{"symbol":"DSX","url":"https://intraalpha.com/companies/DSX","capturedAt":"2026-10-23T01:10:38.917Z","state":"ready","quote":{"symbol":"DSX","last_price":2.53,"prev_close":2.59,"regular_close":2.53,"change":-0.06,"change_pct":-2.3166,"regular_change":-0.06,"regular_change_pct":-2.3166,"extended_change":0,"extended_change_pct":0,"bid":2.46,"ask":2.57,"bid_size":100,"ask_size":100,"volume":478158,"vwap":2.542993,"open":2.55,"high":2.575,"low":2.51,"close":2.53,"trade_count":2755,"last_trade_at":"2026-10-22T23:00:00.003055363Z","last_quote_at":"2026-10-23T00:00:00.45667833Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:10:34.13371419-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DSX","fetched_at":"2026-10-23T01:10:38.576258+00:00","name":"Diana Shipping Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Diana Shipping Inc. provides ocean freight services. The company is headquartered in Athens, Greece.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":322232000,"ebitda":75211000,"pe_ratio":5.29,"peg_ratio":1.44,"book_value":4.81,"dividend_per_share":0.04,"dividend_yield":0.0159,"eps":0.49,"revenue_ttm":215936000,"gross_profit_ttm":122397000,"profit_margin":0.279,"operating_margin_ttm":0.211,"return_on_assets_ttm":0.0212,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":4.66,"quarterly_revenue_growth":0.047,"analyst_target_price":3.8,"analyst_number":0,"beta":0.548,"fifty_two_week_high":3.2,"fifty_two_week_low":1.582,"fifty_day_ma":2.787,"two_hundred_day_ma":2.469,"shares_outstanding":124414000,"forward_pe":3.193,"price_to_sales":1.492,"price_to_book":0.659,"ev_to_revenue":3.018,"ev_to_ebitda":6.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:10:38.576258+00:00"},"optionObservedAt":"2026-10-22T19:50:54.315Z","bars":[{"c":2.5475,"h":2.5475,"l":2.5475,"n":4,"o":2.5475,"t":"2026-10-16T11:25:00Z","v":1010,"vw":2.5475},{"c":2.57,"h":2.58,"l":2.56,"n":51,"o":2.57,"t":"2026-10-16T13:30:00Z","v":9326,"vw":2.564913},{"c":2.58,"h":2.595,"l":2.565,"n":83,"o":2.565,"t":"2026-10-16T13:35:00Z","v":13607,"vw":2.581055},{"c":2.565,"h":2.585,"l":2.565,"n":56,"o":2.58,"t":"2026-10-16T13:40:00Z","v":9012,"vw":2.573469},{"c":2.565,"h":2.565,"l":2.565,"n":35,"o":2.565,"t":"2026-10-16T13:45:00Z","v":1911,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":202,"o":2.565,"t":"2026-10-16T13:50:00Z","v":42833,"vw":2.561716},{"c":2.515,"h":2.565,"l":2.505,"n":166,"o":2.565,"t":"2026-10-16T13:55:00Z","v":20473,"vw":2.531598},{"c":2.53,"h":2.54,"l":2.515,"n":201,"o":2.515,"t":"2026-10-16T14:00:00Z","v":86919,"vw":2.529675},{"c":2.53,"h":2.535,"l":2.525,"n":63,"o":2.535,"t":"2026-10-16T14:05:00Z","v":15879,"vw":2.532388},{"c":2.535,"h":2.535,"l":2.53,"n":60,"o":2.53,"t":"2026-10-16T14:10:00Z","v":11449,"vw":2.533293},{"c":2.535,"h":2.54,"l":2.5301,"n":31,"o":2.535,"t":"2026-10-16T14:15:00Z","v":14229,"vw":2.535543},{"c":2.535,"h":2.54,"l":2.535,"n":35,"o":2.535,"t":"2026-10-16T14:20:00Z","v":7772,"vw":2.53542},{"c":2.54,"h":2.545,"l":2.535,"n":85,"o":2.54,"t":"2026-10-16T14:25:00Z","v":25856,"vw":2.53939},{"c":2.54,"h":2.545,"l":2.535,"n":57,"o":2.54,"t":"2026-10-16T14:30:00Z","v":7639,"vw":2.540392},{"c":2.535,"h":2.54,"l":2.535,"n":25,"o":2.535,"t":"2026-10-16T14:35:00Z","v":5278,"vw":2.538977},{"c":2.535,"h":2.54,"l":2.535,"n":34,"o":2.535,"t":"2026-10-16T14:40:00Z","v":4551,"vw":2.535135},{"c":2.54,"h":2.54,"l":2.535,"n":15,"o":2.535,"t":"2026-10-16T14:45:00Z","v":464,"vw":2.53625},{"c":2.53,"h":2.53,"l":2.53,"n":26,"o":2.53,"t":"2026-10-16T14:50:00Z","v":4299,"vw":2.53},{"c":2.52,"h":2.525,"l":2.52,"n":24,"o":2.52,"t":"2026-10-16T14:55:00Z","v":5781,"vw":2.520539},{"c":2.525,"h":2.53,"l":2.525,"n":10,"o":2.53,"t":"2026-10-16T15:00:00Z","v":1327,"vw":2.529302},{"c":2.525,"h":2.525,"l":2.525,"n":5,"o":2.525,"t":"2026-10-16T15:05:00Z","v":205,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":22,"o":2.525,"t":"2026-10-16T15:10:00Z","v":8865,"vw":2.525},{"c":2.515,"h":2.525,"l":2.515,"n":32,"o":2.525,"t":"2026-10-16T15:15:00Z","v":3782,"vw":2.521523},{"c":2.5101,"h":2.52,"l":2.5101,"n":33,"o":2.52,"t":"2026-10-16T15:20:00Z","v":12166,"vw":2.518574},{"c":2.51,"h":2.515,"l":2.51,"n":13,"o":2.51,"t":"2026-10-16T15:25:00Z","v":5415,"vw":2.512916},{"c":2.51,"h":2.515,"l":2.51,"n":9,"o":2.515,"t":"2026-10-16T15:30:00Z","v":1179,"vw":2.514545},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-16T15:35:00Z","v":207,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":13,"o":2.515,"t":"2026-10-16T15:40:00Z","v":2710,"vw":2.514224},{"c":2.505,"h":2.51,"l":2.505,"n":43,"o":2.51,"t":"2026-10-16T15:45:00Z","v":5258,"vw":2.507623},{"c":2.5,"h":2.5,"l":2.5,"n":22,"o":2.5,"t":"2026-10-16T15:50:00Z","v":5020,"vw":2.5},{"c":2.505,"h":2.505,"l":2.4912,"n":98,"o":2.5,"t":"2026-10-16T15:55:00Z","v":11623,"vw":2.499342},{"c":2.4912,"h":2.5,"l":2.4912,"n":31,"o":2.5,"t":"2026-10-16T16:00:00Z","v":3459,"vw":2.496336},{"c":2.498,"h":2.498,"l":2.495,"n":8,"o":2.495,"t":"2026-10-16T16:05:00Z","v":5393,"vw":2.49725},{"c":2.4985,"h":2.4985,"l":2.4912,"n":16,"o":2.4912,"t":"2026-10-16T16:10:00Z","v":710,"vw":2.49411},{"c":2.5037,"h":2.505,"l":2.495,"n":61,"o":2.5,"t":"2026-10-16T16:15:00Z","v":13758,"vw":2.501675},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-16T16:20:00Z","v":363,"vw":2.5},{"c":2.5,"h":2.505,"l":2.5,"n":8,"o":2.505,"t":"2026-10-16T16:25:00Z","v":3206,"vw":2.504815},{"c":2.485,"h":2.5,"l":2.485,"n":181,"o":2.5,"t":"2026-10-16T16:30:00Z","v":37961,"vw":2.490547},{"c":2.485,"h":2.485,"l":2.485,"n":32,"o":2.485,"t":"2026-10-16T16:35:00Z","v":1856,"vw":2.485},{"c":2.475,"h":2.49,"l":2.47,"n":236,"o":2.485,"t":"2026-10-16T16:40:00Z","v":129410,"vw":2.475529},{"c":2.475,"h":2.48,"l":2.475,"n":73,"o":2.475,"t":"2026-10-16T16:45:00Z","v":8561,"vw":2.475322},{"c":2.475,"h":2.475,"l":2.47,"n":22,"o":2.475,"t":"2026-10-16T16:50:00Z","v":3882,"vw":2.473335},{"c":2.475,"h":2.475,"l":2.4712,"n":25,"o":2.475,"t":"2026-10-16T16:55:00Z","v":8248,"vw":2.473523},{"c":2.475,"h":2.48,"l":2.475,"n":123,"o":2.475,"t":"2026-10-16T17:00:00Z","v":24695,"vw":2.476495},{"c":2.475,"h":2.48,"l":2.475,"n":47,"o":2.475,"t":"2026-10-16T17:05:00Z","v":6103,"vw":2.475122},{"c":2.49,"h":2.49,"l":2.47,"n":234,"o":2.475,"t":"2026-10-16T17:10:00Z","v":64141,"vw":2.482531},{"c":2.495,"h":2.495,"l":2.49,"n":17,"o":2.49,"t":"2026-10-16T17:15:00Z","v":1161,"vw":2.493322},{"c":2.495,"h":2.495,"l":2.49,"n":10,"o":2.49,"t":"2026-10-16T17:20:00Z","v":4669,"vw":2.491044},{"c":2.485,"h":2.495,"l":2.485,"n":146,"o":2.495,"t":"2026-10-16T17:25:00Z","v":32774,"vw":2.487773},{"c":2.485,"h":2.49,"l":2.485,"n":69,"o":2.485,"t":"2026-10-16T17:30:00Z","v":6350,"vw":2.486755},{"c":2.49,"h":2.49,"l":2.485,"n":58,"o":2.485,"t":"2026-10-16T17:35:00Z","v":6045,"vw":2.485909},{"c":2.485,"h":2.49,"l":2.485,"n":46,"o":2.485,"t":"2026-10-16T17:40:00Z","v":9921,"vw":2.485106},{"c":2.485,"h":2.49,"l":2.485,"n":50,"o":2.49,"t":"2026-10-16T17:45:00Z","v":13852,"vw":2.485077},{"c":2.485,"h":2.485,"l":2.485,"n":24,"o":2.485,"t":"2026-10-16T17:50:00Z","v":1703,"vw":2.485},{"c":2.4892,"h":2.49,"l":2.48,"n":27,"o":2.485,"t":"2026-10-16T17:55:00Z","v":3550,"vw":2.488138},{"c":2.475,"h":2.485,"l":2.475,"n":160,"o":2.485,"t":"2026-10-16T18:00:00Z","v":39048,"vw":2.477986},{"c":2.475,"h":2.475,"l":2.475,"n":9,"o":2.475,"t":"2026-10-16T18:05:00Z","v":502,"vw":2.475},{"c":2.475,"h":2.48,"l":2.475,"n":11,"o":2.475,"t":"2026-10-16T18:10:00Z","v":723,"vw":2.475711},{"c":2.47,"h":2.475,"l":2.47,"n":43,"o":2.475,"t":"2026-10-16T18:15:00Z","v":12459,"vw":2.473509},{"c":2.475,"h":2.475,"l":2.47,"n":14,"o":2.47,"t":"2026-10-16T18:25:00Z","v":1836,"vw":2.473859},{"c":2.4738,"h":2.475,"l":2.47,"n":52,"o":2.475,"t":"2026-10-16T18:30:00Z","v":15616,"vw":2.471408},{"c":2.47,"h":2.48,"l":2.47,"n":30,"o":2.475,"t":"2026-10-16T18:35:00Z","v":33747,"vw":2.479523},{"c":2.475,"h":2.475,"l":2.4725,"n":16,"o":2.4725,"t":"2026-10-16T18:40:00Z","v":2052,"vw":2.474081},{"c":2.47,"h":2.475,"l":2.47,"n":57,"o":2.475,"t":"2026-10-16T18:45:00Z","v":16039,"vw":2.473662},{"c":2.4715,"h":2.475,"l":2.4715,"n":14,"o":2.475,"t":"2026-10-16T18:50:00Z","v":923,"vw":2.4743},{"c":2.48,"h":2.485,"l":2.47,"n":143,"o":2.48,"t":"2026-10-16T18:55:00Z","v":54967,"vw":2.477333},{"c":2.485,"h":2.485,"l":2.485,"n":14,"o":2.485,"t":"2026-10-16T19:00:00Z","v":819,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":23,"o":2.48,"t":"2026-10-16T19:05:00Z","v":2105,"vw":2.48},{"c":2.485,"h":2.485,"l":2.48,"n":115,"o":2.48,"t":"2026-10-16T19:10:00Z","v":21772,"vw":2.480265},{"c":2.48,"h":2.49,"l":2.48,"n":119,"o":2.48,"t":"2026-10-16T19:20:00Z","v":31374,"vw":2.484433},{"c":2.485,"h":2.49,"l":2.48,"n":49,"o":2.48,"t":"2026-10-16T19:25:00Z","v":32179,"vw":2.483438},{"c":2.495,"h":2.51,"l":2.485,"n":323,"o":2.485,"t":"2026-10-16T19:30:00Z","v":90666,"vw":2.494258},{"c":2.495,"h":2.5,"l":2.48,"n":169,"o":2.49,"t":"2026-10-16T19:35:00Z","v":36597,"vw":2.491843},{"c":2.485,"h":2.495,"l":2.48,"n":52,"o":2.495,"t":"2026-10-16T19:40:00Z","v":9194,"vw":2.489549},{"c":2.48,"h":2.485,"l":2.48,"n":55,"o":2.48,"t":"2026-10-16T19:45:00Z","v":18487,"vw":2.481439},{"c":2.49,"h":2.5,"l":2.48,"n":264,"o":2.485,"t":"2026-10-16T19:50:00Z","v":72948,"vw":2.489233},{"c":2.49,"h":2.5,"l":2.485,"n":448,"o":2.495,"t":"2026-10-16T19:55:00Z","v":124996,"vw":2.493009},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-16T20:00:00Z","v":30777,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:15:00Z","v":1377,"vw":2.48},{"c":2.5909,"h":2.5909,"l":2.5909,"n":1,"o":2.5909,"t":"2026-10-16T20:25:00Z","v":5000,"vw":2.5909},{"c":2.494,"h":2.494,"l":2.494,"n":1,"o":2.494,"t":"2026-10-16T20:40:00Z","v":5000,"vw":2.494},{"c":2.53,"h":2.54,"l":2.52,"n":18,"o":2.52,"t":"2026-10-19T13:30:00Z","v":17299,"vw":2.520671},{"c":2.53,"h":2.535,"l":2.52,"n":64,"o":2.52,"t":"2026-10-19T13:40:00Z","v":11158,"vw":2.528337},{"c":2.535,"h":2.535,"l":2.516,"n":34,"o":2.525,"t":"2026-10-19T13:45:00Z","v":6365,"vw":2.521819},{"c":2.5248,"h":2.535,"l":2.5248,"n":28,"o":2.53,"t":"2026-10-19T13:50:00Z","v":5551,"vw":2.528562},{"c":2.52,"h":2.525,"l":2.52,"n":26,"o":2.525,"t":"2026-10-19T13:55:00Z","v":2798,"vw":2.522532},{"c":2.5188,"h":2.5188,"l":2.5188,"n":3,"o":2.5188,"t":"2026-10-19T14:00:00Z","v":206,"vw":2.5188},{"c":2.5,"h":