5.97,"h":6.035,"l":5.62,"n":41175,"o":5.99,"t":"2026-05-12T04:00:00Z","v":5227534,"vw":5.864109},{"c":6.32,"h":6.5,"l":5.8867,"n":42513,"o":6,"t":"2026-05-13T04:00:00Z","v":6349122,"vw":6.273975},{"c":6.09,"h":6.32,"l":5.91,"n":27665,"o":6.225,"t":"2026-05-14T04:00:00Z","v":4046524,"vw":6.117338},{"c":5.8,"h":5.875,"l":5.66,"n":25752,"o":5.785,"t":"2026-05-15T04:00:00Z","v":4171012,"vw":5.774107},{"c":5.275,"h":5.79,"l":5.22,"n":30405,"o":5.74,"t":"2026-05-18T04:00:00Z","v":4530308,"vw":5.393759},{"c":4.84,"h":5.16,"l":4.805,"n":28222,"o":5.14,"t":"2026-05-19T04:00:00Z","v":4313599,"vw":4.901058},{"c":5.26,"h":5.315,"l":4.84,"n":30565,"o":4.85,"t":"2026-05-20T04:00:00Z","v":3822407,"vw":5.150829},{"c":5.17,"h":5.44,"l":4.95,"n":36040,"o":5.26,"t":"2026-05-21T04:00:00Z","v":5079408,"vw":5.126482},{"c":5.55,"h":5.83,"l":5.24,"n":33997,"o":5.27,"t":"2026-05-22T04:00:00Z","v":5039240,"vw":5.593125},{"c":6.93,"h":7.04,"l":6.38,"n":78486,"o":6.38,"t":"2026-05-26T04:00:00Z","v":14028348,"vw":6.816617},{"c":6.67,"h":7.19,"l":6.55,"n":48505,"o":6.87,"t":"2026-05-27T04:00:00Z","v":7822589,"vw":6.801769},{"c":7.77,"h":7.98,"l":6.7,"n":67422,"o":6.71,"t":"2026-05-28T04:00:00Z","v":11820761,"vw":7.610957},{"c":7.78,"h":8.07,"l":7.41,"n":51607,"o":7.66,"t":"2026-05-29T04:00:00Z","v":7380054,"vw":7.705452},{"c":8.01,"h":8.15,"l":7.46,"n":53849,"o":7.625,"t":"2026-06-01T04:00:00Z","v":7555992,"vw":7.898136},{"c":8.33,"h":8.54,"l":7.809,"n":54971,"o":8,"t":"2026-06-02T04:00:00Z","v":7341180,"vw":8.291235},{"c":7.55,"h":8.18,"l":7.53,"n":50251,"o":8.18,"t":"2026-06-03T04:00:00Z","v":6329438,"vw":7.739702},{"c":7.97,"h":8.13,"l":7.17,"n":46690,"o":7.28,"t":"2026-06-04T04:00:00Z","v":5359808,"vw":7.728976},{"c":6.71,"h":7.39,"l":6.45,"n":52693,"o":7.365,"t":"2026-06-05T04:00:00Z","v":8390737,"vw":6.779998},{"c":6.83,"h":7.28,"l":6.735,"n":33753,"o":6.97,"t":"2026-06-08T04:00:00Z","v":4492834,"vw":6.989671},{"c":6.4,"h":7.1,"l":6.055,"n":45804,"o":6.8,"t":"2026-06-09T04:00:00Z","v":6454609,"vw":6.468992},{"c":5.85,"h":6.405,"l":5.815,"n":29860,"o":6.22,"t":"2026-06-10T04:00:00Z","v":4018264,"vw":6.000111},{"c":6.23,"h":6.31,"l":5.675,"n":29262,"o":5.79,"t":"2026-06-11T04:00:00Z","v":4308502,"vw":6.020616},{"c":6.55,"h":6.84,"l":6.25,"n":38418,"o":6.3,"t":"2026-06-12T04:00:00Z","v":5160247,"vw":6.557386},{"c":6.64,"h":7.1199,"l":6.575,"n":31785,"o":7.01,"t":"2026-06-15T04:00:00Z","v":4948699,"vw":6.843858},{"c":6.44,"h":6.85,"l":6.31,"n":24142,"o":6.61,"t":"2026-06-16T04:00:00Z","v":3311464,"vw":6.468493},{"c":6.68,"h":7.0901,"l":6.47,"n":29205,"o":6.49,"t":"2026-06-17T04:00:00Z","v":3947082,"vw":6.903112},{"c":7.18,"h":7.32,"l":6.772,"n":29720,"o":6.975,"t":"2026-06-18T04:00:00Z","v":4450140,"vw":7.049491},{"c":7.28,"h":7.43,"l":6.93,"n":31472,"o":7.025,"t":"2026-06-22T04:00:00Z","v":4666992,"vw":7.189714},{"c":7.08,"h":7.5999,"l":6.9,"n":33303,"o":6.91,"t":"2026-06-23T04:00:00Z","v":4399278,"vw":7.2498},{"c":7.06,"h":7.28,"l":6.65,"n":38269,"o":7.1,"t":"2026-06-24T04:00:00Z","v":5574456,"vw":6.935687},{"c":6.35,"h":7.525,"l":6.0111,"n":49289,"o":7.29,"t":"2026-06-25T04:00:00Z","v":7258317,"vw":6.400207},{"c":6.17,"h":6.275,"l":5.86,"n":35668,"o":6.16,"t":"2026-06-26T04:00:00Z","v":7525631,"vw":6.094608},{"c":6.22,"h":6.49,"l":6.1,"n":34751,"o":6.3,"t":"2026-06-29T04:00:00Z","v":4386363,"vw":6.263599},{"c":6.22,"h":6.6933,"l":6.09,"n":34866,"o":6.38,"t":"2026-06-30T04:00:00Z","v":4822069,"vw":6.269449},{"c":6.17,"h":6.56,"l":6.12,"n":30241,"o":6.14,"t":"2026-07-01T04:00:00Z","v":3927023,"vw":6.273721},{"c":5.63,"h":6.5,"l":5.55,"n":33070,"o":6.16,"t":"2026-07-02T04:00:00Z","v":4850604,"vw":5.862522},{"c":5.53,"h":5.69,"l":5.395,"n":26128,"o":5.68,"t":"2026-07-06T04:00:00Z","v":3557025,"vw":5.51367},{"c":5.06,"h":5.455,"l":4.98,"n":29203,"o":5.455,"t":"2026-07-07T04:00:00Z","v":4217747,"vw":5.108133},{"c":4.94,"h":5.16,"l":4.835,"n":26783,"o":4.91,"t":"2026-07-08T04:00:00Z","v":3107459,"vw":4.945497},{"c":5.145,"h":5.25,"l":4.97,"n":22320,"o":5.09,"t":"2026-07-09T04:00:00Z","v":2255177,"vw":5.147728},{"c":5.01,"h":5.435,"l":4.99,"n":24663,"o":5.27,"t":"2026-07-10T04:00:00Z","v":3070897,"vw":5.11465},{"c":4.59,"h":5.02,"l":4.58,"n":29898,"o":5.02,"t":"2026-07-13T04:00:00Z","v":4646404,"vw":4.718925},{"c":4.7,"h":4.92,"l":4.675,"n":25054,"o":4.83,"t":"2026-07-14T04:00:00Z","v":2904890,"vw":4.771319},{"c":4.58,"h":4.99,"l":4.535,"n":23735,"o":4.84,"t":"2026-07-15T04:00:00Z","v":3480642,"vw":4.649612},{"c":3.945,"h":4.36,"l":3.865,"n":34888,"o":4.33,"t":"2026-07-16T04:00:00Z","v":8170316,"vw":4.038147},{"c":3.875,"h":3.9872,"l":3.61,"n":32969,"o":3.88,"t":"2026-07-17T04:00:00Z","v":6626007,"vw":3.787836},{"c":3.89,"h":3.96,"l":3.77,"n":25539,"o":3.93,"t":"2026-07-20T04:00:00Z","v":3532482,"vw":3.858436},{"c":4.26,"h":4.4,"l":4.025,"n":28363,"o":4.025,"t":"2026-07-21T04:00:00Z","v":5050966,"vw":4.244007},{"c":4.08,"h":4.308,"l":4.035,"n":20713,"o":4.235,"t":"2026-07-22T04:00:00Z","v":3528746,"vw":4.132572},{"c":4.04,"h":4.09,"l":3.93,"n":16619,"o":3.94,"t":"2026-07-23T04:00:00Z","v":2660813,"vw":4.012174},{"c":3.87,"h":4.07,"l":3.87,"n":19205,"o":4.07,"t":"2026-07-24T04:00:00Z","v":2614719,"vw":3.927975},{"c":4.05,"h":4.105,"l":3.845,"n":19239,"o":3.97,"t":"2026-07-27T04:00:00Z","v":3132467,"vw":3.959819},{"c":3.775,"h":4.03,"l":3.74,"n":27681,"o":4,"t":"2026-07-28T04:00:00Z","v":5448289,"vw":3.841354},{"c":3.54,"h":3.88,"l":3.51,"n":33387,"o":3.8,"t":"2026-07-29T04:00:00Z","v":5761014,"vw":3.669805},{"c":3.98,"h":4.04,"l":3.55,"n":25082,"o":3.625,"t":"2026-07-30T04:00:00Z","v":4254994,"vw":3.868118},{"c":4,"h":4.15,"l":3.86,"n":20935,"o":4.046,"t":"2026-07-31T04:00:00Z","v":2335842,"vw":3.989703},{"c":4.14,"h":4.22,"l":3.89,"n":18966,"o":3.96,"t":"2026-08-03T04:00:00Z","v":2694729,"vw":4.113851},{"c":4.29,"h":4.41,"l":4.1,"n":39670,"o":4.35,"t":"2026-08-04T04:00:00Z","v":5865939,"vw":4.26565},{"c":4.05,"h":4.3,"l":4.02,"n":26978,"o":4.3,"t":"2026-08-05T04:00:00Z","v":4756555,"vw":4.100681},{"c":4.1,"h":4.2,"l":3.96,"n":25635,"o":4.01,"t":"2026-08-06T04:00:00Z","v":3516631,"vw":4.095424},{"c":4.43,"h":4.495,"l":4.115,"n":28753,"o":4.26,"t":"2026-08-07T04:00:00Z","v":3380949,"vw":4.372375},{"c":4.29,"h":4.43,"l":4.2101,"n":23157,"o":4.43,"t":"2026-08-10T04:00:00Z","v":2356245,"vw":4.297936},{"c":4.32,"h":4.425,"l":4.25,"n":19221,"o":4.347,"t":"2026-08-11T04:00:00Z","v":2163820,"vw":4.317841},{"c":4.3,"h":4.44,"l":4.28,"n":22358,"o":4.42,"t":"2026-08-12T04:00:00Z","v":2253214,"vw":4.335557},{"c":4.28,"h":4.44,"l":4.2775,"n":16725,"o":4.29,"t":"2026-08-13T04:00:00Z","v":2204972,"vw":4.341372},{"c":4.27,"h":4.39,"l":4.235,"n":18120,"o":4.27,"t":"2026-08-14T04:00:00Z","v":1937167,"vw":4.297508},{"c":4.02,"h":4.37,"l":3.95,"n":24468,"o":4.37,"t":"2026-08-17T04:00:00Z","v":4312701,"vw":4.045142},{"c":3.86,"h":4.06,"l":3.83,"n":21053,"o":3.98,"t":"2026-08-18T04:00:00Z","v":3291912,"vw":3.911329},{"c":4.09,"h":4.1397,"l":3.83,"n":19574,"o":3.93,"t":"2026-08-19T04:00:00Z","v":2840508,"vw":4.021972},{"c":3.945,"h":4.16,"l":3.865,"n":20023,"o":4.16,"t":"2026-08-20T04:00:00Z","v":3732085,"vw":3.93479},{"c":4,"h":4.1,"l":3.89,