2.51,"l":2.5,"n":48,"o":2.51,"t":"2026-10-19T14:05:00Z","v":7326,"vw":2.504864},{"c":2.495,"h":2.495,"l":2.485,"n":41,"o":2.49,"t":"2026-10-19T14:10:00Z","v":6471,"vw":2.489851},{"c":2.4901,"h":2.4901,"l":2.4901,"n":2,"o":2.4901,"t":"2026-10-19T14:15:00Z","v":1970,"vw":2.4901},{"c":2.485,"h":2.495,"l":2.485,"n":23,"o":2.495,"t":"2026-10-19T14:20:00Z","v":1451,"vw":2.48976},{"c":2.515,"h":2.52,"l":2.49,"n":117,"o":2.49,"t":"2026-10-19T14:25:00Z","v":10264,"vw":2.503622},{"c":2.525,"h":2.525,"l":2.515,"n":142,"o":2.515,"t":"2026-10-19T14:30:00Z","v":17315,"vw":2.520715},{"c":2.525,"h":2.525,"l":2.52,"n":99,"o":2.525,"t":"2026-10-19T14:35:00Z","v":11921,"vw":2.523407},{"c":2.525,"h":2.53,"l":2.52,"n":93,"o":2.53,"t":"2026-10-19T14:40:00Z","v":7820,"vw":2.524139},{"c":2.5299,"h":2.53,"l":2.5201,"n":84,"o":2.5201,"t":"2026-10-19T14:45:00Z","v":6833,"vw":2.528723},{"c":2.53,"h":2.53,"l":2.525,"n":50,"o":2.5299,"t":"2026-10-19T14:50:00Z","v":5691,"vw":2.529581},{"c":2.535,"h":2.5399,"l":2.525,"n":417,"o":2.53,"t":"2026-10-19T14:55:00Z","v":82202,"vw":2.528433},{"c":2.54,"h":2.54,"l":2.53,"n":82,"o":2.535,"t":"2026-10-19T15:00:00Z","v":15884,"vw":2.533889},{"c":2.54,"h":2.54,"l":2.535,"n":62,"o":2.54,"t":"2026-10-19T15:05:00Z","v":6413,"vw":2.537691},{"c":2.535,"h":2.54,"l":2.53,"n":56,"o":2.54,"t":"2026-10-19T15:10:00Z","v":5446,"vw":2.537741},{"c":2.54,"h":2.54,"l":2.53,"n":61,"o":2.535,"t":"2026-10-19T15:15:00Z","v":6092,"vw":2.535205},{"c":2.535,"h":2.54,"l":2.53,"n":94,"o":2.54,"t":"2026-10-19T15:20:00Z","v":16094,"vw":2.53614},{"c":2.54,"h":2.54,"l":2.54,"n":52,"o":2.54,"t":"2026-10-19T15:25:00Z","v":4010,"vw":2.54},{"c":2.535,"h":2.54,"l":2.53,"n":55,"o":2.535,"t":"2026-10-19T15:30:00Z","v":6345,"vw":2.536501},{"c":2.54,"h":2.54,"l":2.52,"n":239,"o":2.535,"t":"2026-10-19T15:35:00Z","v":53645,"vw":2.531273},{"c":2.535,"h":2.54,"l":2.53,"n":66,"o":2.54,"t":"2026-10-19T15:40:00Z","v":8069,"vw":2.535332},{"c":2.53,"h":2.535,"l":2.525,"n":127,"o":2.535,"t":"2026-10-19T15:45:00Z","v":15689,"vw":2.530086},{"c":2.535,"h":2.54,"l":2.53,"n":107,"o":2.53,"t":"2026-10-19T15:50:00Z","v":14822,"vw":2.533381},{"c":2.53,"h":2.54,"l":2.53,"n":62,"o":2.54,"t":"2026-10-19T15:55:00Z","v":6225,"vw":2.536376},{"c":2.53,"h":2.535,"l":2.525,"n":103,"o":2.535,"t":"2026-10-19T16:00:00Z","v":14492,"vw":2.530913},{"c":2.525,"h":2.53,"l":2.52,"n":87,"o":2.525,"t":"2026-10-19T16:05:00Z","v":7014,"vw":2.525829},{"c":2.515,"h":2.53,"l":2.515,"n":116,"o":2.525,"t":"2026-10-19T16:10:00Z","v":13610,"vw":2.522793},{"c":2.52,"h":2.525,"l":2.515,"n":107,"o":2.52,"t":"2026-10-19T16:15:00Z","v":17155,"vw":2.519811},{"c":2.52,"h":2.52,"l":2.51,"n":51,"o":2.52,"t":"2026-10-19T16:20:00Z","v":5360,"vw":2.518161},{"c":2.52,"h":2.52,"l":2.51,"n":46,"o":2.52,"t":"2026-10-19T16:25:00Z","v":5686,"vw":2.519018},{"c":2.515,"h":2.52,"l":2.51,"n":33,"o":2.52,"t":"2026-10-19T16:30:00Z","v":4080,"vw":2.517841},{"c":2.515,"h":2.52,"l":2.51,"n":67,"o":2.515,"t":"2026-10-19T16:35:00Z","v":5164,"vw":2.516515},{"c":2.52,"h":2.52,"l":2.51,"n":41,"o":2.515,"t":"2026-10-19T16:40:00Z","v":5729,"vw":2.518427},{"c":2.52,"h":2.52,"l":2.515,"n":61,"o":2.52,"t":"2026-10-19T16:45:00Z","v":6133,"vw":2.51987},{"c":2.518,"h":2.52,"l":2.515,"n":64,"o":2.52,"t":"2026-10-19T16:50:00Z","v":5485,"vw":2.519452},{"c":2.525,"h":2.53,"l":2.52,"n":164,"o":2.52,"t":"2026-10-19T16:55:00Z","v":15693,"vw":2.523821},{"c":2.52,"h":2.5251,"l":2.52,"n":93,"o":2.525,"t":"2026-10-19T17:00:00Z","v":9173,"vw":2.524524},{"c":2.525,"h":2.525,"l":2.52,"n":81,"o":2.52,"t":"2026-10-19T17:05:00Z","v":7177,"vw":2.523974},{"c":2.515,"h":2.525,"l":2.515,"n":109,"o":2.52,"t":"2026-10-19T17:10:00Z","v":14145,"vw":2.520438},{"c":2.515,"h":2.52,"l":2.515,"n":38,"o":2.52,"t":"2026-10-19T17:15:00Z","v":4289,"vw":2.519253},{"c":2.53,"h":2.53,"l":2.51,"n":94,"o":2.52,"t":"2026-10-19T17:20:00Z","v":25459,"vw":2.526242},{"c":2.525,"h":2.53,"l":2.525,"n":61,"o":2.53,"t":"2026-10-19T17:25:00Z","v":7379,"vw":2.526709},{"c":2.525,"h":2.525,"l":2.525,"n":109,"o":2.525,"t":"2026-10-19T17:30:00Z","v":9883,"vw":2.525},{"c":2.525,"h":2.53,"l":2.52,"n":77,"o":2.525,"t":"2026-10-19T17:35:00Z","v":13720,"vw":2.525414},{"c":2.525,"h":2.525,"l":2.52,"n":103,"o":2.525,"t":"2026-10-19T17:40:00Z","v":11902,"vw":2.524835},{"c":2.52,"h":2.525,"l":2.515,"n":104,"o":2.52,"t":"2026-10-19T17:45:00Z","v":18405,"vw":2.519869},{"c":2.505,"h":2.52,"l":2.505,"n":95,"o":2.515,"t":"2026-10-19T17:50:00Z","v":13759,"vw":2.512219},{"c":2.51,"h":2.51,"l":2.5,"n":50,"o":2.51,"t":"2026-10-19T17:55:00Z","v":8066,"vw":2.508902},{"c":2.51,"h":2.51,"l":2.5,"n":71,"o":2.51,"t":"2026-10-19T18:00:00Z","v":7380,"vw":2.508561},{"c":2.515,"h":2.52,"l":2.505,"n":113,"o":2.505,"t":"2026-10-19T18:05:00Z","v":13747,"vw":2.511961},{"c":2.51,"h":2.52,"l":2.51,"n":129,"o":2.51,"t":"2026-10-19T18:10:00Z","v":15509,"vw":2.513757},{"c":2.515,"h":2.515,"l":2.51,"n":191,"o":2.515,"t":"2026-10-19T18:15:00Z","v":22214,"vw":2.511948},{"c":2.505,"h":2.515,"l":2.505,"n":110,"o":2.515,"t":"2026-10-19T18:20:00Z","v":14747,"vw":2.510907},{"c":2.505,"h":2.5088,"l":2.5,"n":116,"o":2.5,"t":"2026-10-19T18:25:00Z","v":11667,"vw":2.502311},{"c":2.505,"h":2.505,"l":2.5,"n":55,"o":2.505,"t":"2026-10-19T18:30:00Z","v":4670,"vw":2.504626},{"c":2.51,"h":2.51,"l":2.5,"n":73,"o":2.51,"t":"2026-10-19T18:35:00Z","v":10104,"vw":2.507189},{"c":2.515,"h":2.515,"l":2.505,"n":83,"o":2.505,"t":"2026-10-19T18:40:00Z","v":10812,"vw":2.511896},{"c":2.52,"h":2.52,"l":2.515,"n":57,"o":2.515,"t":"2026-10-19T18:45:00Z","v":4818,"vw":2.518473},{"c":2.515,"h":2.52,"l":2.515,"n":96,"o":2.52,"t":"2026-10-19T18:50:00Z","v":21500,"vw":2.519534},{"c":2.518,"h":2.52,"l":2.51,"n":41,"o":2.52,"t":"2026-10-19T18:55:00Z","v":5004,"vw":2.518869},{"c":2.515,"h":2.52,"l":2.51,"n":53,"o":2.518,"t":"2026-10-19T19:00:00Z","v":7845,"vw":2.517082},{"c":2.518,"h":2.52,"l":2.51,"n":76,"o":2.52,"t":"2026-10-19T19:05:00Z","v":7835,"vw":2.518129},{"c":2.515,"h":2.52,"l":2.51,"n":140,"o":2.52,"t":"2026-10-19T19:10:00Z","v":16202,"vw":2.513183},{"c":2.515,"h":2.52,"l":2.51,"n":99,"o":2.51,"t":"2026-10-19T19:15:00Z","v":20397,"vw":2.515364},{"c":2.515,"h":2.52,"l":2.51,"n":77,"o":2.515,"t":"2026-10-19T19:20:00Z","v":5449,"vw":2.517686},{"c":2.53,"h":2.53,"l":2.51,"n":113,"o":2.52,"t":"2026-10-19T19:25:00Z","v":34612,"vw":2.521019},{"c":2.535,"h":2.538,"l":2.525,"n":77,"o":2.525,"t":"2026-10-19T19:30:00Z","v":12121,"vw":2.530864},{"c":2.54,"h":2.54,"l":2.53,"n":72,"o":2.54,"t":"2026-10-19T19:35:00Z","v":6307,"vw":2.538985},{"c":2.528,"h":2.54,"l":2.52,"n":197,"o":2.54,"t":"2026-10-19T19:40:00Z","v":38178,"vw":2.531148},{"c":2.525,"h":2.53,"l":2.525,"n":141,"o":2.53,"t":"2026-10-19T19:45:00Z","v":20362,"vw":2.52855},{"c":2.518,"h":2.53,"l":2.51,"n":327,"o":2.528,"t":"2026-10-19T19:50:00Z","v":61872,"vw":2.521254},{"c":2.515,"h":2.52,"l":2.51,"n":572,"o":2.52,"t":"2026-10-19T19:55:00Z","v":88225,"vw":2.518381},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-19T20:00:00Z","v":36704,"vw":2.51},{"c":2.4,"h":2.5,"l":2.4,"n":8,"o":2.5,"t":"2026-10-19T20:55:00Z","v":888,"vw":2.472943},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T13:00:00Z","v":599,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T13:05:00Z","v":714,"vw":2.5},{"c":2.505,"h":2.52,"l":2.49,"n":16,"o":2.52,"t":"2026-10-20T13:30:00Z","v":8336,"vw":2.518053},{"c":2.525,"h":2.53,"l":2.52,"n":15,"o":2.52,"t":"2026-10-20T13:35:00Z","v":4181,"vw":2.521959},{"c":2.525,"h":2.53,"l":2.5215,"n":12,"o":2.5215,"t":"2026-10-20T13:40:00Z","v":690,"vw":2.5263},{"c":2.535,"h":2.538,"l":2.525,"n":56,"o":2.525,"t":"2026-10-20T13:45:00Z","v":5612,"vw":2.531058},{"c":2.54,"h":2.54,"l":2.53,"n":19,"o":2.54,"t":"2026-10-20T13:50:00Z","v":1808,"vw":2.536014},{"c":2.535,"h":2.55,"l":2.53,"n":58,"o":2.535,"t":"2026-10-20T13:55:00Z","v":19343,"vw":2.540295},{"c":2.55,"h":2.55,"l":2.54,"n":29,"o":2.54,"t":"2026-10-20T14:00:00Z","v":2110,"vw":2.545833},{"c":2.5489,"h":2.56,"l":2.545,"n":66,"o":2.55,"t":"2026-10-20T14:05:00Z","v":16417,"vw":2.552042},{"c":2.545,"h":2.555,"l":2.545,"n":43,"o":2.55,"t":"2026-10-20T14:15:00Z","v":6563,"vw":2.551705},{"c":2.555,"h":2.56,"l":2.55,"n":41,"o":2.55,"t":"2026-10-20T14:20:00Z","v":5976,"vw":2.552718},{"c":2.555,"h":2.565,"l":2.55,"n":127,"o":2.555,"t":"2026-10-20T14:25:00Z","v":22706,"vw":2.560183},{"c":2.555,"h":2.555,"l":2.55,"n":12,"o":2.555,"t":"2026-10-20T14:30:00Z","v":892,"vw":2.553245},{"c":2.56,"h":2.56,"l":2.555,"n":16,"o":2.555,"t":"2026-10-20T14:35:00Z","v":1361,"vw":2.558521},{"c":2.555,"h":2.56,"l":2.555,"n":76,"o":2.56,"t":"2026-10-20T14:40:00Z","v":18615,"vw":2.558974},{"c":2.56,"h":2.56,"l":2.545,"n":69,"o":2.55,"t":"2026-10-20T14:45:00Z","v":10193,"vw":2.550718},{"c":2.545,"h":2.555,"l":2.545,"n":76,"o":2.555,"t":"2026-10-20T14:50:00Z","v":13314,"vw":2.551278},{"c":2.535,"h":2.54,"l":2.535,"n":56,"o":2.54,"t":"2026-10-20T14:55:00Z","v":38353,"vw":2.535987},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-20T15:00:00Z","v":611,"vw":2.54},{"c":2.54,"h":2.54,"l":2.535,"n":16,"o":2.535,"t":"2026-10-20T15:05:00Z","v":1546,"vw":2.536297},{"c":2.54,"h":2.545,"l":2.54,"n":84,"o":2.54,"t":"2026-10-20T15:10:00Z","v":11500,"vw":2.543705},{"c":2.535,"h":2.545,"l":2.535,"n":37,"o":2.545,"t":"2026-10-20T15:15:00Z","v":3911,"vw":2.539751},{"c":2.535,"h":2.54,"l":2.535,"n":54,"o":2.535,"t":"2026-10-20T15:20:00Z","v":5346,"vw":2.535333},{"c":2.535,"h":2.535,"l":2.5349,"n":13,"o":2.535,"t":"2026-10-20T15:25:00Z","v":4094,"vw":2.534917},{"c":2.535,"h":2.535,"l":2.531,"n":9,"o":2.535,"t":"2026-10-20T15:30:00Z","v":2128,"vw":2.533095},{"c":2.535,"h":2.535,"l":2.535,"n":20,"o":2.535,"t":"2026-10-20T15:35:00Z","v":1906,"vw":2.535},{"c":2.535,"h":2.535,"l":2.535,"n":7,"o":2.535,"t":"2026-10-20T15:45:00Z","v":536,"vw":2.535},{"c":2.5312,"h":2.54,"l":2.53,"n":21,"o":2.5301,"t":"2026-10-20T15:55:00Z","v":2436,"vw":2.532765},{"c":2.535,"h":2.535,"l":2.535,"n":5,"o":2.535,"t":"2026-10-20T16:00:00Z","v":401,"vw":2.535},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-10-20T16:05:00Z","v":100,"vw":2.535},{"c":2.54,"h":2.54,"l":2.535,"n":12,"o":2.535,"t":"2026-10-20T16:15:00Z","v":657,"vw":2.536},{"c":2.54,"h":2.54,"l":2.5388,"n":8,"o":2.5388,"t":"2026-10-20T16:20:00Z","v":345,"vw":2.539229},{"c":2.535,"