"n":16141,"o":4.05,"t":"2026-08-21T04:00:00Z","v":3427773,"vw":3.99078},{"c":3.89,"h":4.05,"l":3.84,"n":21197,"o":4.03,"t":"2026-08-24T04:00:00Z","v":3891948,"vw":3.909749},{"c":4,"h":4.09,"l":3.87,"n":16146,"o":3.99,"t":"2026-08-25T04:00:00Z","v":3407236,"vw":4.006595},{"c":3.945,"h":4.15,"l":3.88,"n":16184,"o":4,"t":"2026-08-26T04:00:00Z","v":2639334,"vw":3.977989},{"c":4.04,"h":4.1016,"l":3.985,"n":15239,"o":4.03,"t":"2026-08-27T04:00:00Z","v":2234101,"vw":4.037177},{"c":3.88,"h":4.11,"l":3.86,"n":19061,"o":4.05,"t":"2026-08-28T04:00:00Z","v":2752792,"vw":3.924685},{"c":4.02,"h":4.035,"l":3.88,"n":15589,"o":3.9,"t":"2026-08-31T04:00:00Z","v":2754876,"vw":3.971166},{"c":3.78,"h":3.92,"l":3.725,"n":21824,"o":3.885,"t":"2026-09-01T04:00:00Z","v":3885493,"vw":3.789896},{"c":3.93,"h":3.97,"l":3.75,"n":16894,"o":3.8,"t":"2026-09-02T04:00:00Z","v":3017025,"vw":3.917827},{"c":3.9,"h":3.985,"l":3.87,"n":14202,"o":3.95,"t":"2026-09-03T04:00:00Z","v":1983576,"vw":3.921624},{"c":4.2,"h":4.265,"l":3.91,"n":21902,"o":3.95,"t":"2026-09-04T04:00:00Z","v":3820919,"vw":4.143009},{"c":4.22,"h":4.41,"l":4.18,"n":20292,"o":4.29,"t":"2026-09-08T04:00:00Z","v":4319779,"vw":4.293904},{"c":3.82,"h":4.22,"l":3.805,"n":23760,"o":4.15,"t":"2026-09-09T04:00:00Z","v":4495236,"vw":3.913602},{"c":3.59,"h":3.825,"l":3.58,"n":25146,"o":3.76,"t":"2026-09-10T04:00:00Z","v":5051230,"vw":3.677974},{"c":3.31,"h":3.61,"l":3.3,"n":24021,"o":3.6,"t":"2026-09-11T04:00:00Z","v":5285323,"vw":3.378394},{"c":3.19,"h":3.31,"l":3.18,"n":19454,"o":3.24,"t":"2026-09-14T04:00:00Z","v":3861201,"vw":3.231199},{"c":3.16,"h":3.2393,"l":3.05,"n":23683,"o":3.21,"t":"2026-09-15T04:00:00Z","v":4603419,"vw":3.134504},{"c":3.15,"h":3.28,"l":3.05,"n":22150,"o":3.26,"t":"2026-09-16T04:00:00Z","v":3494198,"vw":3.126663},{"c":3.245,"h":3.35,"l":3.225,"n":22690,"o":3.25,"t":"2026-09-17T04:00:00Z","v":3325494,"vw":3.28531},{"c":3.04,"h":3.3195,"l":3.035,"n":20730,"o":3.295,"t":"2026-09-18T04:00:00Z","v":12434383,"vw":3.075883},{"c":3.18,"h":3.31,"l":3.15,"n":16796,"o":3.21,"t":"2026-09-21T04:00:00Z","v":3599979,"vw":3.207549},{"c":3.18,"h":3.21,"l":3.07,"n":17062,"o":3.19,"t":"2026-09-22T04:00:00Z","v":2895613,"vw":3.150138},{"c":3.01,"h":3.145,"l":3.01,"n":16375,"o":3.145,"t":"2026-09-23T04:00:00Z","v":2632002,"vw":3.047686},{"c":2.95,"h":3.01,"l":2.88,"n":17784,"o":2.985,"t":"2026-09-24T04:00:00Z","v":3525126,"vw":2.940115},{"c":2.925,"h":3.02,"l":2.9,"n":16554,"o":3,"t":"2026-09-25T04:00:00Z","v":3553690,"vw":2.95038},{"c":2.6,"h":2.868,"l":2.51,"n":27006,"o":2.86,"t":"2026-09-28T04:00:00Z","v":8544933,"vw":2.584185},{"c":2.635,"h":2.84,"l":2.605,"n":19010,"o":2.67,"t":"2026-09-29T04:00:00Z","v":5487780,"vw":2.710895},{"c":2.65,"h":2.81,"l":2.63,"n":18690,"o":2.76,"t":"2026-09-30T04:00:00Z","v":5916785,"vw":2.711139},{"c":2.7,"h":2.78,"l":2.535,"n":21471,"o":2.65,"t":"2026-10-01T04:00:00Z","v":5498898,"vw":2.680425},{"c":2.91,"h":2.925,"l":2.75,"n":15298,"o":2.9,"t":"2026-10-02T04:00:00Z","v":4206081,"vw":2.864183},{"c":2.93,"h":3.055,"l":2.84,"n":16305,"o":2.93,"t":"2026-10-05T04:00:00Z","v":5265373,"vw":2.945131},{"c":2.85,"h":3,"l":2.79,"n":13088,"o":2.93,"t":"2026-10-06T04:00:00Z","v":4241684,"vw":2.865706},{"c":2.86,"h":2.9,"l":2.69,"n":17916,"o":2.76,"t":"2026-10-07T04:00:00Z","v":4229715,"vw":2.812978},{"c":2.83,"h":2.93,"l":2.75,"n":15642,"o":2.8,"t":"2026-10-08T04:00:00Z","v":4962832,"vw":2.843086},{"c":2.65,"h":2.86,"l":2.62,"n":13335,"o":2.86,"t":"2026-10-09T04:00:00Z","v":3806309,"vw":2.688722},{"c":2.44,"h":2.67,"l":2.41,"n":16330,"o":2.64,"t":"2026-10-12T04:00:00Z","v":5264407,"vw":2.520989},{"c":2.28,"h":2.38,"l":2.25,"n":16335,"o":2.365,"t":"2026-10-13T04:00:00Z","v":5020694,"vw":2.30525},{"c":2.07,"h":2.23,"l":2.05,"n":19199,"o":2.21,"t":"2026-10-14T04:00:00Z","v":5199045,"vw":2.109788},{"c":2.21,"h":2.22,"l":2.03,"n":25160,"o":2.17,"t":"2026-10-15T04:00:00Z","v":7381564,"vw":2.140019}],"volatilityBars":[{"c":2.9412,"h":2.96,"l":2.9412,"n":6,"o":2.96,"t":"2026-10-06T08:00:00Z","v":560,"vw":2.95248},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T08:15:00Z","v":1119,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-06T10:00:00Z","v":300,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T11:00:00Z","v":210,"vw":2.95},{"c":2.95,"h":2.9557,"l":2.9246,"n":6,"o":2.95,"t":"2026-10-06T11:30:00Z","v":1250,"vw":2.93575},{"c":2.96,"h":2.96,"l":2.9591,"n":2,"o":2.9591,"t":"2026-10-06T11:45:00Z","v":1358,"vw":2.959166},{"c":2.96,"h":2.96,"l":2.96,"n":13,"o":2.96,"t":"2026-10-06T12:00:00Z","v":1293,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T12:15:00Z","v":245,"vw":2.95},{"c":2.98,"h":2.9998,"l":2.97,"n":8,"o":2.97,"t":"2026-10-06T12:30:00Z","v":2490,"vw":2.984983},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-06T12:45:00Z","v":200,"vw":2.96},{"c":2.98,"h":3,"l":2.98,"n":7,"o":2.9999,"t":"2026-10-06T13:00:00Z","v":2275,"vw":2.992844},{"c":2.95,"h":2.98,"l":2.95,"n":10,"o":2.98,"t":"2026-10-06T13:15:00Z","v":3706,"vw":2.971552},{"c":2.934,"h":2.99,"l":2.93,"n":336,"o":2.93,"t":"2026-10-06T13:30:00Z","v":114508,"vw":2.943384},{"c":2.95,"h":2.97,"l":2.934,"n":381,"o":2.935,"t":"2026-10-06T13:45:00Z","v":113433,"vw":2.952313},{"c":2.9909,"h":3,"l":2.95,"n":434,"o":2.95,"t":"2026-10-06T14:00:00Z","v":128338,"vw":2.983978},{"c":2.9309,"h":3,"l":2.9309,"n":666,"o":2.995,"t":"2026-10-06T14:15:00Z","v":238012,"vw":2.978563},{"c":2.875,"h":2.94,"l":2.85,"n":1061,"o":2.935,"t":"2026-10-06T14:30:00Z","v":416029,"vw":2.878631},{"c":2.865,"h":2.91,"l":2.865,"n":693,"o":2.8701,"t":"2026-10-06T14:45:00Z","v":215612,"vw":2.889397},{"c":2.8685,"h":2.88,"l":2.851,"n":558,"o":2.87,"t":"2026-10-06T15:00:00Z","v":103347,"vw":2.867509},{"c":2.8373,"h":2.87,"l":2.8,"n":1066,"o":2.87,"t":"2026-10-06T15:15:00Z","v":630432,"vw":2.83248},{"c":2.8464,"h":2.85,"l":2.82,"n":303,"o":2.835,"t":"2026-10-06T15:30:00Z","v":59813,"vw":2.835679},{"c":2.8123,"h":2.855,"l":2.79,"n":972,"o":2.845,"t":"2026-10-06T15:45:00Z","v":487535,"vw":2.813451},{"c":2.82,"h":2.83,"l":2.8,"n":470,"o":2.815,"t":"2026-10-06T16:00:00Z","v":150492,"vw":2.809018},{"c":2.805,"h":2.82,"l":2.8,"n":360,"o":2.815,"t":"2026-10-06T16:15:00Z","v":103893,"vw":2.810615},{"c":2.8394,"h":2.8394,"l":2.805,"n":326,"o":2.805,"t":"2026-10-06T16:30:00Z","v":91390,"vw":2.821093},{"c":2.8211,"h":2.85,"l":2.82,"n":267,"o":2.84,"t":"2026-10-06T16:45:00Z","v":34179,"vw":2.833022},{"c":2.83,"h":2.83,"l":2.81,"n":289,"o":2.82,"t":"2026-10-06T17:00:00Z","v":45257,"vw":2.823356},{"c":2.8499,"h":2.85,"l":2.825,"n":322,"o":2.83,"t":"2026-10-06T17:15:00Z","v":56693,"vw":2.839354},{"c":2.885,"h":2.89,"l":2.8471,"n":328,"o":2.8471,"t":"2026-10-06T17:30:00Z","v":115646,"vw":2.870138},{"c":2.885,"h":2.9,"l":2.885,"n":315,"o":2.89,"t":"2026-10-06T17:45:00Z","v":52404,"vw":2.890422},{"c":2.885,"h":2.89,"l":2.88,"n":196,"o":2.885,"t":"2026-10-06T18:00:00Z","v":36775,"vw":2.886994},{"c":2.8701,"h":2.89,"l":2.865,"n":322,"o":2.885,"t":"2026-10-06T18:15:00Z","v":76840,"vw":2.87747},{"c":2.865,"h":2.88,"l":2.86,"n":255,"o":2.87,"t":"2026-10-06T18:30:00Z","v":37376,"vw":2.869048},{"c":2.885,"h":2.89,"l":2.86,"n":