h":2.54,"l":2.535,"n":12,"o":2.54,"t":"2026-10-20T16:25:00Z","v":544,"vw":2.537151},{"c":2.54,"h":2.54,"l":2.54,"n":15,"o":2.54,"t":"2026-10-20T16:30:00Z","v":622,"vw":2.54},{"c":2.535,"h":2.54,"l":2.535,"n":54,"o":2.535,"t":"2026-10-20T16:35:00Z","v":9279,"vw":2.536775},{"c":2.515,"h":2.535,"l":2.515,"n":108,"o":2.535,"t":"2026-10-20T16:40:00Z","v":15606,"vw":2.525797},{"c":2.505,"h":2.515,"l":2.505,"n":30,"o":2.51,"t":"2026-10-20T16:50:00Z","v":4032,"vw":2.509865},{"c":2.505,"h":2.51,"l":2.505,"n":9,"o":2.51,"t":"2026-10-20T16:55:00Z","v":848,"vw":2.50702},{"c":2.505,"h":2.505,"l":2.505,"n":20,"o":2.505,"t":"2026-10-20T17:00:00Z","v":2874,"vw":2.505},{"c":2.505,"h":2.51,"l":2.5015,"n":18,"o":2.51,"t":"2026-10-20T17:05:00Z","v":1053,"vw":2.50525},{"c":2.51,"h":2.515,"l":2.505,"n":65,"o":2.505,"t":"2026-10-20T17:15:00Z","v":8834,"vw":2.508934},{"c":2.515,"h":2.515,"l":2.505,"n":78,"o":2.51,"t":"2026-10-20T17:20:00Z","v":10664,"vw":2.51021},{"c":2.515,"h":2.515,"l":2.515,"n":6,"o":2.515,"t":"2026-10-20T17:25:00Z","v":735,"vw":2.515},{"c":2.515,"h":2.52,"l":2.515,"n":14,"o":2.52,"t":"2026-10-20T17:30:00Z","v":1352,"vw":2.517055},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T17:35:00Z","v":133,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":20,"o":2.515,"t":"2026-10-20T17:40:00Z","v":5211,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-20T17:45:00Z","v":404,"vw":2.515},{"c":2.52,"h":2.52,"l":2.515,"n":5,"o":2.515,"t":"2026-10-20T17:55:00Z","v":829,"vw":2.517347},{"c":2.515,"h":2.525,"l":2.515,"n":53,"o":2.515,"t":"2026-10-20T18:00:00Z","v":5553,"vw":2.520273},{"c":2.515,"h":2.515,"l":2.515,"n":14,"o":2.515,"t":"2026-10-20T18:05:00Z","v":926,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T18:10:00Z","v":125,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":13,"o":2.51,"t":"2026-10-20T18:15:00Z","v":552,"vw":2.51315},{"c":2.505,"h":2.515,"l":2.505,"n":24,"o":2.515,"t":"2026-10-20T18:25:00Z","v":2425,"vw":2.51043},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-20T18:30:00Z","v":142,"vw":2.505},{"c":2.5066,"h":2.5066,"l":2.5066,"n":4,"o":2.5066,"t":"2026-10-20T18:35:00Z","v":3115,"vw":2.5066},{"c":2.505,"h":2.5087,"l":2.505,"n":5,"o":2.5087,"t":"2026-10-20T18:40:00Z","v":3432,"vw":2.508584},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-20T18:45:00Z","v":450,"vw":2.51},{"c":2.51,"h":2.515,"l":2.5,"n":81,"o":2.505,"t":"2026-10-20T18:55:00Z","v":15093,"vw":2.509461},{"c":2.505,"h":2.505,"l":2.505,"n":5,"o":2.505,"t":"2026-10-20T19:00:00Z","v":151,"vw":2.505},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-20T19:05:00Z","v":109,"vw":2.51},{"c":2.5,"h":2.505,"l":2.5,"n":6,"o":2.505,"t":"2026-10-20T19:10:00Z","v":335,"vw":2.503333},{"c":2.505,"h":2.51,"l":2.505,"n":9,"o":2.51,"t":"2026-10-20T19:15:00Z","v":270,"vw":2.5075},{"c":2.501,"h":2.51,"l":2.5,"n":31,"o":2.505,"t":"2026-10-20T19:20:00Z","v":3248,"vw":2.500552},{"c":2.51,"h":2.515,"l":2.5,"n":130,"o":2.5,"t":"2026-10-20T19:25:00Z","v":20873,"vw":2.509288},{"c":2.505,"h":2.51,"l":2.505,"n":41,"o":2.51,"t":"2026-10-20T19:30:00Z","v":7244,"vw":2.509344},{"c":2.515,"h":2.515,"l":2.51,"n":39,"o":2.51,"t":"2026-10-20T19:35:00Z","v":4919,"vw":2.510122},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-20T19:40:00Z","v":131,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":7,"o":2.515,"t":"2026-10-20T19:45:00Z","v":705,"vw":2.515},{"c":2.52,"h":2.52,"l":2.515,"n":31,"o":2.515,"t":"2026-10-20T19:50:00Z","v":1833,"vw":2.517393},{"c":2.52,"h":2.52,"l":2.51,"n":235,"o":2.515,"t":"2026-10-20T19:55:00Z","v":24246,"vw":2.51413},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-20T20:00:00Z","v":26610,"vw":2.52},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-20T20:15:00Z","v":300,"vw":2.49},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-21T13:20:00Z","v":100,"vw":2.52},{"c":2.55,"h":2.55,"l":2.53,"n":83,"o":2.54,"t":"2026-10-21T13:30:00Z","v":28338,"vw":2.540287},{"c":2.55,"h":2.58,"l":2.545,"n":129,"o":2.545,"t":"2026-10-21T13:35:00Z","v":20205,"vw":2.566111},{"c":2.55,"h":2.555,"l":2.55,"n":24,"o":2.55,"t":"2026-10-21T13:40:00Z","v":5167,"vw":2.550597},{"c":2.565,"h":2.565,"l":2.55,"n":44,"o":2.55,"t":"2026-10-21T13:45:00Z","v":4639,"vw":2.557303},{"c":2.565,"h":2.57,"l":2.56,"n":19,"o":2.57,"t":"2026-10-21T13:50:00Z","v":3187,"vw":2.563879},{"c":2.57,"h":2.57,"l":2.565,"n":27,"o":2.565,"t":"2026-10-21T13:55:00Z","v":4073,"vw":2.566432},{"c":2.575,"h":2.58,"l":2.57,"n":48,"o":2.57,"t":"2026-10-21T14:00:00Z","v":6751,"vw":2.574258},{"c":2.58,"h":2.58,"l":2.57,"n":46,"o":2.575,"t":"2026-10-21T14:05:00Z","v":6565,"vw":2.572545},{"c":2.59,"h":2.595,"l":2.575,"n":96,"o":2.58,"t":"2026-10-21T14:10:00Z","v":14472,"vw":2.584051},{"c":2.6,"h":2.61,"l":2.58,"n":74,"o":2.59,"t":"2026-10-21T14:15:00Z","v":21278,"vw":2.587456},{"c":2.61,"h":2.61,"l":2.6,"n":69,"o":2.61,"t":"2026-10-21T14:20:00Z","v":27637,"vw":2.602109},{"c":2.61,"h":2.61,"l":2.605,"n":26,"o":2.605,"t":"2026-10-21T14:25:00Z","v":2858,"vw":2.608375},{"c":2.6,"h":2.61,"l":2.6,"n":34,"o":2.605,"t":"2026-10-21T14:30:00Z","v":3444,"vw":2.605939},{"c":2.615,"h":2.615,"l":2.6,"n":116,"o":2.6,"t":"2026-10-21T14:35:00Z","v":49927,"vw":2.607527},{"c":2.615,"h":2.615,"l":2.61,"n":24,"o":2.615,"t":"2026-10-21T14:40:00Z","v":3653,"vw":2.61459},{"c":2.615,"h":2.615,"l":2.61,"n":35,"o":2.615,"t":"2026-10-21T14:45:00Z","v":4466,"vw":2.614237},{"c":2.61,"h":2.615,"l":2.61,"n":22,"o":2.61,"t":"2026-10-21T14:50:00Z","v":1018,"vw":2.611875},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-21T14:55:00Z","v":426,"vw":2.61},{"c":2.605,"h":2.615,"l":2.6,"n":123,"o":2.615,"t":"2026-10-21T15:00:00Z","v":35233,"vw":2.607926},{"c":2.605,"h":2.605,"l":2.605,"n":3,"o":2.605,"t":"2026-10-21T15:05:00Z","v":447,"vw":2.605},{"c":2.605,"h":2.605,"l":2.605,"n":3,"o":2.605,"t":"2026-10-21T15:10:00Z","v":210,"vw":2.605},{"c":2.6,"h":2.61,"l":2.595,"n":74,"o":2.61,"t":"2026-10-21T15:15:00Z","v":18510,"vw":2.600843},{"c":2.595,"h":2.6,"l":2.595,"n":5,"o":2.6,"t":"2026-10-21T15:20:00Z","v":1230,"vw":2.597924},{"c":2.595,"h":2.6,"l":2.595,"n":2,"o":2.6,"t":"2026-10-21T15:25:00Z","v":522,"vw":2.598238},{"c":2.5901,"h":2.6,"l":2.5901,"n":31,"o":2.595,"t":"2026-10-21T15:30:00Z","v":7520,"vw":2.595843},{"c":2.595,"h":2.6,"l":2.595,"n":4,"o":2.595,"t":"2026-10-21T15:35:00Z","v":1383,"vw":2.595362},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-21T15:40:00Z","v":200,"vw":2.6},{"c":2.595,"h":2.6,"l":2.59,"n":28,"o":2.595,"t":"2026-10-21T15:45:00Z","v":10351,"vw":2.594854},{"c":2.6,"h":2.6,"l":2.5915,"n":6,"o":2.5915,"t":"2026-10-21T15:50:00Z","v":612,"vw":2.595246},{"c":2.6,"h":2.6,"l":2.595,"n":5,"o":2.6,"t":"2026-10-21T15:55:00Z","v":695,"vw":2.599167},{"c":2.6,"h":2.6,"l":2.595,"n":2,"o":2.595,"t":"2026-10-21T16:00:00Z","v":600,"vw":2.595833},{"c":2.595,"h":2.595,"l":2.59,"n":20,"o":2.59,"t":"2026-10-21T16:05:00Z","v":5380,"vw":2.594904},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-21T16:10:00Z","v":500,"vw":2.595},{"c":2.595,"h":2.595,"l":2.59,"n":13,"o":2.595,"t":"2026-10-21T16:15:00Z","v":2464,"vw":2.593818},{"c":2.588,"h":2.595,"l":2.585,"n":103,"o":2.591,"t":"2026-10-21T16:20:00Z","v":19369,"vw":2.59039},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-10-21T16:25:00Z","v":301,"vw":2.585},{"c":2.58,"h":2.585,"l":2.58,"n":17,"o":2.58,"t":"2026-10-21T16:35:00Z","v":2429,"vw":2.583819},{"c":2.585,"h":2.5899,"l":2.58,"n":9,"o":2.58,"t":"2026-10-21T16:40:00Z","v":1417,"vw":2.586357},{"c":2.585,"h":2.585,"l":2.58,"n":8,"o":2.58,"t":"2026-10-21T16:45:00Z","v":724,"vw":2.580707},{"c":2.585,"h":2.59,"l":2.58,"n":16,"o":2.58,"t":"2026-10-21T16:50:00Z","v":1946,"vw":2.586667},{"c":2.585,"h":2.585,"l":2.58,"n":20,"o":2.585,"t":"2026-10-21T16:55:00Z","v":1621,"vw":2.583246},{"c":2.585,"h":2.585,"l":2.58,"n":22,"o":2.58,"t":"2026-10-21T17:00:00Z","v":2850,"vw":2.582195},{"c":2.585,"h":2.585,"l":2.585,"n":5,"o":2.585,"t":"2026-10-21T17:05:00Z","v":259,"vw":2.585},{"c":2.575,"h":2.585,"l":2.575,"n":15,"o":2.585,"t":"2026-10-21T17:10:00Z","v":4373,"vw":2.577637},{"c":2.575,"h":2.58,"l":2.575,"n":9,"o":2.575,"t":"2026-10-21T17:15:00Z","v":1154,"vw":2.575465},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-21T17:20:00Z","v":367,"vw":2.58},{"c":2.575,"h":2.58,"l":2.5712,"n":9,"o":2.58,"t":"2026-10-21T17:25:00Z","v":940,"vw":2.574266},{"c":2.575,"h":2.58,"l":2.575,"n":12,"o":2.58,"t":"2026-10-21T17:30:00Z","v":484,"vw":2.577577},{"c":2.585,"h":2.59,"l":2.575,"n":81,"o":2.5762,"t":"2026-10-21T17:35:00Z","v":24470,"vw":2.579886},{"c":2.585,"h":2.59,"l":2.585,"n":36,"o":2.585,"t":"2026-10-21T17:40:00Z","v":14892,"vw":2.587774},{"c":2.595,"h":2.6,"l":2.585,"n":110,"o":2.585,"t":"2026-10-21T17:45:00Z","v":23578,"vw":2.592347},{"c":2.595,"h":2.6,"l":2.595,"n":9,"o":2.5986,"t":"2026-10-21T17:50:00Z","v":4105,"vw":2.598595},{"c":2.6,"h":2.6,"l":2.595,"n":10,"o":2.595,"t":"2026-10-21T17:55:00Z","v":5134,"vw":2.595784},{"c":2.595,"h":2.6,"l":2.595,"n":17,"o":2.595,"t":"2026-10-21T18:00:00Z","v":6232,"vw":2.595668},{"c":2.6,"h":2.6088,"l":2.6,"n":80,"o":2.6,"t":"2026-10-21T18:05:00Z","v":19650,"vw":2.602352},{"c":2.6,"h":2.605,"l":2.6,"n":66,"o":2.605,"t":"2026-10-21T18:10:00Z","v":14909,"vw":2.602329},{"c":2.605,"h":2.605,"l":2.6,"n":4,"o":2.6,"t":"2026-10-21T18:15:00Z","v":1320,"vw":2.604591},{"c":2.6,"h":2.605,"l":2.6,"n":8,"o":2.605,"t":"2026-10-21T18:20:00Z","v":1142,"vw":2.60453},{"c":2.6045,"h":2.605,"l":2.6045,"n":4,"o":2.605,"t":"2026-10-21T18:25:00Z","v":6550,"vw":2.604754},{"c":2.605,"h":2.609,"l":2.6,"n":26,"o":2.605,"t":"2026-10-21T18:30:00Z","v":3095,"vw":2.605719},{"c":2.605,"h":2.61,"l":2.605,"n":7,"o":2.605,"t":"2026-10-21T18:35:00Z","v":5100,"vw":2.609375},{"c":2.605,"h":2.605,"l":2.605,"n":8,"o":2.605,"t":"2026-10-21T18:40:00Z","v":833,"vw":2.605},{"c":2.605,"h":2.61,"l":2.605,"n":15,"o":2.606,"t":"2026-10-21T18:45:00Z","v":5778,"vw":2.608968},{"c":2.61,"h":2.61,"l":2.605,"n":21,"o":2.61,"t":"2026-10-21T18:50:00Z","v":2664,"vw":2.60707},{"c":2.6,"h":2.62,"l":2.595,"n":235,"o":2.61,"t":"2026-10-21T18:55:00Z","v":51875,"vw":2.60605},{"c":2.595,"h":2.6,"l":2.595,"n":25,"o":2.595,"t":"2026-10-21T19:00:00Z","v":3429,"vw":2.596947},{"c":2.585,"h":2.6,"l":2.585,"n":134,"o":2.6,"t":"2026-10-21T19:05:00Z","v":24451,"vw":2