275,"o":2.8655,"t":"2026-10-06T18:45:00Z","v":61261,"vw":2.8716},{"c":2.87,"h":2.89,"l":2.87,"n":302,"o":2.88,"t":"2026-10-06T19:00:00Z","v":48046,"vw":2.878323},{"c":2.85,"h":2.8723,"l":2.85,"n":382,"o":2.8708,"t":"2026-10-06T19:15:00Z","v":80684,"vw":2.863317},{"c":2.86,"h":2.865,"l":2.85,"n":397,"o":2.86,"t":"2026-10-06T19:30:00Z","v":47120,"vw":2.856738},{"c":2.85,"h":2.87,"l":2.85,"n":1427,"o":2.86,"t":"2026-10-06T19:45:00Z","v":317213,"vw":2.858243},{"c":2.85,"h":2.892,"l":2.85,"n":36,"o":2.85,"t":"2026-10-06T20:00:00Z","v":315555,"vw":2.850241},{"c":2.85,"h":2.85,"l":2.85,"n":6,"o":2.85,"t":"2026-10-06T20:15:00Z","v":531,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":17,"o":2.85,"t":"2026-10-06T20:30:00Z","v":25526,"vw":2.85},{"c":2.83,"h":2.85,"l":2.83,"n":2,"o":2.85,"t":"2026-10-06T20:45:00Z","v":605,"vw":2.839421},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-06T21:45:00Z","v":105,"vw":2.8},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-06T22:15:00Z","v":125,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-06T22:30:00Z","v":1000,"vw":2.85},{"c":2.85,"h":2.85,"l":2.81,"n":5,"o":2.81,"t":"2026-10-06T23:00:00Z","v":2598,"vw":2.84846},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-06T23:30:00Z","v":707,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":10,"o":2.83,"t":"2026-10-06T23:45:00Z","v":4500,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-07T08:00:00Z","v":350,"vw":2.85},{"c":2.8442,"h":2.8442,"l":2.8442,"n":1,"o":2.8442,"t":"2026-10-07T08:30:00Z","v":500,"vw":2.8442},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-07T08:45:00Z","v":288,"vw":2.84},{"c":2.82,"h":2.83,"l":2.82,"n":12,"o":2.83,"t":"2026-10-07T09:15:00Z","v":1000,"vw":2.824591},{"c":2.83,"h":2.83,"l":2.815,"n":14,"o":2.83,"t":"2026-10-07T09:45:00Z","v":1191,"vw":2.82723},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-07T10:15:00Z","v":670,"vw":2.83},{"c":2.8254,"h":2.83,"l":2.8254,"n":5,"o":2.83,"t":"2026-10-07T11:00:00Z","v":10584,"vw":2.829534},{"c":2.8008,"h":2.8299,"l":2.8008,"n":2,"o":2.8299,"t":"2026-10-07T11:15:00Z","v":2500,"vw":2.80662},{"c":2.8,"h":2.82,"l":2.8,"n":10,"o":2.82,"t":"2026-10-07T11:30:00Z","v":2061,"vw":2.807427},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-07T12:00:00Z","v":1369,"vw":2.8},{"c":2.83,"h":2.83,"l":2.78,"n":10,"o":2.78,"t":"2026-10-07T12:30:00Z","v":9149,"vw":2.799729},{"c":2.787,"h":2.787,"l":2.787,"n":1,"o":2.787,"t":"2026-10-07T12:45:00Z","v":332,"vw":2.787},{"c":2.76,"h":2.786,"l":2.76,"n":80,"o":2.786,"t":"2026-10-07T13:15:00Z","v":6989,"vw":2.772721},{"c":2.72,"h":2.77,"l":2.69,"n":1016,"o":2.77,"t":"2026-10-07T13:30:00Z","v":283284,"vw":2.729591},{"c":2.745,"h":2.745,"l":2.705,"n":521,"o":2.7285,"t":"2026-10-07T13:45:00Z","v":72079,"vw":2.724463},{"c":2.755,"h":2.7699,"l":2.735,"n":467,"o":2.75,"t":"2026-10-07T14:00:00Z","v":59140,"vw":2.752317},{"c":2.7411,"h":2.76,"l":2.74,"n":413,"o":2.755,"t":"2026-10-07T14:15:00Z","v":62533,"vw":2.748777},{"c":2.74,"h":2.76,"l":2.74,"n":316,"o":2.745,"t":"2026-10-07T14:30:00Z","v":43594,"vw":2.750241},{"c":2.74,"h":2.75,"l":2.73,"n":361,"o":2.745,"t":"2026-10-07T14:45:00Z","v":47343,"vw":2.737527},{"c":2.73,"h":2.7486,"l":2.72,"n":891,"o":2.74,"t":"2026-10-07T15:00:00Z","v":160560,"vw":2.732464},{"c":2.7088,"h":2.73,"l":2.7,"n":358,"o":2.73,"t":"2026-10-07T15:15:00Z","v":45374,"vw":2.713909},{"c":2.71,"h":2.72,"l":2.7,"n":398,"o":2.7,"t":"2026-10-07T15:30:00Z","v":47013,"vw":2.709455},{"c":2.715,"h":2.725,"l":2.71,"n":526,"o":2.71,"t":"2026-10-07T15:45:00Z","v":77829,"vw":2.715304},{"c":2.7199,"h":2.72,"l":2.705,"n":459,"o":2.71,"t":"2026-10-07T16:00:00Z","v":68767,"vw":2.713611},{"c":2.735,"h":2.735,"l":2.72,"n":347,"o":2.72,"t":"2026-10-07T16:15:00Z","v":39966,"vw":2.72512},{"c":2.73,"h":2.74,"l":2.73,"n":281,"o":2.735,"t":"2026-10-07T16:30:00Z","v":37676,"vw":2.733285},{"c":2.725,"h":2.74,"l":2.72,"n":337,"o":2.735,"t":"2026-10-07T16:45:00Z","v":50364,"vw":2.729856},{"c":2.745,"h":2.75,"l":2.72,"n":469,"o":2.725,"t":"2026-10-07T17:00:00Z","v":108257,"vw":2.731767},{"c":2.73,"h":2.7489,"l":2.73,"n":318,"o":2.745,"t":"2026-10-07T17:15:00Z","v":41699,"vw":2.736867},{"c":2.735,"h":2.7399,"l":2.72,"n":303,"o":2.73,"t":"2026-10-07T17:30:00Z","v":22300,"vw":2.731124},{"c":2.735,"h":2.745,"l":2.73,"n":418,"o":2.73,"t":"2026-10-07T17:45:00Z","v":78182,"vw":2.738272},{"c":2.74,"h":2.755,"l":2.73,"n":434,"o":2.73,"t":"2026-10-07T18:00:00Z","v":58178,"vw":2.748448},{"c":2.76,"h":2.77,"l":2.74,"n":623,"o":2.74,"t":"2026-10-07T18:15:00Z","v":125898,"vw":2.756817},{"c":2.75,"h":2.77,"l":2.75,"n":389,"o":2.76,"t":"2026-10-07T18:30:00Z","v":33844,"vw":2.758488},{"c":2.765,"h":2.77,"l":2.75,"n":612,"o":2.755,"t":"2026-10-07T18:45:00Z","v":100156,"vw":2.759686},{"c":2.785,"h":2.79,"l":2.76,"n":587,"o":2.765,"t":"2026-10-07T19:00:00Z","v":68096,"vw":2.774572},{"c":2.81,"h":2.82,"l":2.78,"n":879,"o":2.785,"t":"2026-10-07T19:15:00Z","v":153544,"vw":2.797449},{"c":2.825,"h":2.83,"l":2.81,"n":693,"o":2.81,"t":"2026-10-07T19:30:00Z","v":122417,"vw":2.818955},{"c":2.88,"h":2.9,"l":2.82,"n":5084,"o":2.825,"t":"2026-10-07T19:45:00Z","v":1843689,"vw":2.873422},{"c":2.8796,"h":2.8796,"l":2.86,"n":15,"o":2.86,"t":"2026-10-07T20:00:00Z","v":322758,"vw":2.860037},{"c":2.8696,"h":2.8696,"l":2.86,"n":3,"o":2.86,"t":"2026-10-07T21:00:00Z","v":3150,"vw":2.869143},{"c":2.9,"h":2.9,"l":2.86,"n":13,"o":2.86,"t":"2026-10-07T21:30:00Z","v":5305,"vw":2.87614},{"c":2.7986,"h":2.7986,"l":2.7986,"n":1,"o":2.7986,"t":"2026-10-07T21:45:00Z","v":100,"vw":2.7986},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-07T22:00:00Z","v":500,"vw":2.84},{"c":2.8577,"h":2.8577,"l":2.8577,"n":1,"o":2.8577,"t":"2026-10-07T22:45:00Z","v":175,"vw":2.8577},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-07T23:15:00Z","v":2000,"vw":2.86},{"c":2.8516,"h":2.8516,"l":2.8516,"n":1,"o":2.8516,"t":"2026-10-07T23:45:00Z","v":1000,"vw":2.8516},{"c":2.76,"h":2.86,"l":2.74,"n":131,"o":2.86,"t":"2026-10-08T08:00:00Z","v":22377,"vw":2.770047},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-08T08:45:00Z","v":330,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-08T09:00:00Z","v":520,"vw":2.77},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-08T10:15:00Z","v":1606,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-08T10:45:00Z","v":100,"vw":2.79},{"c":2.7601,"h":2.766,"l":2.7601,"n":4,"o":2.766,"t":"2026-10-08T11:30:00Z","v":301,"vw":2.76246},{"c":2.79,"h":2.79,"l":2.76,"n":4,"o":2.78,"t":"2026-10-08T11:45:00Z","v":1360,"vw":2.773809},{"c":2.79,"h":2.79,"l":2.76,"n":7,"o":2.76,"t":"2026-10-08T12:45:00Z","v":1452,"vw":2.786745},{"c":2.79,"h":2.8,"l":2.79,"n":17,"o":2.79,"t":"2026-10-08T13:00:00Z","v":2810,"vw":2.795129},{"c":2.82,"h":2.82,"l":2.75,"n":834,"o":2.8,"t":"2026-10-08T13:30:00Z","v":268585,"vw":2.790348},{"c":2.815,"h":2.875,"l":2.81,"n":870,"o":2.83,"t":"2026-10-08T13:45:00Z","v":298688,"vw":2.844991},{"c":2.855,"h":2.86,"l":2.8099,"n":325,"o":2.815,"t":"2026-10-08T14:00:00Z","v":63124,"vw":2.836542},{"c":2.855,"h":2.885,"l":2.82,"n":835,"o":2.855,"t":"2026-10-08T14:15:00Z","v":311133,"vw":2.853333},{"c":2.92,"h":2.93,"l":2.8308,"n":955,"o":2.845,"t":"2026-10-08T14:30:00Z","v":368189,"vw":2.888376},{"c":2.885,"h":2.925,"l":2.885,"n":631,"o":2.925,"t":"2026-10-08T14:45:00Z","v":127603,"vw":2.901758},{"c":2.8712,"h":2.89,"l":2.855,"n":531,"o":2.885,"t":"2026-10-08T15:00:00Z","v":109061,"vw":2.874926},{"c":2.85,"h":2.8762,"l":2.84,"n":463,"o":2.875,"t":"2026-10-08T15:15:00Z","v":115320,"vw":2.854888},{"c":2.855,"h":2.86,"l":2.82,"n":643,"o":2.845,"t":"2026-10-08T15:30:00Z","v":128411,"vw":2.843321},{"c":2.855,"h":2.88,"l":2.85,"n":359,"o":2.86,"t":"2026-10-08T15:45:00Z","v":55836,"vw":2.865529},{"c":2.865,"h":2.87,"l":2.85,"n":296,"o":2.855,"t":"2026-10-08T16:00:00Z","v":44745,"vw":2.862096},{"c":2.87,"h":2.91,"l":2.86,"n":538,"o":2.865,"t":"2026-10-08T16:15:00Z","v":105093,"vw":2.881278},{"c":2.8423,"h":2.86,"l":2.83,"n":541,"o":2.86,"t":"2026-10-08T16:30:00Z","v":87099,"vw":2.847974},{"c":2.855,"h":2.855,"l":2.835,"n":376,"o":2.845,"t":"2026-10-08T16:45:00Z","v":70515,"vw":2.84625},{"c":2.845,"h":2.855,"l":2.81,"n":584,"o":2.855,"t":"2026-10-08T17:00:00Z","v":139123,"vw":2.830854},{"c":2.82,"h":2.845,"l":2.81,"n":545,"o":2.845,"t":"2026-10-08T17:15:00Z","v":134279,"vw":2.830465},{"c":2.835,"h":2.84,"l":2.82,"n":357,"o":2.825,"t":"2026-10-08T17:30:00Z","v":60592,"vw":2.828009},{"c":2.825,"h":2.835,"l":2.8148,"n":374,"o":2.835,"t":"2026-10-08T17:45:00Z","v":88844,"vw":2.825552},{"c":2.85,"h":2.85,"l":2.825,"n":304,"o":2.825,"t":"2026-10-08T18:00:00Z","v":54497,"vw":2.835157},{"c":2.875,"h":2.8799,"l":2.845,"n":440,"o":2.85,"t":"2026-10-08T18:15:00Z","v":96359,"vw":2.862873},{"c":2.865,"h":2.88,"l":2.86,"n":406,"o":2.875,"t":"2026-10-08T18:30:00Z","v":51996,"vw":2.868246},{"c":2.855,"h":2.8699,"l":2.85,"n":434,"o":2.865,"t":"2026-10-08T18:45:00Z","v":85519,"vw":2.858631},{"c":2.845,"h":2.85,"l":2.83,"n":630,"o":2.85,"t":"2026-10-08T19:00:00Z","v":138437,"vw":2.842165},{"c":2.845,"h":2.8661,"l":2.84,"n":550,"o":2.85,"t":"2026-10-08T19:15:00Z","v":109483,"vw":2.854142},{"c":2.83,"h":2.855,"l":2.83,"n":762,"o":2.845,"t":"2026-10-08T19:30:00Z","v":123859,"vw":2.845178},{"c":2.83,"h":2.85,"l":2.82,"n":1735,"o":2.835,"t":"2026-10-08T19:45:00Z","v":278943,"vw":2.834152},{"c":2.83,"h":2.83,"l":2.83,"n":17,"o":2.83,"t":"2026-10-08T20:00:00Z","v":1389833,"vw":2.83},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-10-08T20:15:00Z","v":1318,"vw":2.87},{"c":2.8807,"h":2.9,"l":2.87,"n":4,"o":2.87,"t":"2026-10-08T20:30:00Z","v":3257,"vw":2.89428},{"c":2.855,"h":2.855,"l":2.855,"n":1,"o":2.855,"t":"2026-10-08T21:30:00Z","v":1000,"vw":2.855},{"c":2.86,"h":2.8685,"l":2.86,"n":3,"o":2.8685,"t":"2026-10-08T22:15:00Z","v":1670,"vw":2.865093},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-08T22:30:00Z","v":100,"vw":2.86},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-08T22:45:00Z","v":623,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-08T23:00:00Z","v":400,"vw":2.85},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-08T23:45:00Z","v":1500,"vw":2.8},{"c":2.88,"h":2.88,"l":2.8139,"n":2,"o":2.8139,"t":"2026-10-09T08:00:00Z","v":1572,"vw":2.826515},{"c":2.8515,"h":2.8515,"l":2.8515,"n":1,"o":2.8515,"t":"2026-10-09T08:15:00Z","v":6349,"vw":2.8515},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-09T08:30:00Z","v":1428,"vw":2.85},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-09T09:30:00Z","v":1200,"vw":2.88},{"c":2.85,"h":2.88,"l":2.85,"n":3,"o":2.88,"t":"2026-10-09T11:30:00Z","v":3825,"vw":2.871961},{"c":2.894,"h":2.894,"l":2.894,"n":2,"o":2.894,"t":"2026-10-09T12:00:00Z","v":160,"vw":2.894},{"c":2.87,"h":2.9,"l":2.87,"n":5,"o":2.9,"t":"2026-10-09T12:30:00Z","v":1080,"vw":2.893077},{"c":2.9,"h":2.9,"l":2.87,"n":4,"o":2.87,"t":"2026-10-09T13:00:00Z","v":3363,"vw":2.881894},{"c":2.84,"h":2.9,"l":2.84,"n":33,"o":2.88,"t":"2026-10-09T13:15:00Z","v":9675,"vw":2.86159},{"c":2.6997,"h":2.86,"l":2.69,"n":813,"o":2.83,"t":"2026-10-09T13:30:00Z","v":224894,"vw":2.743708},{"c":2.7,"h":2.7189,"l":2.69,"n":494,"o":2.695,"t":"2026-10-09T13:45:00Z","v":163745,"vw":2.702432},{"c":2.685,"h":2.73,"l":2.67,"n":772,"o":2.7,"t":"2026-10-09T14:00:00Z","v":184960,"vw":2.696498},{"c":2.72,"h":2.72,"l":2.6817,"n":502,"o":2.685,"t":"2026-10-09T14:15:00Z","v":106910,"vw":2.698436},{"c":2.75,"h":2.75,"l":2.71,"n":644,"o":2.72,"t":"2026-10-09T14:30:00Z","v":206726,"vw":2.736613},{"c":2.755,"h":2.765,"l":2.74,"n":485,"o":2.75,"t":"2026-10-09T14:45:00Z","v":124839,"vw":2.750462},{"c":2.755,"h":2.77,"l":2.74,"n":349,"o":2.76,"t":"2026-10-09T15:00:00Z","v":151979,"vw":2.749331},{"c":2.74,"h":2.76,"l":2.735,"n":271,"o":2.75,"t":"2026-10-09T15:15:00Z","v":50728,"vw":2.748808},{"c":2.745,"h":2.77,"l":2.735,"n":269,"o":2.735,"t":"2026-10-09T15:30:00Z","v":48408,"vw":2.752441},{"c":2.74,"h":2.75,"l":2.735,"n":273,"o":2.7499,"t":"2026-10-09T15:45:00Z","v":45870,"vw":2.744118},{"c":2.72,"h":2.74,"l":2.72,"n":255,"o":2.735,"t":"2026-10-09T16:00:00Z","v":34513,"vw":2.733268},{"c":2.72,"h":2.7251,"l":2.71,"n":237,"o":2.72,"t":"2026-10-09T16:15:00Z","v":25484,"vw":2.720504},{"c":2.705,"h":2.72,"l":2.7,"n":299,"o":2.72,"t":"2026-10-09T16:30:00Z","v":61869,"vw":2.710469},{"c":2.705,"h":2.72,"l":2.7,"n":311,"o":2.7,"t":"2026-10-09T16:45:00Z","v":56743,"vw":2.709003},{"c":2.695,"h":2.715,"l":2.694,"n":328,"o":2.7,"t":"2026-10-09T17:00:00Z","v":85812,"vw":2.707667},{"c":2.67,"h":2.7,"l":2.67,"n":405,"o":2.695,"t":"2026-10-09T17:15:00Z","v":94294,"vw":2.688333},{"c":2.678,"h":2.6899,"l":2.67,"n":319,"o":2.675,"t":"2026-10-09T17:30:00Z","v":74585,"vw":2.67755},{"c":2.69,"h":2.7,"l":2.675,"n":221,"o":2.675,"t":"2026-10-09T17:45:00Z","v":35112,"vw":2.686043},{"c":2.68,"h":2.7,"l":2.68,"n":247,"o":2.69,"t":"2026-10-09T18:00:00Z","v":54188,"vw":2.687284},{"c":2.66,"h":2.69,"l":2.66,"n":384,"o":2.69,"t":"2026-10-09T18:15:00Z","v":243657,"vw":2.670254},{"c":2.675,"h":2.6788,"l":2.655,"n":315,"o":2.66,"t":"2026-10-09T18:30:00Z","v":47348,"vw":2.663527},{"c":2.6688,"h":2.68,"l":2.66,"n":398,"o":2.675,"t":"2026-10-09T18:45:00Z","v":98774,"vw":2.667372},{"c":2.64,"h":2.67,"l":2.64,"n":564,"o":2.665,"t":"2026-10-09T19:00:00Z","v":160679,"vw":2.650617},{"c":2.665,"h":2.68,"l":2.62,"n":891,"o":2.64,"t":"2026-10-09T19:15:00Z","v":260859,"vw":2.646412},{"c":2.66,"h":2.665,"l":2.65,"n":646,"o":2.66,"t":"2026-10-09T19:30:00Z","v":92733,"vw":2.658373},{"c":2.655,"h":2.67,"l":2.63,"n":2328,"o":2.665,"t":"2026-10-09T19:45:00Z","v":578969,"vw":2.650409},{"c":2.65,"h":2.72,"l":2.65,"n":25,"o":2.65,"t":"2026-10-09T20:00:00Z","v":249840,"vw":2.650607},{"c":2.65,"h":2.65,"l":2.6246,"n":6,"o":2.6246,"t":"2026-10-09T20:15:00Z","v":184744,"vw":2.64993},{"c":2.644,"h":2.65,"l":2.64,"n":6,"o":2.64,"t":"2026-10-09T20:30:00Z","v":5205,"vw":2.646757},{"c":2.65,"h":2.65,"l":2.6494,"n":3,"o":2.6494,"t":"2026-10-09T20:45:00Z","v":820,"vw":2.64962},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T21:00:00Z","v":1799,"vw":2.64},{"c":2.65,"h":2.65,"l":2.62,"n":9,"o":2.65,"t":"2026-10-09T21:15:00Z","v":3584,"vw":2.636765},{"c":2.6492,"h":2.65,"l":2.6492,"n":3,"o":2.65,"t":"2026-10-09T21:30:00Z","v":1130,"vw":2.649273},{"c":2.6402,"h":2.642,"l":2.6402,"