.591497},{"c":2.59,"h":2.59,"l":2.59,"n":7,"o":2.59,"t":"2026-10-21T19:10:00Z","v":628,"vw":2.59},{"c":2.59,"h":2.59,"l":2.585,"n":15,"o":2.59,"t":"2026-10-21T19:15:00Z","v":1504,"vw":2.589665},{"c":2.585,"h":2.59,"l":2.58,"n":21,"o":2.59,"t":"2026-10-21T19:20:00Z","v":1957,"vw":2.588034},{"c":2.59,"h":2.59,"l":2.585,"n":15,"o":2.59,"t":"2026-10-21T19:25:00Z","v":777,"vw":2.587305},{"c":2.59,"h":2.59,"l":2.585,"n":42,"o":2.585,"t":"2026-10-21T19:30:00Z","v":4058,"vw":2.585343},{"c":2.59,"h":2.59,"l":2.585,"n":38,"o":2.5851,"t":"2026-10-21T19:35:00Z","v":5076,"vw":2.585336},{"c":2.59,"h":2.59,"l":2.58,"n":63,"o":2.585,"t":"2026-10-21T19:40:00Z","v":12488,"vw":2.585304},{"c":2.58,"h":2.59,"l":2.58,"n":27,"o":2.585,"t":"2026-10-21T19:45:00Z","v":3050,"vw":2.584315},{"c":2.585,"h":2.59,"l":2.58,"n":49,"o":2.58,"t":"2026-10-21T19:50:00Z","v":5209,"vw":2.584889},{"c":2.6,"h":2.6,"l":2.58,"n":259,"o":2.585,"t":"2026-10-21T19:55:00Z","v":56910,"vw":2.588334},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T20:00:00Z","v":33285,"vw":2.59},{"c":2.5244,"h":2.53,"l":2.51,"n":23,"o":2.51,"t":"2026-10-21T21:10:00Z","v":10726,"vw":2.517248},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-21T23:45:00Z","v":249,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-22T12:25:00Z","v":2100,"vw":2.6},{"c":2.54,"h":2.55,"l":2.5306,"n":36,"o":2.55,"t":"2026-10-22T13:30:00Z","v":9826,"vw":2.543893},{"c":2.5476,"h":2.5476,"l":2.54,"n":5,"o":2.54,"t":"2026-10-22T13:35:00Z","v":510,"vw":2.54152},{"c":2.55,"h":2.55,"l":2.54,"n":16,"o":2.54,"t":"2026-10-22T13:40:00Z","v":3453,"vw":2.54087},{"c":2.54,"h":2.55,"l":2.54,"n":29,"o":2.55,"t":"2026-10-22T13:45:00Z","v":6012,"vw":2.541401},{"c":2.545,"h":2.545,"l":2.54,"n":7,"o":2.54,"t":"2026-10-22T13:50:00Z","v":11227,"vw":2.540121},{"c":2.56,"h":2.56,"l":2.545,"n":43,"o":2.545,"t":"2026-10-22T13:55:00Z","v":6534,"vw":2.557622},{"c":2.56,"h":2.56,"l":2.555,"n":11,"o":2.555,"t":"2026-10-22T14:00:00Z","v":813,"vw":2.559316},{"c":2.56,"h":2.565,"l":2.56,"n":12,"o":2.56,"t":"2026-10-22T14:05:00Z","v":1856,"vw":2.560293},{"c":2.56,"h":2.57,"l":2.55,"n":88,"o":2.55,"t":"2026-10-22T14:10:00Z","v":21850,"vw":2.553168},{"c":2.57,"h":2.57,"l":2.56,"n":15,"o":2.56,"t":"2026-10-22T14:15:00Z","v":1627,"vw":2.562847},{"c":2.56,"h":2.57,"l":2.56,"n":48,"o":2.57,"t":"2026-10-22T14:20:00Z","v":6207,"vw":2.567267},{"c":2.57,"h":2.57,"l":2.56,"n":68,"o":2.56,"t":"2026-10-22T14:25:00Z","v":8362,"vw":2.566965},{"c":2.545,"h":2.565,"l":2.545,"n":158,"o":2.565,"t":"2026-10-22T14:30:00Z","v":22300,"vw":2.549856},{"c":2.55,"h":2.55,"l":2.545,"n":49,"o":2.545,"t":"2026-10-22T14:35:00Z","v":2155,"vw":2.547922},{"c":2.555,"h":2.56,"l":2.55,"n":44,"o":2.55,"t":"2026-10-22T14:40:00Z","v":4148,"vw":2.550466},{"c":2.56,"h":2.56,"l":2.55,"n":60,"o":2.56,"t":"2026-10-22T14:45:00Z","v":5679,"vw":2.55464},{"c":2.56,"h":2.56,"l":2.5512,"n":27,"o":2.56,"t":"2026-10-22T14:50:00Z","v":1681,"vw":2.55699},{"c":2.56,"h":2.56,"l":2.56,"n":48,"o":2.56,"t":"2026-10-22T14:55:00Z","v":1891,"vw":2.56},{"c":2.555,"h":2.56,"l":2.555,"n":11,"o":2.56,"t":"2026-10-22T15:00:00Z","v":660,"vw":2.558889},{"c":2.56,"h":2.56,"l":2.555,"n":5,"o":2.56,"t":"2026-10-22T15:05:00Z","v":365,"vw":2.558154},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-22T15:10:00Z","v":602,"vw":2.555},{"c":2.575,"h":2.575,"l":2.56,"n":37,"o":2.56,"t":"2026-10-22T15:15:00Z","v":6628,"vw":2.566417},{"c":2.565,"h":2.575,"l":2.565,"n":67,"o":2.575,"t":"2026-10-22T15:20:00Z","v":33300,"vw":2.565973},{"c":2.555,"h":2.565,"l":2.555,"n":58,"o":2.565,"t":"2026-10-22T15:25:00Z","v":5460,"vw":2.560973},{"c":2.545,"h":2.555,"l":2.54,"n":29,"o":2.555,"t":"2026-10-22T15:30:00Z","v":11941,"vw":2.544707},{"c":2.545,"h":2.555,"l":2.545,"n":60,"o":2.545,"t":"2026-10-22T15:35:00Z","v":8404,"vw":2.550264},{"c":2.56,"h":2.56,"l":2.5491,"n":36,"o":2.5491,"t":"2026-10-22T15:40:00Z","v":4787,"vw":2.550608},{"c":2.56,"h":2.56,"l":2.56,"n":29,"o":2.56,"t":"2026-10-22T15:45:00Z","v":842,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":33,"o":2.56,"t":"2026-10-22T15:50:00Z","v":1523,"vw":2.56},{"c":2.56,"h":2.56,"l":2.555,"n":31,"o":2.56,"t":"2026-10-22T15:55:00Z","v":3482,"vw":2.556178},{"c":2.56,"h":2.56,"l":2.56,"n":17,"o":2.56,"t":"2026-10-22T16:00:00Z","v":660,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-22T16:05:00Z","v":200,"vw":2.56},{"c":2.56,"h":2.56,"l":2.555,"n":4,"o":2.555,"t":"2026-10-22T16:10:00Z","v":321,"vw":2.558215},{"c":2.561,"h":2.57,"l":2.56,"n":14,"o":2.56,"t":"2026-10-22T16:15:00Z","v":2039,"vw":2.561051},{"c":2.57,"h":2.57,"l":2.56,"n":16,"o":2.57,"t":"2026-10-22T16:20:00Z","v":1294,"vw":2.564444},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T16:25:00Z","v":100,"vw":2.57},{"c":2.575,"h":2.575,"l":2.565,"n":39,"o":2.565,"t":"2026-10-22T16:30:00Z","v":6148,"vw":2.570946},{"c":2.56,"h":2.575,"l":2.56,"n":79,"o":2.57,"t":"2026-10-22T16:35:00Z","v":14276,"vw":2.567093},{"c":2.565,"h":2.565,"l":2.56,"n":26,"o":2.56,"t":"2026-10-22T16:40:00Z","v":4453,"vw":2.560244},{"c":2.565,"h":2.565,"l":2.565,"n":27,"o":2.565,"t":"2026-10-22T16:45:00Z","v":1666,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":35,"o":2.565,"t":"2026-10-22T16:50:00Z","v":841,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":50,"o":2.565,"t":"2026-10-22T16:55:00Z","v":2736,"vw":2.562852},{"c":2.56,"h":2.565,"l":2.56,"n":25,"o":2.565,"t":"2026-10-22T17:00:00Z","v":1643,"vw":2.561018},{"c":2.555,"h":2.555,"l":2.555,"n":1,"o":2.555,"t":"2026-10-22T17:10:00Z","v":175,"vw":2.555},{"c":2.56,"h":2.56,"l":2.55,"n":13,"o":2.555,"t":"2026-10-22T17:25:00Z","v":1261,"vw":2.554581},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-22T17:30:00Z","v":100,"vw":2.56},{"c":2.555,"h":2.555,"l":2.555,"n":17,"o":2.555,"t":"2026-10-22T17:35:00Z","v":2254,"vw":2.555},{"c":2.545,"h":2.55,"l":2.545,"n":21,"o":2.55,"t":"2026-10-22T17:40:00Z","v":2061,"vw":2.549428},{"c":2.5487,"h":2.55,"l":2.545,"n":18,"o":2.55,"t":"2026-10-22T17:45:00Z","v":4756,"vw":2.548089},{"c":2.55,"h":2.55,"l":2.545,"n":20,"o":2.545,"t":"2026-10-22T17:50:00Z","v":1396,"vw":2.548302},{"c":2.545,"h":2.55,"l":2.5427,"n":35,"o":2.55,"t":"2026-10-22T17:55:00Z","v":5178,"vw":2.544439},{"c":2.545,"h":2.55,"l":2.535,"n":97,"o":2.545,"t":"2026-10-22T18:00:00Z","v":15796,"vw":2.540705},{"c":2.545,"h":2.545,"l":2.54,"n":17,"o":2.545,"t":"2026-10-22T18:05:00Z","v":1936,"vw":2.544594},{"c":2.545,"h":2.545,"l":2.54,"n":24,"o":2.545,"t":"2026-10-22T18:10:00Z","v":12241,"vw":2.544443},{"c":2.545,"h":2.545,"l":2.54,"n":5,"o":2.54,"t":"2026-10-22T18:15:00Z","v":360,"vw":2.543226},{"c":2.55,"h":2.55,"l":2.54,"n":9,"o":2.54,"t":"2026-10-22T18:20:00Z","v":9032,"vw":2.5486},{"c":2.545,"h":2.55,"l":2.545,"n":10,"o":2.55,"t":"2026-10-22T18:25:00Z","v":784,"vw":2.546429},{"c":2.545,"h":2.55,"l":2.545,"n":5,"o":2.545,"t":"2026-10-22T18:30:00Z","v":318,"vw":2.546667},{"c":2.545,"h":2.545,"l":2.545,"n":15,"o":2.545,"t":"2026-10-22T18:35:00Z","v":1386,"vw":2.545},{"c":2.531,"h":2.54,"l":2.525,"n":108,"o":2.54,"t":"2026-10-22T18:40:00Z","v":19687,"vw":2.535042},{"c":2.525,"h":2.53,"l":2.525,"n":19,"o":2.53,"t":"2026-10-22T18:45:00Z","v":3061,"vw":2.529827},{"c":2.525,"h":2.5305,"l":2.525,"n":58,"o":2.53,"t":"2026-10-22T18:50:00Z","v":10535,"vw":2.529347},{"c":2.53,"h":2.53,"l":2.525,"n":27,"o":2.525,"t":"2026-10-22T18:55:00Z","v":4702,"vw":2.52851},{"c":2.525,"h":2.53,"l":2.5218,"n":20,"o":2.53,"t":"2026-10-22T19:00:00Z","v":2468,"vw":2.525119},{"c":2.52,"h":2.53,"l":2.52,"n":32,"o":2.525,"t":"2026-10-22T19:05:00Z","v":4933,"vw":2.524439},{"c":2.525,"h":2.525,"l":2.525,"n":6,"o":2.525,"t":"2026-10-22T19:10:00Z","v":457,"vw":2.525},{"c":2.525,"h":2.53,"l":2.525,"n":5,"o":2.53,"t":"2026-10-22T19:15:00Z","v":3605,"vw":2.528751},{"c":2.525,"h":2.53,"l":2.52,"n":14,"o":2.525,"t":"2026-10-22T19:20:00Z","v":4529,"vw":2.523549},{"c":2.525,"h":2.53,"l":2.525,"n":19,"o":2.53,"t":"2026-10-22T19:25:00Z","v":2152,"vw":2.525588},{"c":2.515,"h":2.525,"l":2.515,"n":52,"o":2.525,"t":"2026-10-22T19:30:00Z","v":21932,"vw":2.522264},{"c":2.515,"h":2.515,"l":2.515,"n":25,"o":2.515,"t":"2026-10-22T19:35:00Z","v":1249,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":33,"o":2.515,"t":"2026-10-22T19:40:00Z","v":1570,"vw":2.514634},{"c":2.517,"h":2.52,"l":2.515,"n":36,"o":2.515,"t":"2026-10-22T19:45:00Z","v":2636,"vw":2.516829},{"c":2.515,"h":2.525,"l":2.515,"n":115,"o":2.52,"t":"2026-10-22T19:50:00Z","v":30948,"vw":2.520779},{"c":2.525,"h":2.53,"l":2.515,"n":185,"o":2.52,"t":"2026-10-22T19:55:00Z","v":38682,"vw":2.523842},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-22T20:00:00Z","v":29033,"vw":2.53}],"history":[{"c":2.34,"h":2.4,"l":2.32,"n":1510,"o":2.39,"t":"2024-10-21T04:00:00Z","v":307202,"vw":2.344328},{"c":2.31,"h":2.336,"l":2.31,"n":1239,"o":2.33,"t":"2024-10-22T04:00:00Z","v":208491,"vw":2.320228},{"c":2.23,"h":2.31,"l":2.16,"n":5912,"o":2.3,"t":"2024-10-23T04:00:00Z","v":1459207,"vw":2.207815},{"c":2.3,"h":2.31,"l":2.2,"n":2300,"o":2.24,"t":"2024-10-24T04:00:00Z","v":463856,"vw":2.26028},{"c":2.27,"h":2.33,"l":2.27,"n":1459,"o":2.3,"t":"2024-10-25T04:00:00Z","v":204818,"vw":2.297602},{"c":2.24,"h":2.29,"l":2.23,"n":1663,"o":2.28,"t":"2024-10-28T04:00:00Z","v":227557,"vw":2.24236},{"c":2.23,"h":2.255,"l":2.21,"n":1301,"o":2.24,"t":"2024-10-29T04:00:00Z","v":241919,"vw":2.228241},{"c":2.18,"h":2.24,"l":2.17,"n":3235,"o":2.23,"t":"2024-10-30T04:00:00Z","v":1400534,"vw":2.194578},{"c":2.3,"h":2.3,"l":2.18,"n":2425,"o":2.22,"t":"2024-10-31T04:00:00Z","v":564538,"vw":2.242382},{"c":2.21,"h":2.3,"l":2.2,"n":2041,"o":2.28,"t":"2024-11-01T04:00:00Z","v":473435,"vw":2.220827},{"c":2.23,"h":2.255,"l":2.2,"n":2685,"o":2.23,"t":"2024-11-04T05:00:00Z","v":719040,"vw":2.234168},{"c":2.24,"h":2.25,"l":2.21,"n":1498,"o":2.23,"t":"2024-11-05T05:00:00Z","v":321185,"vw":2.237689},{"c":2.27,"h":2.27,"l":2.2,"n":3041,"o":2.24,"t":"2024-11-06T05:00:00Z","v":642015,"vw":2.241181},{"c":2.29,"h":2.3,"l":2.25,"n":1815,"o":2.27,"t":"2024-11-07T05:00:00Z","v":337908,"vw":2.28367},{"c":2.22,"h":2.3,"l":2.21,"n":2178,"o":2.28,"t":"2024-11-08T05:00:00Z","v":355346,"vw":2.238322},{"c":2.21,"h":2.24,"l":2.21,"n":1284,"o":2.23,"t":"2024-11-11T05:00:00Z","v":322384,"vw":2.220754},{"c":2.24,"h":2.26,"l":2.205,"n":3287,"o":