n":2,"o":2.642,"t":"2026-10-09T21:45:00Z","v":549,"vw":2.64102},{"c":2.6405,"h":2.6405,"l":2.6405,"n":1,"o":2.6405,"t":"2026-10-09T22:00:00Z","v":125,"vw":2.6405},{"c":2.6405,"h":2.6405,"l":2.6405,"n":1,"o":2.6405,"t":"2026-10-09T22:30:00Z","v":170,"vw":2.6405},{"c":2.6404,"h":2.6498,"l":2.6404,"n":2,"o":2.6498,"t":"2026-10-09T22:45:00Z","v":200,"vw":2.6451},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T23:15:00Z","v":1242,"vw":2.65},{"c":2.6403,"h":2.6403,"l":2.6403,"n":1,"o":2.6403,"t":"2026-10-09T23:30:00Z","v":5331,"vw":2.6403},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T23:45:00Z","v":125,"vw":2.65},{"c":2.66,"h":2.7,"l":2.66,"n":58,"o":2.66,"t":"2026-10-12T08:00:00Z","v":4739,"vw":2.681485},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-12T08:15:00Z","v":300,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-12T08:30:00Z","v":238,"vw":2.65},{"c":2.6,"h":2.63,"l":2.6,"n":4,"o":2.63,"t":"2026-10-12T08:45:00Z","v":1674,"vw":2.603601},{"c":2.62,"h":2.62,"l":2.62,"n":39,"o":2.62,"t":"2026-10-12T09:00:00Z","v":5905,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-12T09:15:00Z","v":400,"vw":2.65},{"c":2.65,"h":2.65,"l":2.645,"n":3,"o":2.645,"t":"2026-10-12T10:15:00Z","v":3041,"vw":2.647},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-12T10:45:00Z","v":295,"vw":2.69},{"c":2.63,"h":2.6319,"l":2.63,"n":3,"o":2.6319,"t":"2026-10-12T11:00:00Z","v":414,"vw":2.630748},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T12:00:00Z","v":217,"vw":2.62},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-12T12:15:00Z","v":100,"vw":2.64},{"c":2.6,"h":2.61,"l":2.6,"n":64,"o":2.61,"t":"2026-10-12T13:00:00Z","v":8685,"vw":2.602676},{"c":2.61,"h":2.61,"l":2.59,"n":48,"o":2.59,"t":"2026-10-12T13:15:00Z","v":2485,"vw":2.605934},{"c":2.625,"h":2.67,"l":2.6,"n":1118,"o":2.64,"t":"2026-10-12T13:30:00Z","v":335803,"vw":2.638649},{"c":2.6,"h":2.6299,"l":2.5901,"n":411,"o":2.625,"t":"2026-10-12T13:45:00Z","v":139390,"vw":2.61052},{"c":2.6399,"h":2.64,"l":2.58,"n":453,"o":2.59,"t":"2026-10-12T14:00:00Z","v":167974,"vw":2.610263},{"c":2.61,"h":2.6399,"l":2.6001,"n":332,"o":2.6399,"t":"2026-10-12T14:15:00Z","v":50340,"vw":2.616099},{"c":2.62,"h":2.625,"l":2.6,"n":354,"o":2.605,"t":"2026-10-12T14:30:00Z","v":77827,"vw":2.609793},{"c":2.595,"h":2.625,"l":2.595,"n":499,"o":2.62,"t":"2026-10-12T14:45:00Z","v":83360,"vw":2.607718},{"c":2.61,"h":2.61,"l":2.59,"n":231,"o":2.595,"t":"2026-10-12T15:00:00Z","v":42271,"vw":2.605055},{"c":2.5801,"h":2.61,"l":2.5801,"n":386,"o":2.605,"t":"2026-10-12T15:15:00Z","v":68055,"vw":2.597494},{"c":2.6,"h":2.61,"l":2.585,"n":248,"o":2.585,"t":"2026-10-12T15:30:00Z","v":35267,"vw":2.598043},{"c":2.585,"h":2.6,"l":2.5801,"n":232,"o":2.59,"t":"2026-10-12T15:45:00Z","v":44546,"vw":2.590558},{"c":2.565,"h":2.585,"l":2.56,"n":506,"o":2.585,"t":"2026-10-12T16:00:00Z","v":188179,"vw":2.571894},{"c":2.61,"h":2.625,"l":2.54,"n":1205,"o":2.56,"t":"2026-10-12T16:15:00Z","v":507513,"vw":2.574598},{"c":2.595,"h":2.6099,"l":2.59,"n":339,"o":2.605,"t":"2026-10-12T16:30:00Z","v":65911,"vw":2.600885},{"c":2.565,"h":2.595,"l":2.56,"n":329,"o":2.595,"t":"2026-10-12T16:45:00Z","v":74276,"vw":2.568123},{"c":2.55,"h":2.575,"l":2.55,"n":526,"o":2.565,"t":"2026-10-12T17:00:00Z","v":227727,"vw":2.565509},{"c":2.545,"h":2.56,"l":2.54,"n":685,"o":2.56,"t":"2026-10-12T17:15:00Z","v":314544,"vw":2.545637},{"c":2.485,"h":2.545,"l":2.48,"n":1052,"o":2.545,"t":"2026-10-12T17:30:00Z","v":357890,"vw":2.50924},{"c":2.455,"h":2.49,"l":2.45,"n":819,"o":2.485,"t":"2026-10-12T17:45:00Z","v":487028,"vw":2.47037},{"c":2.44,"h":2.47,"l":2.4326,"n":829,"o":2.45,"t":"2026-10-12T18:00:00Z","v":290751,"vw":2.447341},{"c":2.42,"h":2.44,"l":2.42,"n":774,"o":2.44,"t":"2026-10-12T18:15:00Z","v":281187,"vw":2.431269},{"c":2.4288,"h":2.45,"l":2.41,"n":759,"o":2.4299,"t":"2026-10-12T18:30:00Z","v":205365,"vw":2.429734},{"c":2.435,"h":2.44,"l":2.42,"n":338,"o":2.4299,"t":"2026-10-12T18:45:00Z","v":69417,"vw":2.431186},{"c":2.445,"h":2.45,"l":2.43,"n":394,"o":2.43,"t":"2026-10-12T19:00:00Z","v":59237,"vw":2.443802},{"c":2.455,"h":2.46,"l":2.4405,"n":486,"o":2.445,"t":"2026-10-12T19:15:00Z","v":71281,"vw":2.449679},{"c":2.45,"h":2.47,"l":2.44,"n":693,"o":2.46,"t":"2026-10-12T19:30:00Z","v":120351,"vw":2.459375},{"c":2.45,"h":2.455,"l":2.435,"n":1840,"o":2.45,"t":"2026-10-12T19:45:00Z","v":323004,"vw":2.443613},{"c":2.44,"h":2.44,"l":2.4292,"n":20,"o":2.44,"t":"2026-10-12T20:00:00Z","v":270253,"vw":2.439996},{"c":2.44,"h":2.48,"l":2.44,"n":2,"o":2.48,"t":"2026-10-12T20:15:00Z","v":244644,"vw":2.440016},{"c":2.44,"h":2.44,"l":2.44,"n":31,"o":2.44,"t":"2026-10-12T20:30:00Z","v":651,"vw":2.44},{"c":2.45,"h":2.45,"l":2.42,"n":3,"o":2.42,"t":"2026-10-12T20:45:00Z","v":7264,"vw":2.423959},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T21:00:00Z","v":150,"vw":2.42},{"c":2.4304,"h":2.4304,"l":2.4304,"n":1,"o":2.4304,"t":"2026-10-12T21:15:00Z","v":127,"vw":2.4304},{"c":2.44,"h":2.46,"l":2.44,"n":7,"o":2.44,"t":"2026-10-12T21:30:00Z","v":4645,"vw":2.447706},{"c":2.45,"h":2.474,"l":2.45,"n":6,"o":2.474,"t":"2026-10-12T21:45:00Z","v":2019,"vw":2.454824},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-12T22:00:00Z","v":270,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T22:15:00Z","v":4014,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":28,"o":2.47,"t":"2026-10-12T22:30:00Z","v":1126,"vw":2.47},{"c":2.48,"h":2.48,"l":2.4789,"n":3,"o":2.48,"t":"2026-10-12T23:15:00Z","v":725,"vw":2.479393},{"c":2.48,"h":2.5,"l":2.46,"n":65,"o":2.46,"t":"2026-10-13T08:00:00Z","v":6323,"vw":2.473089},{"c":2.5,"h":2.5,"l":2.48,"n":8,"o":2.48,"t":"2026-10-13T08:15:00Z","v":3282,"vw":2.489456},{"c":2.47,"h":2.47,"l":2.45,"n":9,"o":2.45,"t":"2026-10-13T08:30:00Z","v":704,"vw":2.457247},{"c":2.45,"h":2.47,"l":2.45,"n":23,"o":2.45,"t":"2026-10-13T09:00:00Z","v":3466,"vw":2.450688},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T09:15:00Z","v":200,"vw":2.45},{"c":2.47,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-10-13T09:45:00Z","v":1400,"vw":2.465147},{"c":2.47,"h":2.47,"l":2.47,"n":27,"o":2.47,"t":"2026-10-13T10:30:00Z","v":1806,"vw":2.47},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-13T10:45:00Z","v":200,"vw":2.45},{"c":2.43,"h":2.46,"l":2.43,"n":51,"o":2.46,"t":"2026-10-13T11:00:00Z","v":6635,"vw":2.436807},{"c":2.43,"h":2.43,"l":2.42,"n":22,"o":2.42,"t":"2026-10-13T11:15:00Z","v":2840,"vw":2.423515},{"c":2.42,"h":2.44,"l":2.42,"n":12,"o":2.44,"t":"2026-10-13T12:00:00Z","v":3155,"vw":2.437808},{"c":2.405,"h":2.42,"l":2.405,"n":52,"o":2.42,"t":"2026-10-13T12:15:00Z","v":6427,"vw":2.411694},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-13T12:45:00Z","v":1000,"vw":2.4},{"c":2.39,"h":2.41,"l":2.39,"n":29,"o":2.41,"t":"2026-10-13T13:00:00Z","v":8803,"vw":2.406011},{"c":2.38,"h":2.4,"l":2.36,"n":83,"o":2.4,"t":"2026-10-13T13:15:00Z","v":11289,"vw":2.374962},{"c":2.325,"h":2.38,"l":2.2945,"n":1329,"o":2.38,"t":"2026-10-13T13:30:00Z","v":468733,"vw":2.326817},{"c":2.3,"h":2.34,"l":2.29,"n":620,"o":2.325,"t":"2026-10-13T13:45:00Z","v":197761,"vw":2.310555},{"c":2.315,"h":2.325,"l":2.29,"n":687,"o":2.295,"t":"2026-10-13T14:00:00Z","v":208397,"vw":2.302626},{"c":2.345,"h":2.35,"l":2.3,"n":849,"o":2.315,"t":"2026-10-13T14:15:00Z","v":445619,"vw":2.32571},{"c":2.355,"h":2.37,"l":2.345,"n":511,"o":2.345,"t":"2026-10-13T14:30:00Z","v":443585,"vw":2.363328},{"c":2.335,"h":2.355,"l":2.335,"n":374,"o":2.35,"t":"2026-10-13T14:45:00Z","v":69164,"vw":2.345221},{"c":2.34,"h":2.35,"l":2.33,"n":397,"o":2.335,"t":"2026-10-13T15:00:00Z","v":52980,"vw":2.337276},{"c":2.34,"h":2.35,"l":2.33,"n":460,"o":2.345,"t":"2026-10-13T15:15:00Z","v":157123,"vw":2.338558},{"c":2.32,"h":2.34,"l":2.32,"n":388,"o":2.335,"t":"2026-10-13T15:30:00Z","v":56902,"vw":2.330638},{"c":2.315,"h":2.325,"l":2.31,"n":534,"o":2.32,"t":"2026-10-13T15:45:00Z","v":87643,"vw":2.316222},{"c":2.275,"h":2.32,"l":2.27,"n":1083,"o":2.315,"t":"2026-10-13T16:00:00Z","v":489870,"vw":2.29233},{"c":2.25,"h":2.275,"l":2.25,"n":933,"o":2.275,"t":"2026-10-13T16:15:00Z","v":483715,"vw":2.258508},{"c":2.285,"h":2.29,"l":2.25,"n":643,"o":2.25,"t":"2026-10-13T16:30:00Z","v":168799,"vw":2.272004},{"c":2.27,"h":2.29,"l":2.27,"n":419,"o":2.285,"t":"2026-10-13T16:45:00Z","v":58293,"vw":2.277781},{"c":2.2756,"h":2.28,"l":2.26,"n":441,"o":2.27,"t":"2026-10-13T17:00:00Z","v":86336,"vw":2.269706},{"c":2.285,"h":2.29,"l":2.27,"n":335,"o":2.28,"t":"2026-10-13T17:15:00Z","v":60707,"vw":2.281222},{"c":2.285,"h":2.3,"l":2.28,"n":406,"o":2.285,"t":"2026-10-13T17:30:00Z","v":93647,"vw":2.28581},{"c":2.275,"h":2.285,"l":2.26,"n":296,"o":2.285,"t":"2026-10-13T17:45:00Z","v":44456,"vw":2.270523},{"c":2.295,"h":2.31,"l":2.27,"n":498,"o":2.275,"t":"2026-10-13T18:00:00Z","v":136043,"vw":2.293513},{"c":2.3,"h":2.31,"l":2.28,"n":509,"o":2.295,"t":"2026-10-13T18:15:00Z","v":104234,"vw":2.297143},{"c":2.285,"h":2.3061,"l":2.28,"n":311,"o":2.3061,"t":"2026-10-13T18:30:00Z","v":34343,"vw":2.290336},{"c":2.29,"h":2.3,"l":2.2801,"n":351,"o":2.2801,"t":"2026-10-13T18:45:00Z","v":44879,"vw":2.291612},{"c":2.305,"h":2.305,"l":2.29,"n":328,"o":2.295,"t":"2026-10-13T19:00:00Z","v":44604,"vw":2.299193},{"c":2.3011,"h":2.305,"l":2.295,"n":384,"o":2.3,"t":"2026-10-13T19:15:00Z","v":66631,"vw":2.300455},{"c":2.315,"h":2.3197,"l":2.3,"n":644,"o":2.3,"t":"2026-10-13T19:30:00Z","v":131852,"vw":2.307192},{"c":2.28,"h":2.315,"l":2.28,"n":1988,"o":2.315,"t":"2026-10-13T19:45:00Z","v":333985,"vw":2.294955},{"c":2.3309,"h":2.3309,"l":2.28,"n":20,"o":2.28,"t":"2026-10-13T20:00:00Z","v":365244,"vw":2.280638},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-13T20:15:00Z","v":100,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-13T20:30:00Z","v":200,"vw":2.31},{"c":2.3,"h":2.3,"l":2.28,"n":34,"o":2.29,"t":"2026-10-13T20:45:00Z","v":12579,"vw":2.283941},{"c":2.28,"h":2.2877,"l":2.28,"n":4,"o":2.28,"t":"2026-10-13T21:00:00Z","v":1173,"vw":2.281969},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-13T21:15:00Z","v":1000,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-13T21:30:00Z","v":2000,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-13T21:45:00Z","v":100,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-13T22:00:00Z","v":370,"vw":2.3},{"c":2.33,"h":2.33,"l":2.3,"n":2,"o":2.3,"t":"2026-10-13T23:15:00Z","v":617,"vw":2.314587},{"c":2.28,"h":2.29,"l":2.28,"n":37,"o":2.29,"t":"2026-10-13T23:45:00Z","v":6680,"vw":2.283012},{"c":2.32,"h":2.33,"l":2.27,"n":16,"o":2.27,"t":"2026-10-14T08:00:00Z","v":1165,"vw":2.297607},{"c":2.31,"h":2.32,"l":2.31,"n":44,"o":2.31,"t":"2026-10-14T09:15:00Z","v":3754,"vw":2.317221},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T10:15:00Z","v":100,"vw":2.33},{"c":2.33,"h":2.33,"l":2.32,"n":3,"o":2.32,"t":"2026-10-14T10:45:00Z","v":367,"vw":2.323846},{"c":2.3131,"h":2.32,"l":2.31,"n":167,"o":2.32,"t":"2026-10-14T11:00:00Z","v":9623,"vw":2.310917},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-14T11:15:00Z","v":246,"vw":2.31},{"c":2.3096,"h":2.3096,"l":2.3096,"n":1,"o":2.3096,"t":"2026-10-14T11:30:00Z","v":1000,"vw":2.3096},{"c":2.31,"h":2.31,"l":2.3,"n":136,"o":2.3,"t":"2026-10-14T11:45:00Z","v":22982,"vw":2.300727},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-14T12:15:00Z","v":1000,"vw":2.3},{"c":2.24,"h":2.3,"l":2.24,"n":196,"o":2.3,"t":"2026-10-14T12:30:00Z","v":39175,"vw":2.276168},{"c":2.2848,"h":2.2848,"l":2.22,"n":43,"o":2.24,"t":"2026-10-14T12:45:00Z","v":5093,"vw":2.234689},{"c":2.23,"h":2.2331,"l":2.23,"n":56,"o":2.23,"t":"2026-10-14T13:00:00Z","v":8000,"vw":2.230213},{"c":2.23,"h":2.27,"l":2.23,"n":229,"o":2.2625,"t":"2026-10-14T13:15:00Z","v":49152,"vw":2.244349},{"c":2.19,"h":2.23,"l":2.18,"n":1451,"o":2.21,"t":"2026-10-14T13:30:00Z","v":474406,"vw":2.199204},{"c":2.1742,"h":2.21,"l":2.17,"n":1275,"o":2.185,"t":"2026-10-14T13:45:00Z","v":231759,"vw":2.196599},{"c":2.1799,"h":2.18,"l":2.16,"n":757,"o":2.175,"t":"2026-10-14T14:00:00Z","v":205124,"vw":2.16782},{"c":2.175,"h":2.2,"l":2.175,"n":553,"o":2.18,"t":"2026-10-14T14:15:00Z","v":139151,"vw":2.188},{"c":2.185,"h":2.19,"l":2.16,"n":601,"o":2.175,"t":"2026-10-14T14:30:00Z","v":130572,"vw":2.17571},{"c":2.175,"h":2.2,"l":2.17,"n":524,"o":2.185,"t":"2026-10-14T14:45:00Z","v":119659,"vw":2.18359},{"c":2.16,"h":2.1788,"l":2.15,"n":654,"o":2.175,"t":"2026-10-14T15:00:00Z","v":157410,"vw":2.162376},{"c":2.15,"h":2.16,"l":2.14,"n":599,"o":2.16,"t":"2026-10-14T15:15:00Z","v":111951,"vw":2.150106},{"c":2.13,"h":2.16,"l":2.13,"n":555,"o":2.155,"t":"2026-10-14T15:30:00Z","v":135456,"vw":2.141944},{"c":2.13,"h":2.14,"l":2.12,"n":507,"o":2.13,"t":"2026-10-14T15:45:00Z","v":97812,"vw":2.131276},{"c":2.08,"h":2.13,"l":2.08,"n":999,"o":2.13,"t":"2026-10-14T16:00:00Z","v":387963,"vw":2.103656},{"c":2.07,"h":2.09,"l":2.07,"n":656,"o":2.08,"t":"2026-10-14T16:15:00Z","v":152511,"vw":2.081622},{"c":2.085,"h":2.09,"l":2.07,"n":575,"o":2.07,"t":"2026-10-14T16:30:00Z","v":128200,"vw":2.078286},{"c":2.0773,"h":2.09,"l":2.07,"n":311,"o":2.085,"t":"2026-10-14T16:45:00Z","v":54344,"vw":2.079186},{"c":2.075,"h":2.09,"l":2.07,"n":448,"o":2.075,"t":"2026-10-14T17:00:00Z","v":113060,"vw":2.080271},{"c":2.065,"h":2.08,"l":2.06,"n":422,"o":2.075,"t":"2026-10-14T17:15:00Z","v":110537,"vw":2.069908},{"c":2.065,"h":2.07,"l":2.05,"n":469,"o":2.06,"t":"2026-10-14T17:30:00Z","v":152744,"vw":2.05896},{"c":2.065,"h":2.07,"l":2.06,"n":325,"o":2.065,"t":"2026-10-14T17:45:00Z","v":50480,"vw":2.066033},{"c":2.0578,"h":2.07,"l":2.05,"n":429,"o":2.06,"t":"2026-10-14T18:00:00Z","v":91409,"vw":2.059753},{"c":2.0699,"h":2.07,"l":2.05,"n":502,"o":2.055,"t":"2026-10-14T18:15:00Z","v":166308,"vw":2.05673},{"c":2.05,"h":2.065,"l":2.05,"n":299,"o":2.06,"t":"2026-10-14T18:30:00Z","v":98852,"vw":2.057407},{"c":2.055,"h":2.06,"l":2.05,"n":356,"o":2.06,"t":"2026-10-14T18:45:00Z","v":91691,"vw":2.056996},{"c":2.085,"h":2.09,"l":2.055,"n":574,"o":2.055,"t":"2026-10-14T19:00:00Z","v":131496,"vw":2.070082},{"c":2.083,"h":2.105,"l":2.08,"n":805,"o":2.085,"t":"2026-10-14T19:15:00Z","v":195528,"vw":2.091721},{"c":2.065,"h":2.085,"l":2.06,"n":807,"o":2.085,"t":"2026-10-14T19:30:00Z","v":199810,"vw":2.070365},{"c":2.065,"h":2.07,"l":2.05,"n":2681,"o":2.065,"t":"2026-10-14T19:45:00Z","v":714880,"vw":2.061249},{"c":2.