2.23,"t":"2024-11-12T05:00:00Z","v":1130353,"vw":2.235992},{"c":2.19,"h":2.235,"l":2.19,"n":1519,"o":2.23,"t":"2024-11-13T05:00:00Z","v":350809,"vw":2.203171},{"c":2.2,"h":2.22,"l":2.19,"n":1526,"o":2.2,"t":"2024-11-14T05:00:00Z","v":253590,"vw":2.195329},{"c":2.19,"h":2.2,"l":2.18,"n":1418,"o":2.2,"t":"2024-11-15T05:00:00Z","v":269170,"vw":2.187752},{"c":2.18,"h":2.2,"l":2.17,"n":1650,"o":2.19,"t":"2024-11-18T05:00:00Z","v":454751,"vw":2.182118},{"c":2.17,"h":2.19,"l":2.14,"n":1910,"o":2.18,"t":"2024-11-19T05:00:00Z","v":549918,"vw":2.16297},{"c":2.17,"h":2.17,"l":2.14,"n":1472,"o":2.16,"t":"2024-11-20T05:00:00Z","v":341020,"vw":2.157385},{"c":2.1,"h":2.15,"l":2.07,"n":3263,"o":2.15,"t":"2024-11-21T05:00:00Z","v":794306,"vw":2.107073},{"c":2.14,"h":2.15,"l":2.0901,"n":2382,"o":2.1,"t":"2024-11-22T05:00:00Z","v":435006,"vw":2.130749},{"c":1.9,"h":2.01,"l":1.79,"n":11761,"o":1.85,"t":"2024-11-25T05:00:00Z","v":6235272,"vw":1.848581},{"c":1.81,"h":1.9,"l":1.8,"n":3938,"o":1.86,"t":"2024-11-26T05:00:00Z","v":1676187,"vw":1.84378},{"c":1.74,"h":1.81,"l":1.73,"n":3807,"o":1.81,"t":"2024-11-27T05:00:00Z","v":1379874,"vw":1.760824},{"c":1.78,"h":1.815,"l":1.73,"n":2495,"o":1.75,"t":"2024-11-29T05:00:00Z","v":959948,"vw":1.779063},{"c":1.91,"h":1.95,"l":1.8019,"n":5040,"o":1.84,"t":"2024-12-02T05:00:00Z","v":2097525,"vw":1.905309},{"c":1.94,"h":1.955,"l":1.9,"n":2693,"o":1.91,"t":"2024-12-03T05:00:00Z","v":758363,"vw":1.92743},{"c":1.91,"h":1.93,"l":1.9,"n":1885,"o":1.92,"t":"2024-12-04T05:00:00Z","v":849872,"vw":1.918645},{"c":1.92,"h":1.93,"l":1.9,"n":1652,"o":1.9,"t":"2024-12-05T05:00:00Z","v":563309,"vw":1.922285},{"c":1.86,"h":1.92,"l":1.86,"n":2419,"o":1.91,"t":"2024-12-06T05:00:00Z","v":901570,"vw":1.880216},{"c":1.89,"h":1.9,"l":1.86,"n":2446,"o":1.89,"t":"2024-12-09T05:00:00Z","v":555350,"vw":1.889638},{"c":1.87,"h":1.89,"l":1.87,"n":1249,"o":1.89,"t":"2024-12-10T05:00:00Z","v":361941,"vw":1.881838},{"c":1.84,"h":1.87,"l":1.79,"n":3060,"o":1.86,"t":"2024-12-11T05:00:00Z","v":1785109,"vw":1.823576},{"c":1.85,"h":1.88,"l":1.82,"n":2270,"o":1.83,"t":"2024-12-12T05:00:00Z","v":903797,"vw":1.842447},{"c":1.85,"h":1.87,"l":1.845,"n":2180,"o":1.85,"t":"2024-12-13T05:00:00Z","v":681340,"vw":1.854977},{"c":1.85,"h":1.86,"l":1.83,"n":3015,"o":1.85,"t":"2024-12-16T05:00:00Z","v":837482,"vw":1.846926},{"c":1.84,"h":1.86,"l":1.8225,"n":2204,"o":1.86,"t":"2024-12-17T05:00:00Z","v":535796,"vw":1.840432},{"c":1.88,"h":1.94,"l":1.83,"n":1801,"o":1.84,"t":"2024-12-18T05:00:00Z","v":771084,"vw":1.878625},{"c":1.85,"h":1.91,"l":1.84,"n":2355,"o":1.88,"t":"2024-12-19T05:00:00Z","v":527553,"vw":1.857914},{"c":1.85,"h":1.88,"l":1.84,"n":1855,"o":1.85,"t":"2024-12-20T05:00:00Z","v":787550,"vw":1.862902},{"c":1.91,"h":1.925,"l":1.83,"n":1796,"o":1.84,"t":"2024-12-23T05:00:00Z","v":728392,"vw":1.891577},{"c":1.88,"h":1.9099,"l":1.87,"n":915,"o":1.9,"t":"2024-12-24T05:00:00Z","v":207942,"vw":1.886322},{"c":1.88,"h":1.9,"l":1.86,"n":1729,"o":1.88,"t":"2024-12-26T05:00:00Z","v":578711,"vw":1.880409},{"c":1.87,"h":1.9,"l":1.84,"n":1685,"o":1.89,"t":"2024-12-27T05:00:00Z","v":587994,"vw":1.863104},{"c":1.86,"h":1.87,"l":1.84,"n":1265,"o":1.85,"t":"2024-12-30T05:00:00Z","v":521371,"vw":1.85303},{"c":1.96,"h":1.97,"l":1.83,"n":2113,"o":1.84,"t":"2024-12-31T05:00:00Z","v":752130,"vw":1.908409},{"c":1.96,"h":2,"l":1.94,"n":1818,"o":1.97,"t":"2025-01-02T05:00:00Z","v":375877,"vw":1.972456},{"c":1.95,"h":2,"l":1.91,"n":1530,"o":2,"t":"2025-01-03T05:00:00Z","v":347357,"vw":1.94099},{"c":1.86,"h":1.95,"l":1.86,"n":1765,"o":1.93,"t":"2025-01-06T05:00:00Z","v":256980,"vw":1.907212},{"c":1.89,"h":1.97,"l":1.88,"n":3117,"o":1.93,"t":"2025-01-07T05:00:00Z","v":1041555,"vw":1.935165},{"c":1.86,"h":1.89,"l":1.845,"n":1719,"o":1.89,"t":"2025-01-08T05:00:00Z","v":372046,"vw":1.859767},{"c":1.9,"h":1.91,"l":1.86,"n":1374,"o":1.9,"t":"2025-01-10T05:00:00Z","v":569309,"vw":1.886587},{"c":1.86,"h":1.92,"l":1.85,"n":1558,"o":1.92,"t":"2025-01-13T05:00:00Z","v":510408,"vw":1.863839},{"c":1.85,"h":1.87,"l":1.84,"n":1503,"o":1.85,"t":"2025-01-14T05:00:00Z","v":392484,"vw":1.853043},{"c":1.87,"h":1.8865,"l":1.85,"n":1020,"o":1.87,"t":"2025-01-15T05:00:00Z","v":202960,"vw":1.859134},{"c":1.83,"h":1.86,"l":1.8,"n":1458,"o":1.85,"t":"2025-01-16T05:00:00Z","v":378326,"vw":1.822954},{"c":1.85,"h":1.87,"l":1.83,"n":1235,"o":1.83,"t":"2025-01-17T05:00:00Z","v":264440,"vw":1.850858},{"c":1.81,"h":1.87,"l":1.79,"n":1588,"o":1.85,"t":"2025-01-21T05:00:00Z","v":301396,"vw":1.808176},{"c":1.78,"h":1.81,"l":1.775,"n":1235,"o":1.8,"t":"2025-01-22T05:00:00Z","v":203161,"vw":1.792699},{"c":1.78,"h":1.79,"l":1.76,"n":1409,"o":1.77,"t":"2025-01-23T05:00:00Z","v":224425,"vw":1.776765},{"c":1.78,"h":1.79,"l":1.765,"n":1095,"o":1.79,"t":"2025-01-24T05:00:00Z","v":166208,"vw":1.775294},{"c":1.79,"h":1.79,"l":1.77,"n":1119,"o":1.77,"t":"2025-01-27T05:00:00Z","v":226323,"vw":1.780848},{"c":1.8,"h":1.86,"l":1.78,"n":1213,"o":1.78,"t":"2025-01-28T05:00:00Z","v":366084,"vw":1.809723},{"c":1.85,"h":1.85,"l":1.79,"n":782,"o":1.79,"t":"2025-01-29T05:00:00Z","v":152924,"vw":1.819568},{"c":1.84,"h":1.85,"l":1.82,"n":1271,"o":1.84,"t":"2025-01-30T05:00:00Z","v":207695,"vw":1.839397},{"c":1.82,"h":1.85,"l":1.82,"n":988,"o":1.84,"t":"2025-01-31T05:00:00Z","v":228357,"vw":1.825213},{"c":1.8,"h":1.82,"l":1.78,"n":824,"o":1.8,"t":"2025-02-03T05:00:00Z","v":255814,"vw":1.801565},{"c":1.82,"h":1.85,"l":1.805,"n":769,"o":1.81,"t":"2025-02-04T05:00:00Z","v":164680,"vw":1.824788},{"c":1.83,"h":1.85,"l":1.82,"n":622,"o":1.83,"t":"2025-02-05T05:00:00Z","v":113280,"vw":1.834848},{"c":1.82,"h":1.8499,"l":1.81,"n":927,"o":1.83,"t":"2025-02-06T05:00:00Z","v":178906,"vw":1.816945},{"c":1.85,"h":1.85,"l":1.83,"n":1023,"o":1.83,"t":"2025-02-07T05:00:00Z","v":158991,"vw":1.844194},{"c":1.86,"h":1.87,"l":1.84,"n":1218,"o":1.85,"t":"2025-02-10T05:00:00Z","v":335002,"vw":1.857011},{"c":1.88,"h":1.88,"l":1.85,"n":645,"o":1.86,"t":"2025-02-11T05:00:00Z","v":146597,"vw":1.869766},{"c":1.94,"h":1.99,"l":1.8706,"n":1598,"o":1.88,"t":"2025-02-12T05:00:00Z","v":400414,"vw":1.935671},{"c":1.92,"h":1.965,"l":1.91,"n":1740,"o":1.93,"t":"2025-02-13T05:00:00Z","v":379167,"vw":1.94106},{"c":1.83,"h":1.915,"l":1.83,"n":1542,"o":1.9,"t":"2025-02-14T05:00:00Z","v":362991,"vw":1.857082},{"c":1.91,"h":1.91,"l":1.84,"n":1853,"o":1.84,"t":"2025-02-18T05:00:00Z","v":474216,"vw":1.893958},{"c":1.83,"h":1.94,"l":1.82,"n":1921,"o":1.91,"t":"2025-02-19T05:00:00Z","v":557963,"vw":1.865065},{"c":1.85,"h":1.86,"l":1.8,"n":1327,"o":1.83,"t":"2025-02-20T05:00:00Z","v":364942,"vw":1.823728},{"c":1.82,"h":1.87,"l":1.82,"n":1710,"o":1.86,"t":"2025-02-21T05:00:00Z","v":282101,"vw":1.842041},{"c":1.8,"h":1.8542,"l":1.76,"n":2085,"o":1.8,"t":"2025-02-24T05:00:00Z","v":676290,"vw":1.789846},{"c":1.84,"h":1.89,"l":1.81,"n":1153,"o":1.82,"t":"2025-02-25T05:00:00Z","v":271464,"vw":1.841002},{"c":1.88,"h":1.89,"l":1.84,"n":1175,"o":1.84,"t":"2025-02-26T05:00:00Z","v":220052,"vw":1.866184},{"c":1.87,"h":1.925,"l":1.84,"n":1616,"o":1.87,"t":"2025-02-27T05:00:00Z","v":377144,"vw":1.883744},{"c":1.86,"h":1.915,"l":1.83,"n":1195,"o":1.84,"t":"2025-02-28T05:00:00Z","v":217261,"vw":1.883899},{"c":1.8,"h":1.88,"l":1.79,"n":1279,"o":1.85,"t":"2025-03-03T05:00:00Z","v":259974,"vw":1.829329},{"c":1.77,"h":1.79,"l":1.73,"n":1661,"o":1.76,"t":"2025-03-04T05:00:00Z","v":399366,"vw":1.765391},{"c":1.78,"h":1.79,"l":1.75,"n":874,"o":1.76,"t":"2025-03-05T05:00:00Z","v":173742,"vw":1.777547},{"c":1.79,"h":1.81,"l":1.75,"n":1022,"o":1.77,"t":"2025-03-06T05:00:00Z","v":213221,"vw":1.793693},{"c":1.81,"h":1.83,"l":1.78,"n":1081,"o":1.79,"t":"2025-03-07T05:00:00Z","v":166473,"vw":1.806457},{"c":1.77,"h":1.81,"l":1.76,"n":1241,"o":1.77,"t":"2025-03-10T04:00:00Z","v":210156,"vw":1.780997},{"c":1.75,"h":1.78,"l":1.72,"n":1314,"o":1.77,"t":"2025-03-11T04:00:00Z","v":241298,"vw":1.741036},{"c":1.77,"h":1.79,"l":1.72,"n":1848,"o":1.72,"t":"2025-03-12T04:00:00Z","v":312201,"vw":1.775065},{"c":1.79,"h":1.81,"l":1.77,"n":1582,"o":1.78,"t":"2025-03-13T04:00:00Z","v":200777,"vw":1.787486},{"c":1.83,"h":1.84,"l":1.755,"n":1199,"o":1.78,"t":"2025-03-14T04:00:00Z","v":212840,"vw":1.807816},{"c":1.81,"h":1.8444,"l":1.8,"n":957,"o":1.83,"t":"2025-03-17T04:00:00Z","v":144670,"vw":1.816794},{"c":1.8,"h":1.8232,"l":1.775,"n":1528,"o":1.8,"t":"2025-03-18T04:00:00Z","v":306825,"vw":1.791351},{"c":1.8,"h":1.83,"l":1.79,"n":939,"o":1.8,"t":"2025-03-19T04:00:00Z","v":194316,"vw":1.799605},{"c":1.78,"h":1.805,"l":1.76,"n":968,"o":1.76,"t":"2025-03-20T04:00:00Z","v":338671,"vw":1.786202},{"c":1.73,"h":1.78,"l":1.72,"n":1189,"o":1.76,"t":"2025-03-21T04:00:00Z","v":527335,"vw":1.74469},{"c":1.72,"h":1.8,"l":1.71,"n":1751,"o":1.8,"t":"2025-03-24T04:00:00Z","v":317960,"vw":1.742906},{"c":1.7,"h":1.74,"l":1.69,"n":1252,"o":1.72,"t":"2025-03-25T04:00:00Z","v":246936,"vw":1.708358},{"c":1.7,"h":1.7199,"l":1.67,"n":1787,"o":1.71,"t":"2025-03-26T04:00:00Z","v":293092,"vw":1.696211},{"c":1.65,"h":1.6841,"l":1.65,"n":2202,"o":1.68,"t":"2025-03-27T04:00:00Z","v":451500,"vw":1.661535},{"c":1.63,"h":1.66,"l":1.62,"n":2054,"o":1.65,"t":"2025-03-28T04:00:00Z","v":304035,"vw":1.635742},{"c":1.56,"h":1.63,"l":1.56,"n":2253,"o":1.61,"t":"2025-03-31T04:00:00Z","v":631401,"vw":1.575669},{"c":1.6,"h":1.605,"l":1.56,"n":2655,"o":1.56,"t":"2025-04-01T04:00:00Z","v":410050,"vw":1.580424},{"c":1.61,"h":1.615,"l":1.58,"n":920,"o":1.6,"t":"2025-04-02T04:00:00Z","v":142285,"vw":1.600257},{"c":1.5,"h":1.57,"l":1.49,"n":1672,"o":1.57,"t":"2025-04-03T04:00:00Z","v":548175,"vw":1.509899},{"c":1.35,"h":1.48,"l":1.33,"n":2443,"o":1.46,"t":"2025-04-04T04:00:00Z","v":782810,"vw":1.38784},{"c":1.36,"h":1.39,"l":1.27,"n":1906,"o":1.33,"t":"2025-04-07T04:00:00Z","v":435708,"vw":1.338288},{"c":1.32,"h":1.4,"l":1.31,"n":1350,"o":1.4,"t":"2025-04-08T04:00:00Z","v":361196,"vw":1.359441},{"c":1.4,"h":1.415,"l":1.3,"n":1560,"o":1.31,"t":"2025-04-09T04:00:00Z","v":411050,"vw":1.347206},{"c":1.37,"h":1.4328,"l":1.35,"n":973,"o":1.4,"t":"2025-04-10T04:00:00Z","v":203552,"vw":1.371824},{"c":1.43,"h":1.448,"l":1.4,"n":1086,"o":1.43,"t":"2025-04-11T04:00:00Z","v":207802,"vw":1.418418},{"c":1.44,"h":1.455,"l":1.4103,"n":698,"o":1.42,"t":"2025-04-14T04:00:00Z","v":112315,"vw":1.437867},{"c":1.43,"h":1.44,"l":1.42,"n":1458,"o":1.43,"t":"2025-04-15T04:00:00Z","v":135260,"vw":1.428531},{"c":1.4,"h":1.45,"l":1.39,"n":939,"o":1.43,"t":"2025-04-16T04:00:00Z","v":115386,"vw":1.41469},{"c":1.49,"h":1.49,"l":1.42,"n":985,"o":1.42,"t":"2025-04-17T04:00:00Z","v":220154,"vw":1.459941},{"c":1.42,"h":1.52,"l":1.42,"n":1037,"o":1.5,"t":"2025-04-21T04:00:00Z","v":161835,"vw":1.466239},{"c":1.46,"h":1.46,"l":1.4,"n":3532,"o":1.42,"t":"2025-04-22T04:00:00Z","v":341448,"vw":1.427076},{"c":1.46,"h":1.5,"l":1.45,"n":1511,"o":1.47,"t":"2025-04-23T04:00:00Z","v":309028,"vw":1.470468},{"c":1.49,"h":1.49,"l":1.45,"n":739,"o":1.47,"t":"2025-04-24T04:00:00Z","v":135721,"vw":1.473884},{"c":1.47,"h":1.5195,"l":1.46,"n":952,"o":1.49,"t":"2025-04-25T04:00:00Z","v":203040,"vw":1.486974},{"c":1.46,"h":1.493,"l":1.46,"n":643,"o":1.47,"t":"2025-04-28T04:00:00Z","v":96833,"vw":1.466558},{"c":1.46,"h":1.5,"l":1.45,"n":762,"o":1.48,"t":"2025-04-29T04:00:00Z","v":152839,"vw":1.469185},{"c":1.46,"h":1.5,"l":1.46,"n":594,"o":1.46,"t":"2025-04-30T04:00:00Z","v":104762,"vw":1.472407},{"c":1.47,"h":1.5,"l":1.46,"n":939,"o":1.48,"t":"2025-05-01T04:00:00Z","v":143625,"vw":1.477429},{"c":1.47,"h":1.4977,"l":1.47,"n":786,"o":1.48,"t":"2025-05-02T04:00:00Z","v":108125,"vw":1.479544},{"c":1.48,"h":1.499,"l":1.465,"n":579,"o":1.49,"t":"2025-05-05T04:00:00Z","v":126326,"vw":1.47815},{"c":1.43,"h":1.4836,"l":1.43,"n":965,"o":1.48,"t":"2025-05-06T04:00:00Z","v":202077,"vw":1.455193},{"c":1.42,"h":1.455,"l":1.41,"n":614,"o":1.41,"t":"2025-05-07T04:00:00Z","v":134378,"vw":1.429239},{"c":1.39,"h":1.43,"l":1.38,"n":2103,"o":1.42,"t":"2025-05-08T04:00:00Z","v":398096,"vw":1.395002},{"c":1.39,"h":1.4201,"l":1.3801,"n":784,"o":1.39,"t":"2025-05-09T04:00:00Z","v":99794,"vw":1.398479},{"c":1.41,"h":1.43,"l":1.4,"n":1727,"o":1.42,"t":"2025-05-12T04:00:00Z","v":503850,"vw":1.412892},{"c":1.54,"h":1.55,"l":1.4194,"n":1607,"o":1.42,"t":"2025-05-13T04:00:00Z","v":495238,"vw":1.495143},{"c":1.52,"h":1.58,"l":1.51,"n":858,"o":1.56,"t":"2025-05-14T04:00:00Z","v":189574,"vw":1.534678},{"c":1.55,"h":1.56,"l":1.5134,"n":1021,"o":1.53,"t":"2025-05-15T04:00:00Z","v":229076,"vw":1.540253},{"c":1.52,"h":1.59,"l":1.52,"n":715,"o":1.56,"t":"2025-05-16T04:00:00Z","v":183290,"vw":1.542868},{"c":1.56,"h":1.57,"l":1.5,"n":809,"o":1.52,"t":"2025-05-19T04:00:00Z","v":190084,"vw":1.551014},{"c":1.55,"h":1.57,"l":1.54,"n":534,"o":1.56,"t":"2025-05-20T04:00:00Z","v":119588,"vw":1.55536},{"c":1.54,"h":1.55,"l":1.5201,"n":589,"o":1.53,"t":"2025-05-21T04:00:00Z","v":162220,"vw":1.539359},{"c":1.5,"h":1.525,"l":1.5,"n":2302,"o":1.52,"t":"2025-05-22T04:00:00Z","v":148523,"vw":1.507471},{"c":1.43,"h":1.51,"l":1.42,"n":1143,"o":1.5,"t":"2025-05-23T04:00:00Z","v":350215,"vw":1.453353},{"c":1.47,"h":1.47,"l":1.435,"n":844,"o":1.45,"t":"2025-05-27T04:00:00Z","v":164488,"vw":1.451641},{"c":1.38,"h":1.47,"l":1.38,"n":1444,"o":1.47,"t":"2025-05-28T04:00:00Z","v":201197,"vw":1.418766},{"c":1.45,"h":1.52,"l":1.42,"n":2364,"o":1.44,"t":"2025-05-29T04:00:00Z","v":529643,"vw":1.4687},{"c":1.52,"h":1.54,"l":1.42,"n":1633,"o":1.44,"t":"2025-05-30T04:00:00Z","v":623167,"vw":1.486778},{"c":1.61,"h":1.63,"l":1.53,"n":2542,"o":1.54,"t":"2025-06-02T04:00:00Z","v":598287,"vw":1.597879},{"c":1.58,"h":1.63,"l":1.56,"n":2192,"o":1.6,"t":"2025-06-03T04:00:00Z","v":356331,"vw":1.591844},{"c":1.58,"h":1.63,"l":1.572,"n":1438,"o":1.61,"t":"2025-06-04T04:00:00Z","v":251838,"vw":1.606836},{"c":1.57,"h":1.61,"l":1.56,"n":1461,"o":1.58,"t":"2025-06-05T04:00:00Z","v":258018,"vw":1.581918},{"c":1.55,"h":1.61,"l":1.5401,"n":1117,"o":1.57,"t":"2025-06-06T04:00:00Z","v":280064,"vw":1.567251},{"c":1.53,"h":1.5708,"l":1.53,"n":961,"o":1.55,"t":"2025-06-09T04:00:00Z","v":255660,"vw":1.545578},{"c":1.57,"h":1.57,"l":1.53,"n":1355,"o":1.53,"t":"2025-06-10T04:00:00Z","v":196600,"vw":1.550193},{"c":1.61,"h":1.61,"l":1.56,"n":921,"o":1.59,"t":"2025-06-11T04:00:00Z","v":236260,"vw":1.586719},{"c":1.61,"h":1.63,"l":1.6,"n":1440,"o":1.62,"t":"2025-06-12T04:00:00Z","v":277629,"vw":1.614775},{"c":1.68,"h":1.69,"l":1.6,"n":1447,"o":1.6,"t":"2025-06-13T04:00:00Z","v":320701,"vw":1.644373},{"c":1.64,"h":1.72,"l":1.63,"n":1695,"o":1.72,"t":"2025-06-16T04:00:00Z","v":280579,"vw":1.65801},{"c":1.68,"h":1.69,"l":1.58,"n":2938,"o":1.6,"t":"2025-06-17T04:00:00Z","v":215425,"vw":1.637868},{"c":1.66,"h":1.68,"l":1.6502,"n":1941,"o":1.67,"t":"2025-06-18T04:00:00Z","v":318724,"vw":1.667943},{"c":1.57,"h":1.65,"l":1.56,"n":2256,"o":1.64,"t":"2025-06-20T04:00:00Z","v":470276,"vw":1.585812},{"c":1.59,"h":1.62,"l":1.56,"n":1169,"o":1.56,"t":"2025-06-23T04:00:00Z","v":366343,"vw":1.598121},{"c":1.6,"h":1.64,"l":1.59,"n":1556,"o":1.59,"t":"2025-06-24T04:00:00Z","v":358958,"vw":1.622459},{"c":1.59,"h":1.61,"l":1.58,"n":1118,"o":1.61,"t":"2025-06-25T04:00:00Z","v":197084,"vw":1.591592},{"c":1.58,"h":1.59,"l":1.56,"n":931,"o":1.58,"t":"2025-06-26T04:00:00Z","v":156494,"vw":1.575925},{"c":1.51,"h":1.59,"l":1.51,"n":659,"o":1.57,"t":"2025-06-27T04:00:00Z","v":118410,"vw":1.532023},{"c":1.46,"h":1.5192,"l":1.46,"n":1559,"o":1.51,"t":"2025-06-30T04:00:00Z","v":325993,"vw":1.487253},{"c":1.47,"h":1.51,"l":1.46,"n":1015,"o":1.47,"t":"2025-07-01T04:00:00Z","v":206755,"vw":1.475932},{"c":1.52,"h":1.52,"l":1.47,"n":1111,"o":1.48,"t":"2025-07-02T04:00:00Z","v":280855,"vw":1.485954},{"c":1.52,"h":1.5303,"l":1.5,"n":691,"o":1.51,"t":"2025-07-03T04:00:00Z","v":125939,"vw":1.520858},{"c":1.5,"h":1.53,"l":1.48,"n":1550,"o":1.51,"t":"2025-07-07T04:00:00Z","v":286400,"vw":1.505763},{"c":1.53,"h":1.54,"l":1.49,"n":862,"o":1.5,"t":"2025-07-08T04:00:00Z","v":320817,"vw":1.509133},{"c":1.51,"h":1.53,"l":1.5,"n":515,"o":1.52,"t":"2025-07-09T04:00:00Z","v":103854,"vw":1.510343},{"c":1.58,"h":1.58,"l":1.5,"n":1321,"o":1.51,"t":"2025-07-10T04:00:00Z","v":360691,"vw":1.558481},{"c":1.62,"h":1.64,"l":1.57,"n":1605,"o":1.57,"t":"2025-07-11T04:00:00Z","v":448081,"vw":1.610809},{"c":1.64,"h":1.6799,"l":1.6133,"n":959,"o":1.64,"t":"2025-07-14T04:00:00Z","v":273967,"vw":1.640328},{"c":1.59,"h":1.65,"l":1.57,"n":916,"o":1.65,"t":"2025-07-15T04:00:00Z","v":322921,"vw":1.590465},{"c":1.58,"h":1.6383,"l":1.57,"n":711,"o":1.6,"t":"2025-07-16T04:00:00Z","v":182006,"vw":1.584814},{"c":1.65,"h":1.66,"l":1.5535,"n":850,"o":1.57,"t":"2025-07-17T04:00:00Z","v":231887,"vw":1.618909},{"c":1.6,"h":1.65,"l":1.59,"n":1180,"o":1.64,"t":"2025-07-18T04:00:00Z","v":316867,"vw":1.605819},{"c":1.57,"h":1.61,"l":1.5601,"n":933,"o":1.6,"t":"2025-07-21T04:00:00Z","v":227038,"vw":1.579944},{"c":1.59,"h":1.62,"l":1.55,"n":1390,"o":1.58,"t":"2025-07-22T04:00:00Z","v":295472,"vw":1.596939},{"c":1.67,"h":1.67,"l":1.62,"n":1613,"o":1.62,"t":"2025-07-23T04:00:00Z","v":445671,"vw":1.64704},{"c":1.66,"h":1.68,"l":1.64,"n":1030,"o":1.67,"t":"2025-07-24T04:00:00Z","v":250725,"vw":1.65933},{"c":1.63,"h":1.67,"l":1.61,"n":857,"o":1.66,"t":"2025-07-25T04:00:00Z","v":301636,"vw":1.628753},{"c":1.62,"h":1.67,"l":1.61,"n":692,"o":1.67,"t":"2025-07-28T04:00:00Z","v":194906,"vw":1.624429},{"c":1.6,"h":1.625,"l":1.6,"n":732,"o":1.62,"t":"2025-07-29T04:00:00Z","v":240884,"vw":1.609102},{"c":1.53,"h":1.606,"l":1.52,"n":1144,"o":1.6,"t":"2025-07-30T04:00:00Z","v":321064,"vw":1.565363},{"c":1.53,"h":1.55,"l":1.5,"n":836,"o":1.55,"t":"2025-07-31T04:00:00Z","v":215290,"vw":1.512974},{"c":1.49,"h":1.5471,"l":1.48,"n":928,"o":1.53,"t":"2025-08-01T04:00:00Z","v":183138,"vw":1.510645},{"c":1.51,"h":1.53,"l":1.46,"n":913,"o":1.47,"t":"2025-08-04T04:00:00Z","v":173293,"vw":1.489564},{"c":1.54,"h":1.56,"l":1.52,"n":602,"o":1.52,"t":"2025-08-05T04:00:00Z","v":150422,"vw":1.532808},{"c":1.56,"h":1.58,"l":1.55,"n":615,"o":1.56,"t":"2025-08-06T04:00:00Z","v":123495,"vw":1.565231},{"c":1.54,"h":1.57,"l":1.53,"n":1288,"o":1.56,"t":"2025-08-07T04:00:00Z","v":267090,"vw":1.543576},{"c":1.56,"h":1.57,"l":1.53,"n":1027,"o":1.53,"t":"2025-08-08T04:00:00Z","v":133960,"vw":1.55378},{"c":1.55,"h":1.56,"l":1.5131,"n":1243,"o":1.55,"t":"2025-08-11T04:00:00Z","v":362228,"vw":1.537751},{"c":1.56,"h":1.6,"l":1.5372,"n":1134,"o":1.55,"t":"2025-08-12T04:00:00Z","v":365247,"vw":1.573774},{"c":1.57,"h":1.59,"l":1.54,"n":964,"o":1.54,"t":"2025-08-13T04:00:00Z","v":319047,"vw":1.565399},{"c":1.57,"h":1.59,"l":1.55,"n":624,"o":1.55,"t":"2025-08-14T04:00:00Z","v":145566,"vw":1.570861},{"c":1.55,"h":1.58,"l":1.53,"n":1205,"o":1.56,"t":"2025-08-15T04:00:00Z","v":218590,"vw":1.558861},{"c":1.63,"h":1.69,"l":1.55,"n":4103,"o":1.55,"t":"2025-08-18T04:00:00Z","v":1011845,"vw":1.637559},{"c":1.55,"h":1.64,"l":1.55,"n":1714,"o":1.64,"t":"2025-08-19T04:00:00Z","v":476892,"vw":1.588248},{"c":1.56,"h":1.59,"l":1.545,"n":946,"o":1.55,"t":"2025-08-20T04:00:00Z","v":333622,"vw":1.562485},{"c":1.62,"h":1.62,"l":1.54,"n":1409,"o":1.54,"t":"2025-08-21T04:00:00Z","v":383869,"vw":1.598802},{"c":1.61,"h":1.6501,"l":1.6,"n":1562,"o":1.62,"t":"2025-08-22T04:00:00Z","v":327212,"vw":1.627176},{"c":1.64,"h":1.7,"l":1.6,"n":3370,"o":1.62,"t":"2025-08-25T04:00:00Z","v":934392,"vw":1.661188},{"c":1.66,"h":1.67,"l":1.632,"n":878,"o":1.64,"t":"2025-08-26T04:00:00Z","v":187300,"vw":1.652291},{"c":1.64,"h":1.6699,"l":1.635,"n":1230,"o":1.65,"t":"2025-08-27T04:00:00Z","v":217850,"vw":1.642482},{"c":1.65,"h":1.65,"l":1.63,"n":967,"o":1.64,"t":"2025-08-28T04:00:00Z","v":205446,"vw":1.64076},{"c":1.64,"h":1.67,"l":1.63,"n":1080,"o":1.65,"t":"2025-08-29T04:00:00Z","v":311528,"vw":1.654402},{"c":1.63,"h":1.6599,"l":1.615,"n":794,"o":1.64,"t":"2025-09-02T04:00:00Z","v":187252,"vw":1.631188},{"c":1.64,"h":1.65,"l":1.62,"n":743,"o":1.64,"t":"2025-09-03T04:00:00Z","v":190608,"vw":1.63733},{"c":1.64,"h":1.66,"l":1.63,"n":819,"o":1.63,"t":"2025-09-04T04:00:00Z","v":194233,"vw":1.643072},{"c":1.67,"h":1.68,"l":1.63,"n":1039,"o":1.63,"t":"2025-09-05T04:00:00Z","v":270286,"vw":1.661553},{"c":1.79,"h":1.8,"l":1.68,"n":2694,"o":1.68,"t":"2025-09-08T04:00:00Z","v":934841,"vw":1.753243},{"c":1.97,"h":1.975,"l":1.795,"n":4226,"o":1.8,"t":"2025-09-09T04:00:00Z","v":1145977,"vw":1.893103},{"c":1.85,"h":1.9693,"l":1.84,"n":1881,"o":1.95,"t":"2025-09-10T04:00:00Z","v":410565,"vw":1.897602},{"c":1.87,"h":1.9232,"l":1.83,"n":1515,"o":1.83,"t":"2025-09-11T04:00:00Z","v":230568,"vw":1.882989},{"c":1.94,"h":1.98,"l":1.8,"n":2419,"o":1.84,"t":"2025-09-12T04:00:00Z","v":525257,"vw":1.928416