14,"h":2.14,"l":2.07,"n":33,"o":2.07,"t":"2026-10-14T20:00:00Z","v":399851,"vw":2.070637},{"c":2.11,"h":2.11,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T20:15:00Z","v":800,"vw":2.08375},{"c":2.0801,"h":2.0801,"l":2.0801,"n":1,"o":2.0801,"t":"2026-10-14T20:30:00Z","v":3628,"vw":2.0801},{"c":2.105,"h":2.105,"l":2.105,"n":3,"o":2.105,"t":"2026-10-14T21:15:00Z","v":288,"vw":2.105},{"c":2.09,"h":2.105,"l":2.08,"n":3,"o":2.08,"t":"2026-10-14T21:30:00Z","v":430,"vw":2.092209},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T21:45:00Z","v":100,"vw":2.08},{"c":2.08,"h":2.1,"l":2.08,"n":3,"o":2.1,"t":"2026-10-14T22:00:00Z","v":1550,"vw":2.089677},{"c":2.08,"h":2.1,"l":2.08,"n":4,"o":2.1,"t":"2026-10-14T22:30:00Z","v":2720,"vw":2.095441},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T22:45:00Z","v":813,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T23:00:00Z","v":1200,"vw":2.1},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-10-14T23:15:00Z","v":551,"vw":2.09},{"c":2.08,"h":2.14,"l":2.07,"n":45,"o":2.07,"t":"2026-10-15T08:00:00Z","v":5906,"vw":2.105727},{"c":2.08,"h":2.08,"l":2.07,"n":28,"o":2.08,"t":"2026-10-15T08:15:00Z","v":3076,"vw":2.078255},{"c":2.07,"h":2.07,"l":2.07,"n":15,"o":2.07,"t":"2026-10-15T08:30:00Z","v":1960,"vw":2.07},{"c":2.07,"h":2.07,"l":2.065,"n":3,"o":2.065,"t":"2026-10-15T08:45:00Z","v":500,"vw":2.066004},{"c":2.08,"h":2.08,"l":2.07,"n":3,"o":2.07,"t":"2026-10-15T09:00:00Z","v":452,"vw":2.072822},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.08,"t":"2026-10-15T09:15:00Z","v":1207,"vw":2.081368},{"c":2.1,"h":2.1,"l":2.1,"n":6,"o":2.1,"t":"2026-10-15T09:30:00Z","v":1205,"vw":2.1},{"c":2.1496,"h":2.1496,"l":2.1,"n":6,"o":2.1,"t":"2026-10-15T09:45:00Z","v":711,"vw":2.13757},{"c":2.08,"h":2.085,"l":2.08,"n":76,"o":2.0804,"t":"2026-10-15T10:45:00Z","v":5447,"vw":2.080287},{"c":2.08,"h":2.08,"l":2.07,"n":42,"o":2.07,"t":"2026-10-15T11:00:00Z","v":5055,"vw":2.074743},{"c":2.1,"h":2.1,"l":2.06,"n":3,"o":2.06,"t":"2026-10-15T11:15:00Z","v":350,"vw":2.088571},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-15T11:30:00Z","v":500,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-15T11:45:00Z","v":700,"vw":2.08},{"c":2.17,"h":2.17,"l":2.07,"n":472,"o":2.08,"t":"2026-10-15T12:00:00Z","v":61206,"vw":2.11988},{"c":2.1884,"h":2.19,"l":2.14,"n":114,"o":2.185,"t":"2026-10-15T12:15:00Z","v":37172,"vw":2.170712},{"c":2.19,"h":2.19,"l":2.13,"n":58,"o":2.17,"t":"2026-10-15T12:30:00Z","v":37168,"vw":2.166633},{"c":2.1776,"h":2.2,"l":2.15,"n":37,"o":2.19,"t":"2026-10-15T12:45:00Z","v":9032,"vw":2.183121},{"c":2.2,"h":2.2,"l":2.1605,"n":177,"o":2.17,"t":"2026-10-15T13:00:00Z","v":26062,"vw":2.178082},{"c":2.17,"h":2.2,"l":2.16,"n":102,"o":2.16,"t":"2026-10-15T13:15:00Z","v":19642,"vw":2.179484},{"c":2.13,"h":2.18,"l":2.03,"n":3028,"o":2.17,"t":"2026-10-15T13:30:00Z","v":1413764,"vw":2.088741},{"c":2.085,"h":2.17,"l":2.07,"n":1646,"o":2.125,"t":"2026-10-15T13:45:00Z","v":600590,"vw":2.128765},{"c":2.135,"h":2.16,"l":2.08,"n":1781,"o":2.085,"t":"2026-10-15T14:00:00Z","v":551705,"vw":2.116948},{"c":2.145,"h":2.17,"l":2.135,"n":1362,"o":2.135,"t":"2026-10-15T14:15:00Z","v":360776,"vw":2.149468},{"c":2.17,"h":2.1899,"l":2.1402,"n":1664,"o":2.145,"t":"2026-10-15T14:30:00Z","v":406139,"vw":2.158259},{"c":2.155,"h":2.17,"l":2.15,"n":1133,"o":2.165,"t":"2026-10-15T14:45:00Z","v":342754,"vw":2.157573},{"c":2.1999,"h":2.205,"l":2.15,"n":957,"o":2.155,"t":"2026-10-15T15:00:00Z","v":232251,"vw":2.181493},{"c":2.155,"h":2.2199,"l":2.15,"n":1058,"o":2.1988,"t":"2026-10-15T15:15:00Z","v":364756,"vw":2.193757},{"c":2.135,"h":2.16,"l":2.135,"n":625,"o":2.16,"t":"2026-10-15T15:30:00Z","v":131003,"vw":2.1527},{"c":2.135,"h":2.14,"l":2.12,"n":714,"o":2.1388,"t":"2026-10-15T15:45:00Z","v":190146,"vw":2.128884},{"c":2.125,"h":2.14,"l":2.12,"n":514,"o":2.135,"t":"2026-10-15T16:00:00Z","v":140845,"vw":2.128129},{"c":2.1199,"h":2.13,"l":2.11,"n":351,"o":2.125,"t":"2026-10-15T16:15:00Z","v":67755,"vw":2.121419},{"c":2.1,"h":2.11,"l":2.085,"n":596,"o":2.11,"t":"2026-10-15T16:30:00Z","v":247825,"vw":2.09535},{"c":2.105,"h":2.11,"l":2.09,"n":449,"o":2.11,"t":"2026-10-15T16:45:00Z","v":107935,"vw":2.098683},{"c":2.115,"h":2.125,"l":2.11,"n":207,"o":2.12,"t":"2026-10-15T18:00:00Z","v":25511,"vw":2.116918},{"c":2.1088,"h":2.12,"l":2.1,"n":452,"o":2.115,"t":"2026-10-15T18:15:00Z","v":53646,"vw":2.111167},{"c":2.115,"h":2.12,"l":2.1,"n":713,"o":2.105,"t":"2026-10-15T18:30:00Z","v":156737,"vw":2.11034},{"c":2.125,"h":2.13,"l":2.11,"n":736,"o":2.115,"t":"2026-10-15T18:45:00Z","v":142639,"vw":2.121622},{"c":2.155,"h":2.16,"l":2.125,"n":737,"o":2.125,"t":"2026-10-15T19:00:00Z","v":135056,"vw":2.144503},{"c":2.165,"h":2.17,"l":2.155,"n":750,"o":2.155,"t":"2026-10-15T19:15:00Z","v":143515,"vw":2.165868},{"c":2.195,"h":2.2,"l":2.165,"n":1379,"o":2.165,"t":"2026-10-15T19:30:00Z","v":235574,"vw":2.182914},{"c":2.21,"h":2.22,"l":2.175,"n":2867,"o":2.195,"t":"2026-10-15T19:45:00Z","v":813822,"vw":2.193823},{"c":2.2401,"h":2.2413,"l":2.21,"n":44,"o":2.21,"t":"2026-10-15T20:00:00Z","v":252820,"vw":2.210293},{"c":2.26,"h":2.2799,"l":2.2499,"n":28,"o":2.2499,"t":"2026-10-15T20:15:00Z","v":15051,"vw":2.259707},{"c":2.2745,"h":2.28,"l":2.26,"n":5,"o":2.26,"t":"2026-10-15T20:30:00Z","v":5658,"vw":2.274221},{"c":2.2509,"h":2.2792,"l":2.2509,"n":9,"o":2.27,"t":"2026-10-15T20:45:00Z","v":4295,"vw":2.267489},{"c":2.2595,"h":2.26,"l":2.25,"n":4,"o":2.2599,"t":"2026-10-15T21:15:00Z","v":4300,"vw":2.258669},{"c":2.26,"h":2.26,"l":2.2595,"n":8,"o":2.26,"t":"2026-10-15T21:30:00Z","v":6006,"vw":2.259824},{"c":2.2736,"h":2.2736,"l":2.265,"n":6,"o":2.265,"t":"2026-10-15T22:00:00Z","v":5607,"vw":2.273004},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-15T22:15:00Z","v":300,"vw":2.26},{"c":2.26,"h":2.28,"l":2.26,"n":4,"o":2.28,"t":"2026-10-15T23:00:00Z","v":760,"vw":2.275681},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-15T23:30:00Z","v":2385,"vw":2.25}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":3.397745650068094,"iv":1.8758151421110645,"gamma":0.3088049820045899,"theta":-0.006690776021255299,"vega":0.0005751329104914328,"rho":0.00004252165946382129,"breakevenPct":52.12202889191529},{"delta":0.15,"premium":0.1,"strike":6.815624102521358,"iv":5.309735398239549,"gamma":0.13342800479445124,"theta":-0.02606668961745369,"vega":0.0007677576123524859,"rho":0.0000508713887977856,"breakevenPct":207.36107122317148}],"put":[{"delta":0.1,"premium":0.1,"strike":1.1578397407246175,"iv":4.8974313882456,"gamma":0.11980372863839137,"theta":-0.01710535618391892,"vega":0.0005710604715086111,"rho":-0.00006969549571297684,"breakevenPct":52.984900412239234},{"delta":0.15,"premium":0.0978497785167922,"strike":1.5430044296641559,"iv":3.16861267619349,"gamma":0.24505400190343934,"theta":-0.015089179801479485,"vega":0.0007624061331212716,"rho":-0.00009355750664728703,"breakevenPct":35.77090439345051},{"delta":0.2,"premium":0.08607944897778742,"strike":1.7784110204442514,"iv":2.254682825435487,"gamma":0.4729616249238199,"theta":-0.012051585675321653,"vega":0.0009055122895782255,"rho":-0.00011539505505729977,"breakevenPct":24.78526349037938},{"delta":0.25,"premium":0.0766823005377848,"strike":2.0033646010755697,"iv":1.3933681705968115,"gamma":0.6886600467147471,"theta":-0.009190994625017533,"vega":0.0010412937755368923,"rho":-0.00013773424149093826,"breakevenPct":14.369675531654007},{"delta":0.3,"premium":0.10534316150987795,"strike":2.060686323019756,"iv":1.3758279847015193,"gamma":0.7085630884143377,"theta":-0.009168950000708031,"vega":0.0010596116684804644,"rho":-0.00016811804981737785,"breakevenPct":13.095859488449868},{"delta":0.35,"premium":0.13400402248197113,"strike":2.1180080449639425,"iv":1.3582877988062272,"gamma":0.7284661301139282,"theta":-0.009146905376398527,"vega":0.0010779295614240362,"rho":-0.00019850185814381747,"breakevenPct":11.822043445245729},{"delta":0.4,"premium":0.16266488345406432,"strike":2.1753297669081286,"iv":1.3407476129109348,"gamma":0.7483691718135189,"theta":-0.009124860752089025,"vega":0.0010962474543676083,"rho":-0.0002288856664702571,"breakevenPct":10.548227402041588},{"delta":0.45,"premium":0.19132574442615746,"strike":2.232651488852315,"iv":1.3232074270156429,"gamma":0.7682722135131095,"theta":-0.009102816127779521,"vega":0.0011145653473111801,"rho":-0.00025926947479669666,"breakevenPct":9.274411358837447},{"delta":0.5,"premium":0.2199866053982506,"strike":2.2899732107965014,"iv":1.3056672411203505,"gamma":0.7881752552127,"theta":-0.009080771503470019,"vega":0.0011328832402547522,"rho":-0.0002896532831231362,"breakevenPct":8.000595315633309},{"delta":0.55,"premium":0.2486474663703438,"strike":2.3472949327406876,"iv":1.2881270552250583,"gamma":0.8080782969122906,"theta":-0.009058726879160515,"vega":0.0011512011331983242,"rho":-0.0003200370914495759,"breakevenPct":6.726779272429169},{"delta":0.6,"premium":0.27730832734243693,"strike":2.4046166546848737,"iv":1.2705868693297662,"gamma":0.8279813386118813,"theta":-0.009036682254851013,"vega":0.001169519026141896,"rho":-0.00035042089977601546,"breakevenPct":5.4529632292250305},{"delta":0.65,"premium":0.3059691883145301,"strike":2.4619383766290603,"iv":1.253046683434474,"gamma":0.8478843803114718,"theta":-0.009014637630541509,"vega":0.0011878369190854682,"rho":-0.0003808047081024551,"breakevenPct":4.17914718602089},{"delta":0.7,"premium":1.2620267153330238,"strike":3.351842468484567,"iv":3.365583254753653,"gamma":0.3672361646796877,"theta":-0.024203494285467357,"vega":0.0011490957189029523,"rho":-0.0006087955644289213,"breakevenPct":7.119299859931404},{"delta":0.75,"premium":1.9738510546268424,"strike":4.08322993217045,"iv":3.8543786934884725,"gamma":0.2901090797883319,"theta":-0.025510730776813893,"vega":0.0010463479363978223,"rho":-0.0007846966839448665,"breakevenPct":6.249827664728526},{"delta":0.8,"premium":4.4692765533852,"strike":6.569276553385199,"iv":5.78298878136135,"gamma":0.14708369434349086,"theta":-0.034090583005164904,"vega":0.0009218774546138394,"rho":-0.001342849705381474,"breakevenPct":6.666666666666682}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":3.397745650068094,"iv":1.8758151421110645,"gamma":0.3088049820045899,"theta":-0.006690776021255299,"vega":0.0005751329104914328,"rho":0.00004252165946382129,"breakevenPct":52.12202889191529},{"delta":0.15,"premium":0.1,"strike":6.815624102521358,"iv":5.309735398239549,"gamma":0.13342800479445124,"theta":-0.02606668961745369,"vega":0.0007677576123524859,"rho":0.0000508713887977856,"breakevenPct":207.36107122317148}],"put":[{"delta":0.1,"premium":0.1,"strike":1.1578397407246175,"iv":4.8974313882456,"gamma":0.11980372863839137,"theta":-0.01710535618391892,"vega":0.0005710604715086111,"rho":-0.00006969549571297684,"breakevenPct":52.984900412239234},{"delta":0.15,"premium":0.0978497785167922,"strike":1.5430044296641559,"iv":3.16861267619349,"gamma":0.24505400190343934,"theta":-0.015089179801479485,"vega":0.0007624061331212716,"rho":-0.00009355750664728703,"breakevenPct":35.77090439345051},{"delta":0.2,"premium":0.08607944897778742,"strike":1.7784110204442514,"iv":2.254682825435487,"gamma":0.4729616249238199,"theta":-0.012051585675321653,"vega":0.0009055122895782255,"rho":-0.00011539505505729977,"breakevenPct":24.78526349037938},{"delta":0.25,"premium":0.0766823005377848,"strike":2.0033646010755697,"iv":1.3933681705968115,"gamma":0.6886600467147471,"theta":-0.009190994625017533,"vega":0.0010412937755368923,"rho":-0.00013773424149093826,"breakevenPct":14.369675531654007},{"delta":0.3,"premium":0.10534316150987795,"strike":2.060686323019756,"iv":1.3758279847015193,"gamma":0.7085630884143377,"theta":-0.009168950000708031,"vega":0.0010596116684804644,"rho":-0.00016811804981737785,"breakevenPct":13.095859488449868},{"delta":0.35,"premium":0.13400402248197113,"strike":2.1180080449639425,"iv":1.3582877988062272,"gamma":0.7284661301139282,"theta":-0.009146905376398527,"vega":0.0010779295614240362,"rho":-0.00019850185814381747,"breakevenPct":11.822043445245729},{"delta":0.4,"premium":0.16266488345406432,"strike":2.1753297669081286,"iv":1.3407476129109348,"gamma":0.7483691718135189,"theta":-0.009124860752089025,"vega":0.0010962474543676083,"rho":-0.0002288856664702571,"breakevenPct":10.548227402041588},{"delta":0.45,"premium":0.19132574442615746,"strike":2.232651488852315,"iv":1.3232074270156429,"gamma":0.7682722135131095,"theta":-0.009102816127779521,"vega":0.0011145653473111801,"rho":-0.00025926947479669666,"breakevenPct":9.274411358837447},{"delta":0.5,"premium":0.2199866053982506,"strike":2.2899732107965014,"iv":1.3056672411203505,"gamma":0.7881752552127,"theta":-0.009080771503470019,"vega":0.0011328832402547522,"rho":-0.0002896532831231362,"breakevenPct":8.000595315633309},{"delta":0.55,"premium":0.2486474663703438,"strike":2.3472949327406876,"iv":1.2881270552250583,"gamma":0.8080782969122906,"theta":-0.009058726879160515,"vega":0.0011512011331983242,"rho":-0.0003200370914495759,"breakevenPct":6.726779272429169},{"delta":0.6,"premium":0.27730832734243693,"strike":2.4046166546848737,"iv":1.2705868693297662,"gamma":0.8279813386118813,"theta":-0.009036682254851013,"vega":0.001169519026141896,"rho":-0.00035042089977601546,"breakevenPct":5.4529632292250305},{"delta":0.65,"premium":0.3059691883145301,"strike":2.4619383766290603,"iv":1.253046683434474,"gamma":0.8478843803114718,"theta":-0.009014637630541509,"vega":0.0011878369190854682,"rho":-0.0003808047081024551,"breakevenPct":4.17914718602089},{"delta":0.7,"premium":1.2620267153330238,"strike":3.351842468484567,"iv":3.365583254753653,"gamma":0.3672361646796877,"theta":-0.024203494285467357,"vega":0.0011490957189029523,"rho":-0.0006087955644289213,"breakevenPct":7.119299859931404},{"delta":0.75,"premium":1.9738510546268424,"strike":4.08322993217045,"iv":3.8543786934884725,"gamma":0.2901090797883319,"theta":-0.025510730776813893,"vega":0.0010463479363978223,"rho":-0.0007846966839448665,"breakevenPct":6.249827664728526},{"delta":0.8,"premium":4.4692765533852,"strike":6.569276553385199,"iv":5.78298878136135,"gamma":0.14708369434349086,"theta":-0.034090583005164904,"vega":0.0009218774546138394,"rho":-0.001342849705381474,"breakevenPct":6.666666666666682}]}},"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"}}