},{"c":1.95,"h":1.975,"l":1.9,"n":1673,"o":1.92,"t":"2025-09-15T04:00:00Z","v":355077,"vw":1.951008},{"c":1.89,"h":1.98,"l":1.87,"n":2051,"o":1.95,"t":"2025-09-16T04:00:00Z","v":481301,"vw":1.92383},{"c":1.91,"h":1.94,"l":1.88,"n":1151,"o":1.89,"t":"2025-09-17T04:00:00Z","v":182334,"vw":1.910385},{"c":1.9,"h":1.925,"l":1.88,"n":967,"o":1.92,"t":"2025-09-18T04:00:00Z","v":197736,"vw":1.89856},{"c":1.85,"h":1.93,"l":1.84,"n":1604,"o":1.91,"t":"2025-09-19T04:00:00Z","v":411709,"vw":1.868845},{"c":1.82,"h":1.85,"l":1.81,"n":1278,"o":1.85,"t":"2025-09-22T04:00:00Z","v":287973,"vw":1.828911},{"c":1.86,"h":1.915,"l":1.83,"n":1243,"o":1.84,"t":"2025-09-23T04:00:00Z","v":194707,"vw":1.875809},{"c":1.87,"h":1.9,"l":1.82,"n":1406,"o":1.86,"t":"2025-09-24T04:00:00Z","v":412129,"vw":1.855462},{"c":1.8,"h":1.87,"l":1.78,"n":1578,"o":1.87,"t":"2025-09-25T04:00:00Z","v":373124,"vw":1.814616},{"c":1.77,"h":1.849,"l":1.76,"n":2097,"o":1.8,"t":"2025-09-26T04:00:00Z","v":365607,"vw":1.789177},{"c":1.75,"h":1.79,"l":1.72,"n":2611,"o":1.77,"t":"2025-09-29T04:00:00Z","v":402705,"vw":1.748802},{"c":1.68,"h":1.76,"l":1.64,"n":3070,"o":1.75,"t":"2025-09-30T04:00:00Z","v":466852,"vw":1.700943},{"c":1.71,"h":1.72,"l":1.67,"n":1350,"o":1.67,"t":"2025-10-01T04:00:00Z","v":213023,"vw":1.69887},{"c":1.68,"h":1.72,"l":1.68,"n":1028,"o":1.72,"t":"2025-10-02T04:00:00Z","v":237443,"vw":1.696672},{"c":1.69,"h":1.73,"l":1.65,"n":2153,"o":1.68,"t":"2025-10-03T04:00:00Z","v":497003,"vw":1.680864},{"c":1.77,"h":1.8199,"l":1.715,"n":2215,"o":1.72,"t":"2025-10-06T04:00:00Z","v":393579,"vw":1.775441},{"c":1.7,"h":1.78,"l":1.69,"n":1516,"o":1.77,"t":"2025-10-07T04:00:00Z","v":221258,"vw":1.71097},{"c":1.68,"h":1.7307,"l":1.66,"n":886,"o":1.69,"t":"2025-10-08T04:00:00Z","v":194670,"vw":1.681205},{"c":1.66,"h":1.7,"l":1.655,"n":1177,"o":1.68,"t":"2025-10-09T04:00:00Z","v":210778,"vw":1.676366},{"c":1.57,"h":1.675,"l":1.57,"n":1899,"o":1.65,"t":"2025-10-10T04:00:00Z","v":475456,"vw":1.613199},{"c":1.62,"h":1.65,"l":1.58,"n":1511,"o":1.58,"t":"2025-10-13T04:00:00Z","v":261614,"vw":1.622799},{"c":1.65,"h":1.655,"l":1.58,"n":1163,"o":1.6,"t":"2025-10-14T04:00:00Z","v":326023,"vw":1.63085},{"c":1.66,"h":1.69,"l":1.64,"n":1028,"o":1.66,"t":"2025-10-15T04:00:00Z","v":237408,"vw":1.658251},{"c":1.75,"h":1.8,"l":1.65,"n":2195,"o":1.65,"t":"2025-10-16T04:00:00Z","v":599305,"vw":1.748351},{"c":1.69,"h":1.775,"l":1.68,"n":1238,"o":1.73,"t":"2025-10-17T04:00:00Z","v":249231,"vw":1.718613},{"c":1.69,"h":1.7299,"l":1.65,"n":1540,"o":1.68,"t":"2025-10-20T04:00:00Z","v":279401,"vw":1.680554},{"c":1.63,"h":1.7096,"l":1.62,"n":953,"o":1.7,"t":"2025-10-21T04:00:00Z","v":205148,"vw":1.644652},{"c":1.65,"h":1.67,"l":1.6,"n":956,"o":1.62,"t":"2025-10-22T04:00:00Z","v":141326,"vw":1.625713},{"c":1.69,"h":1.71,"l":1.65,"n":966,"o":1.65,"t":"2025-10-23T04:00:00Z","v":263093,"vw":1.687969},{"c":1.71,"h":1.73,"l":1.69,"n":955,"o":1.71,"t":"2025-10-24T04:00:00Z","v":209435,"vw":1.712812},{"c":1.68,"h":1.72,"l":1.68,"n":623,"o":1.71,"t":"2025-10-27T04:00:00Z","v":139199,"vw":1.700358},{"c":1.74,"h":1.77,"l":1.6702,"n":1276,"o":1.69,"t":"2025-10-28T04:00:00Z","v":415343,"vw":1.739862},{"c":1.71,"h":1.77,"l":1.705,"n":850,"o":1.74,"t":"2025-10-29T04:00:00Z","v":125780,"vw":1.73822},{"c":1.73,"h":1.75,"l":1.715,"n":636,"o":1.72,"t":"2025-10-30T04:00:00Z","v":145020,"vw":1.73164},{"c":1.75,"h":1.76,"l":1.69,"n":901,"o":1.72,"t":"2025-10-31T04:00:00Z","v":193566,"vw":1.722258},{"c":1.71,"h":1.74,"l":1.7,"n":859,"o":1.73,"t":"2025-11-03T05:00:00Z","v":157827,"vw":1.712545},{"c":1.64,"h":1.7,"l":1.63,"n":682,"o":1.7,"t":"2025-11-04T05:00:00Z","v":163865,"vw":1.659463},{"c":1.68,"h":1.7,"l":1.64,"n":743,"o":1.64,"t":"2025-11-05T05:00:00Z","v":136896,"vw":1.663668},{"c":1.65,"h":1.68,"l":1.61,"n":3512,"o":1.65,"t":"2025-11-06T05:00:00Z","v":586670,"vw":1.629281},{"c":1.7,"h":1.71,"l":1.63,"n":1349,"o":1.63,"t":"2025-11-07T05:00:00Z","v":260907,"vw":1.664774},{"c":1.81,"h":1.82,"l":1.7049,"n":1660,"o":1.73,"t":"2025-11-10T05:00:00Z","v":429653,"vw":1.786515},{"c":1.8,"h":1.83,"l":1.75,"n":1174,"o":1.82,"t":"2025-11-11T05:00:00Z","v":198761,"vw":1.784305},{"c":1.77,"h":1.81,"l":1.77,"n":926,"o":1.77,"t":"2025-11-12T05:00:00Z","v":157688,"vw":1.782955},{"c":1.78,"h":1.842,"l":1.76,"n":1875,"o":1.8,"t":"2025-11-13T05:00:00Z","v":470676,"vw":1.796291},{"c":1.79,"h":1.79,"l":1.74,"n":966,"o":1.76,"t":"2025-11-14T05:00:00Z","v":260785,"vw":1.76692},{"c":1.78,"h":1.8,"l":1.76,"n":903,"o":1.77,"t":"2025-11-17T05:00:00Z","v":185772,"vw":1.783948},{"c":1.74,"h":1.76,"l":1.7,"n":1756,"o":1.76,"t":"2025-11-18T05:00:00Z","v":332352,"vw":1.731511},{"c":1.76,"h":1.76,"l":1.715,"n":784,"o":1.73,"t":"2025-11-19T05:00:00Z","v":136278,"vw":1.736885},{"c":1.68,"h":1.75,"l":1.67,"n":1589,"o":1.71,"t":"2025-11-20T05:00:00Z","v":404647,"vw":1.693508},{"c":1.68,"h":1.715,"l":1.68,"n":1063,"o":1.69,"t":"2025-11-21T05:00:00Z","v":247803,"vw":1.690319},{"c":1.78,"h":1.79,"l":1.68,"n":4204,"o":1.68,"t":"2025-11-24T05:00:00Z","v":1030316,"vw":1.71996},{"c":1.73,"h":1.8,"l":1.71,"n":2431,"o":1.8,"t":"2025-11-25T05:00:00Z","v":438788,"vw":1.747126},{"c":1.8,"h":1.82,"l":1.75,"n":1751,"o":1.75,"t":"2025-11-26T05:00:00Z","v":455972,"vw":1.797511},{"c":1.97,"h":1.98,"l":1.81,"n":2853,"o":1.81,"t":"2025-11-28T05:00:00Z","v":1046714,"vw":1.920307},{"c":1.92,"h":1.94,"l":1.89,"n":2575,"o":1.93,"t":"2025-12-01T05:00:00Z","v":521355,"vw":1.916365},{"c":1.88,"h":1.93,"l":1.865,"n":1628,"o":1.9,"t":"2025-12-02T05:00:00Z","v":407074,"vw":1.892988},{"c":2,"h":2.035,"l":1.9078,"n":6707,"o":1.91,"t":"2025-12-03T05:00:00Z","v":1782126,"vw":1.990303},{"c":1.96,"h":2.03,"l":1.95,"n":2939,"o":2.03,"t":"2025-12-04T05:00:00Z","v":672595,"vw":1.989308},{"c":1.93,"h":2,"l":1.93,"n":3386,"o":1.98,"t":"2025-12-05T05:00:00Z","v":606596,"vw":1.957297},{"c":1.9,"h":1.955,"l":1.9,"n":1345,"o":1.91,"t":"2025-12-08T05:00:00Z","v":275262,"vw":1.916764},{"c":1.9,"h":1.94,"l":1.88,"n":1593,"o":1.9,"t":"2025-12-09T05:00:00Z","v":338902,"vw":1.909453},{"c":1.83,"h":1.91,"l":1.83,"n":2329,"o":1.88,"t":"2025-12-10T05:00:00Z","v":575276,"vw":1.862653},{"c":1.8,"h":1.87,"l":1.8,"n":1343,"o":1.81,"t":"2025-12-11T05:00:00Z","v":241902,"vw":1.824894},{"c":1.75,"h":1.82,"l":1.75,"n":1780,"o":1.81,"t":"2025-12-12T05:00:00Z","v":447862,"vw":1.775442},{"c":1.76,"h":1.78,"l":1.74,"n":1644,"o":1.75,"t":"2025-12-15T05:00:00Z","v":462513,"vw":1.759573},{"c":1.71,"h":1.78,"l":1.71,"n":2619,"o":1.77,"t":"2025-12-16T05:00:00Z","v":373793,"vw":1.739505},{"c":1.71,"h":1.74,"l":1.7,"n":1367,"o":1.73,"t":"2025-12-17T05:00:00Z","v":267201,"vw":1.72166},{"c":1.72,"h":1.755,"l":1.7106,"n":1495,"o":1.74,"t":"2025-12-18T05:00:00Z","v":166127,"vw":1.73517},{"c":1.67,"h":1.78,"l":1.67,"n":2321,"o":1.7,"t":"2025-12-19T05:00:00Z","v":616219,"vw":1.707106},{"c":1.72,"h":1.73,"l":1.665,"n":3485,"o":1.7,"t":"2025-12-22T05:00:00Z","v":756771,"vw":1.70323},{"c":1.71,"h":1.74,"l":1.695,"n":2452,"o":1.7,"t":"2025-12-23T05:00:00Z","v":437880,"vw":1.707772},{"c":1.7,"h":1.73,"l":1.695,"n":1247,"o":1.71,"t":"2025-12-24T05:00:00Z","v":197074,"vw":1.711594},{"c":1.7,"h":1.74,"l":1.69,"n":2111,"o":1.7,"t":"2025-12-26T05:00:00Z","v":574219,"vw":1.70734},{"c":1.69,"h":1.72,"l":1.67,"n":2291,"o":1.69,"t":"2025-12-29T05:00:00Z","v":544520,"vw":1.69301},{"c":1.71,"h":1.73,"l":1.68,"n":3906,"o":1.7,"t":"2025-12-30T05:00:00Z","v":871877,"vw":1.701812},{"c":1.66,"h":1.72,"l":1.64,"n":6999,"o":1.72,"t":"2025-12-31T05:00:00Z","v":1361716,"vw":1.661446},{"c":1.68,"h":1.71,"l":1.68,"n":2309,"o":1.69,"t":"2026-01-02T05:00:00Z","v":577747,"vw":1.694905},{"c":1.73,"h":1.73,"l":1.7,"n":1364,"o":1.73,"t":"2026-01-05T05:00:00Z","v":377067,"vw":1.720379},{"c":1.8,"h":1.83,"l":1.72,"n":2326,"o":1.72,"t":"2026-01-06T05:00:00Z","v":576780,"vw":1.789694},{"c":1.78,"h":1.82,"l":1.77,"n":1697,"o":1.81,"t":"2026-01-07T05:00:00Z","v":408588,"vw":1.789435},{"c":1.84,"h":1.88,"l":1.79,"n":2135,"o":1.79,"t":"2026-01-08T05:00:00Z","v":568673,"vw":1.854591},{"c":1.86,"h":1.9,"l":1.84,"n":2388,"o":1.85,"t":"2026-01-09T05:00:00Z","v":529350,"vw":1.871907},{"c":1.84,"h":1.89,"l":1.83,"n":2000,"o":1.86,"t":"2026-01-12T05:00:00Z","v":343412,"vw":1.850451},{"c":1.83,"h":1.875,"l":1.83,"n":1357,"o":1.85,"t":"2026-01-13T05:00:00Z","v":257170,"vw":1.851916},{"c":1.9,"h":1.96,"l":1.86,"n":5338,"o":1.86,"t":"2026-01-14T05:00:00Z","v":1089406,"vw":1.925536},{"c":2.09,"h":2.115,"l":1.89,"n":3661,"o":1.89,"t":"2026-01-15T05:00:00Z","v":962903,"vw":2.021273},{"c":2.05,"h":2.18,"l":2.04,"n":5084,"o":2.1,"t":"2026-01-16T05:00:00Z","v":858161,"vw":2.109951},{"c":1.98,"h":2.05,"l":1.96,"n":2160,"o":2.05,"t":"2026-01-20T05:00:00Z","v":441649,"vw":2.002346},{"c":2.16,"h":2.17,"l":2.01,"n":3454,"o":2.03,"t":"2026-01-21T05:00:00Z","v":849723,"vw":2.12064},{"c":2.11,"h":2.15,"l":2.0701,"n":2135,"o":2.14,"t":"2026-01-22T05:00:00Z","v":397018,"vw":2.120918},{"c":2.19,"h":2.22,"l":2.1194,"n":3944,"o":2.12,"t":"2026-01-23T05:00:00Z","v":1037640,"vw":2.198565},{"c":2.17,"h":2.22,"l":2.12,"n":3085,"o":2.21,"t":"2026-01-26T05:00:00Z","v":474337,"vw":2.172923},{"c":2.26,"h":2.27,"l":2.17,"n":3234,"o":2.17,"t":"2026-01-27T05:00:00Z","v":773134,"vw":2.23824},{"c":2.31,"h":2.35,"l":2.26,"n":6936,"o":2.26,"t":"2026-01-28T05:00:00Z","v":1177556,"vw":2.331176},{"c":2.29,"h":2.39,"l":2.22,"n":3404,"o":2.35,"t":"2026-01-29T05:00:00Z","v":847560,"vw":2.274479},{"c":2.32,"h":2.35,"l":2.25,"n":3365,"o":2.29,"t":"2026-01-30T05:00:00Z","v":501860,"vw":2.311864},{"c":2.27,"h":2.33,"l":2.23,"n":2801,"o":2.27,"t":"2026-02-02T05:00:00Z","v":470744,"vw":2.284735},{"c":2.29,"h":2.32,"l":2.27,"n":2266,"o":2.28,"t":"2026-02-03T05:00:00Z","v":323633,"vw":2.294919},{"c":2.26,"h":2.33,"l":2.205,"n":3517,"o":2.31,"t":"2026-02-04T05:00:00Z","v":608210,"vw":2.24663},{"c":2.17,"h":2.26,"l":2.17,"n":3071,"o":2.22,"t":"2026-02-05T05:00:00Z","v":599399,"vw":2.203757},{"c":2.29,"h":2.3077,"l":2.19,"n":2219,"o":2.2,"t":"2026-02-06T05:00:00Z","v":408761,"vw":2.275226},{"c":2.35,"h":2.35,"l":2.25,"n":2322,"o":2.3,"t":"2026-02-09T05:00:00Z","v":386080,"vw":2.321156},{"c":2.34,"h":2.37,"l":2.31,"n":3005,"o":2.31,"t":"2026-02-10T05:00:00Z","v":585994,"vw":2.335931},{"c":2.44,"h":2.44,"l":2.36,"n":4090,"o":2.36,"t":"2026-02-11T05:00:00Z","v":1034069,"vw":2.405481},{"c":2.34,"h":2.53,"l":2.3,"n":3534,"o":2.44,"t":"2026-02-12T05:00:00Z","v":816719,"vw":2.384186},{"c":2.39,"h":2.42,"l":2.3049,"n":3756,"o":2.34,"t":"2026-02-13T05:00:00Z","v":809389,"vw":2.369556},{"c":2.41,"h":2.43,"l":2.35,"n":3595,"o":2.36,"t":"2026-02-17T05:00:00Z","v":654541,"vw":2.396784},{"c":2.46,"h":2.52,"l":2.41,"n":4017,"o":2.42,"t":"2026-02-18T05:00:00Z","v":931199,"vw":2.458371},{"c":2.51,"h":2.575,"l":2.4307,"n":5216,"o":2.45,"t":"2026-02-19T05:00:00Z","v":1250314,"vw":2.501741},{"c":2.58,"h":2.605,"l":2.4901,"n":6072,"o":2.52,"t":"2026-02-20T05:00:00Z","v":1202469,"vw":2.558343},{"c":2.6,"h":2.65,"l":2.55,"n":4838,"o":2.58,"t":"2026-02-23T05:00:00Z","v":1121212,"vw":2.612701},{"c":2.55,"h":2.64,"l":2.51,"n":5461,"o":2.59,"t":"2026-02-24T05:00:00Z","v":928098,"vw":2.551999},{"c":2.59,"h":2.6,"l":2.5,"n":4496,"o":2.6,"t":"2026-02-25T05:00:00Z","v":807128,"vw":2.56268},{"c":2.56,"h":2.585,"l":2.35,"n":5894,"o":2.41,"t":"2026-02-26T05:00:00Z","v":1150075,"vw":2.518393},{"c":2.58,"h":2.62,"l":2.51,"n":6414,"o":2.51,"t":"2026-02-27T05:00:00Z","v":1192964,"vw":2.585995},{"c":2.65,"h":2.67,"l":2.51,"n":7852,"o":2.6,"t":"2026-03-02T05:00:00Z","v":1467774,"vw":2.617994},{"c":2.63,"h":2.715,"l":2.59,"n":9357,"o":2.67,"t":"2026-03-03T05:00:00Z","v":1798706,"vw":2.645167},{"c":2.57,"h":2.64,"l":2.5,"n":6133,"o":2.63,"t":"2026-03-04T05:00:00Z","v":866346,"vw":2.593595},{"c":2.53,"h":2.66,"l":2.52,"n":6786,"o":2.58,"t":"2026-03-05T05:00:00Z","v":1250980,"vw":2.577554},{"c":2.36,"h":2.54,"l":2.355,"n":8006,"o":2.5,"t":"2026-03-06T05:00:00Z","v":1357054,"vw":2.409948},{"c":2.47,"h":2.545,"l":2.28,"n":10012,"o":2.35,"t":"2026-03-09T04:00:00Z","v":1603574,"vw":2.445049},{"c":2.44,"h":2.505,"l":2.43,"n":2938,"o":2.46,"t":"2026-03-10T04:00:00Z","v":508068,"vw":2.467295},{"c":2.43,"h":2.495,"l":2.39,"n":6121,"o":2.44,"t":"2026-03-11T04:00:00Z","v":1176100,"vw":2.423885},{"c":2.29,"h":2.44,"l":2.29,"n":4089,"o":2.42,"t":"2026-03-12T04:00:00Z","v":693028,"vw":2.328086},{"c":2.27,"h":2.3999,"l":2.255,"n":5487,"o":2.3,"t":"2026-03-13T04:00:00Z","v":874016,"vw":2.297734},{"c":2.32,"h":2.34,"l":2.28,"n":3557,"o":2.29,"t":"2026-03-16T04:00:00Z","v":474342,"vw":2.303576},{"c":2.45,"h":2.47,"l":2.33,"n":4179,"o":2.33,"t":"2026-03-17T04:00:00Z","v":799857,"vw":2.430748},{"c":2.46,"h":2.515,"l":2.44,"n":3226,"o":2.44,"t":"2026-03-18T04:00:00Z","v":535219,"vw":2.476434},{"c":2.45,"h":2.48,"l":2.31,"n":4180,"o":2.42,"t":"2026-03-19T04:00:00Z","v":782035,"vw":2.415602},{"c":2.31,"h":2.5,"l":2.285,"n":5442,"o":2.48,"t":"2026-03-20T04:00:00Z","v":867885,"vw":2.329091},{"c":2.4,"h":2.47,"l":2.32,"n":4041,"o":2.34,"t":"2026-03-23T04:00:00Z","v":718580,"vw":2.403653},{"c":2.52,"h":2.538,"l":2.41,"n":3809,"o":2.41,"t":"2026-03-24T04:00:00Z","v":754163,"vw":2.490972},{"c":2.47,"h":2.54,"l":2.44,"n":3181,"o":2.54,"t":"2026-03-25T04:00:00Z","v":595395,"vw":2.480496},{"c":2.44,"h":2.515,"l":2.435,"n":2384,"o":2.46,"t":"2026-03-26T04:00:00Z","v":414404,"vw":2.467376},{"c":2.41,"h":2.5,"l":2.3701,"n":4136,"o":2.44,"t":"2026-03-27T04:00:00Z","v":561207,"vw":2.406025},{"c":2.36,"h":2.41,"l":2.33,"n":2950,"o":2.41,"t":"2026-03-30T04:00:00Z","v":359409,"vw":2.37405},{"c":2.5,"h":2.5,"l":2.4,"n":3045,"o":2.41,"t":"2026-03-31T04:00:00Z","v":429348,"vw":2.467836},{"c":2.49,"h":2.5399,"l":2.48,"n":3058,"o":2.51,"t":"2026-04-01T04:00:00Z","v":473221,"vw":2.502869},{"c":2.56,"h":2.58,"l":2.46,"n":3593,"o":2.46,"t":"2026-04-02T04:00:00Z","v":589373,"vw":2.54668},{"c":2.56,"h":2.565,"l":2.495,"n":2919,"o":2.54,"t":"2026-04-06T04:00:00Z","v":486874,"vw":2.527793},{"c":2.52,"h":2.58,"l":2.5001,"n":1889,"o":2.54,"t":"2026-04-07T04:00:00Z","v":313706,"vw":2.532259},{"c":2.63,"h":2.645,"l":2.51,"n":4372,"o":2.56,"t":"2026-04-08T04:00:00Z","v":918123,"vw":2.591095},{"c":2.45,"h":2.64,"l":2.44,"n":3367,"o":2.63,"t":"2026-04-09T04:00:00Z","v":792162,"vw":2.510775},{"c":2.42,"h":2.5,"l":2.42,"n":2968,"o":2.46,"t":"2026-04-10T04:00:00Z","v":551516,"vw":2.448629},{"c":2.52,"h":2.535,"l":2.38,"n":2365,"o":2.41,"t":"2026-04-13T04:00:00Z","v":338328,"vw":2.498266},{"c":2.51,"h":2.585,"l":2.5,"n":1596,"o":2.55,"t":"2026-04-14T04:00:00Z","v":265879,"vw":2.536442},{"c":2.52,"h":2.6,"l":2.492,"n":2090,"o":2.52,"t":"2026-04-15T04:00:00Z","v":337865,"vw":2.52559},{"c":2.5,"h":2.56,"l":2.495,"n":2029,"o":2.55,"t":"2026-04-16T04:00:00Z","v":358560,"vw":2.523945},{"c":2.57,"h":2.6,"l":2.51,"n":3483,"o":2.58,"t":"2026-04-17T04:00:00Z","v":632888,"vw":2.557065},{"c":2.59,"h":2.61,"l":2.52,"n":2869,"o":2.56,"t":"2026-04-20T04:00:00Z","v":577047,"vw":2.58353},{"c":2.48,"h":2.59,"l":2.48,"n":3522,"o":2.59,"t":"2026-04-21T04:00:00Z","v":412840,"vw":2.514657},{"c":2.51,"h":2.52,"l":2.47,"n":1801,"o":2.52,"t":"2026-04-22T04:00:00Z","v":292537,"vw":2.494322},{"c":2.45,"h":2.5,"l":2.445,"n":2199,"o":2.5,"t":"2026-04-23T04:00:00Z","v":304495,"vw":2.467076},{"c":2.44,"h":2.5005,"l":2.43,"n":2076,"o":2.5,"t":"2026-04-24T04:00:00Z","v":265082,"vw":2.449673},{"c":2.5,"h":2.5,"l":2.43,"n":2386,"o":2.45,"t":"2026-04-27T04:00:00Z","v":332723,"vw":2.473664},{"c":2.52,"h":2.54,"l":2.46,"n":1876,"o":2.48,"t":"2026-04-28T04:00:00Z","v":262324,"vw":2.503403},{"c":2.47,"h":2.5232,"l":2.4502,"n":2223,"o":2.48,"t":"2026-04-29T04:00:00Z","v":231836,"vw":2.488127},{"c":2.51,"h":2.55,"l":2.48,"n":3328,"o":2.48,"t":"2026-04-30T04:00:00Z","v":536501,"vw":2.508139},{"c":2.56,"h":2.585,"l":2.49,"n":1988,"o":2.51,"t":"2026-05-01T04:00:00Z","v":375022,"vw":2.55061},{"c":2.59,"h":2.66,"l":2.535,"n":4314,"o":2.57,"t":"2026-05-04T04:00:00Z","v":682162,"vw":2.588799},{"c":2.72,"h":2.735,"l":2.589,"n":5564,"o":2.62,"t":"2026-05-05T04:00:00Z","v":1500061,"vw":2.671328},{"c":2.69,"h":2.77,"l":2.625,"n":5644,"o":2.72,"t":"2026-05-06T04:00:00Z","v":960323,"vw":2.680985},{"c":2.69,"h":2.72,"l":2.655,"n":3654,"o":2.7,"t":"2026-05-07T04:00:00Z","v":530091,"vw":2.688454},{"c":2.71,"h":2.72,"l":2.68,"n":2690,"o":2.7,"t":"2026-05-08T04:00:00Z","v":643270,"vw":2.699878},{"c":2.7,"h":2.72,"l":2.6501,"n":5048,"o":2.71,"t":"2026-05-11T04:00:00Z","v":621616,"vw":2.695278},{"c":2.9,"h":2.915,"l":2.659,"n":9745,"o":2.69,"t":"2026-05-12T04:00:00Z","v":2037401,"vw":2.826239},{"c":2.75,"h":2.87,"l":2.72,"n":3750,"o":2.87,"t":"2026-05-13T04:00:00Z","v":732212,"vw":2.774915},{"c":2.76,"h":2.7999,"l":2.74,"n":3362,"o":2.78,"t":"2026-05-14T04:00:00Z","v":426543,"vw":2.767948},{"c":2.67,"h":2.73,"l":2.61,"n":4093,"o":2.69,"t":"2026-05-15T04:00:00Z","v":810768,"vw":2.652603},{"c":2.68,"h":2.72,"l":2.62,"n":2786,"o":2.66,"t":"2026-05-18T04:00:00Z","v":571452,"vw":2.689474},{"c":2.63,"h":2.695,"l":2.62,"n":2083,"o":2.69,"t":"2026-05-19T04:00:00Z","v":279953,"vw":2.649235},{"c":2.69,"h":2.7,"l":2.61,"n":2247,"o":2.65,"t":"2026-05-20T04:00:00Z","v":423050,"vw":2.67598},{"c":2.7,"h":2.75,"l":2.69,"n":2653,"o":2.69,"t":"2026-05-21T04:00:00Z","v":442981,"vw":2.714601},{"c":2.6,"h":2.7,"l":2.59,"n":2451,"o":2.7,"t":"2026-05-22T04:00:00Z","v":663732,"vw":2.617397},{"c":2.72,"h":2.755,"l":2.61,"n":5620,"o":2.64,"t":"2026-05-26T04:00:00Z","v":1514137,"vw":2.680121},{"c":2.52,"h":2.89,"l":2.5,"n":13697,"o":2.88,"t":"2026-05-27T04:00:00Z","v":4065469,"vw":2.625969},{"c":2.47,"h":2.66,"l":2.37,"n":12702,"o":2.639,"t":"2026-05-28T04:00:00Z","v":3812015,"vw":2.430765},{"c":2.36,"h":2.48,"l":2.35,"n":5519,"o":2.46,"t":"2026-05-29T04:00:00Z","v":1417805,"vw":2.386502},{"c":2.44,"h":2.45,"l":2.28,"n":7914,"o":2.34,"t":"2026-06-01T04:00:00Z","v":1722412,"vw":2.376072},{"c":2.39,"h":2.47,"l":2.3,"n":6233,"o":2.47,"t":"2026-06-02T04:00:00Z","v":1550631,"vw":2.368434},{"c":2.35,"h":2.39,"l":2.3113,"n":4615,"o":2.36,"t":"2026-06-03T04:00:00Z","v":918192,"vw":2.35458},{"c":2.38,"h":2.4,"l":2.365,"n":4208,"o":2.38,"t":"2026-06-04T04:00:00Z","v":673583,"vw":2.384866},{"c":2.34,"h":2.395,"l":2.34,"n":4505,"o":2.365,"t":"2026-06-05T04:00:00Z","v":854241,"vw":2.367201},{"c":2.35,"h":2.41,"l":2.35,"n":4194,"o":2.38,"t":"2026-06-08T04:00:00Z","v":887460,"vw":2.379287},{"c":2.33,"h":2.4382,"l":2.31,"n":3710,"o":2.38,"t":"2026-06-09T04:00:00Z","v":686021,"vw":2.361037},{"c":2.33,"h":2.415,"l":2.32,"n":3297,"o":2.33,"t":"2026-06-10T04:00:00Z","v":708439,"vw":2.362378},{"c":2.39,"h":2.405,"l":2.335,"n":2657,"o":2.36,"t":"2026-06-11T04:00:00Z","v":482986,"vw":2.374168},{"c":2.39,"h":2.43,"l":2.37,"n":2747,"o":2.39,"t":"2026-06-12T04:00:00Z","v":405993,"vw":2.402675},{"c":2.39,"h":2.44,"l":2.375,"n":3311,"o":2.42,"t":"2026-06-15T04:00:00Z","v":550309,"vw":2.407292},{"c":2.3,"h":2.43,"l":2.3,"n":2604,"o":2.42,"t":"2026-06-16T04:00:00Z","v":446333,"vw":2.336807},{"c":2.17,"h":2.34,"l":2.16,"n":6701,"o":2.34,"t":"2026-06-17T04:00:00Z","v":1480227,"vw":2.213345},{"c":2.1,"h":2.205,"l":2.075,"n":5988,"o":2.16,"t":"2026-06-18T04:00:00Z","v":1734993,"vw":2.124017},{"c":2.15,"h":2.17,"l":2.1,"n":6242,"o":2.1,"t":"2026-06-22T04:00:00Z","v":1290189,"vw":2.142747},{"c":2.15,"h":2.17,"l":2.12,"n":2762,"o":2.13,"t":"2026-06-23T04:00:00Z","v":575045,"vw":2.144726},{"c":2.06,"h":2.15,"l":2.06,"n":3647,"o":2.15,"t":"2026-06-24T04:00:00Z","v":928092,"vw":2.096608},{"c":2.04,"h":2.11,"l":2,"n":3551,"o":2.1,"t":"2026-06-25T04:00:00Z","v":734921,"vw":2.046148},{"c":2.05,"h":2.08,"l":2.0223,"n":5026,"o":2.04,"t":"2026-06-26T04:00:00Z","v":753785,"vw":2.050057},{"c":2.01,"h":2.08,"l":2.01,"n":2896,"o":2.08,"t":"2026-06-29T04:00:00Z","v":513686,"vw":2.026081},{"c":2.1,"h":2.12,"l":2.01,"n":4664,"o":2.04,"t":"2026-06-30T04:00:00Z","v":1012645,"vw":2.077173},{"c":2.07,"h":2.12,"l":2.06,"n":3078,"o":2.08,"t":"2026-07-01T04:00:00Z","v":400645,"vw":2.090531},{"c":2.1,"h":2.1588,"l":2.08,"n":2468,"o":2.08,"t":"2026-07-02T04:00:00Z","v":286212,"vw":2.109628},{"c":2.19,"h":2.24,"l":2.11,"n":3378,"o":2.11,"t":"2026-07-06T04:00:00Z","v":624515,"vw":2.197643},{"c":2.16,"h":2.215,"l":2.135,"n":2753,"o":2.18,"t":"2026-07-07T04:00:00Z","v":386259,"vw":2.165993},{"c":2.16,"h":2.19,"l":2.145,"n":1980,"o":2.16,"t":"2026-07-08T04:00:00Z","v":204545,"vw":2.164321},{"c":2.13,"h":2.16,"l":2.095,"n":1739,"o":2.15,"t":"2026-07-09T04:00:00Z","v":307232,"vw":2.114422},{"c":2.14,"h":2.16,"l":2.11,"n":1993,"o":2.11,"t":"2026-07-10T04:00:00Z","v":195692,"vw":2.146345},{"c":2.13,"h":2.171,"l":2.12,"n":2026,"o":2.13,"t":"2026-07-13T04:00:00Z","v":209529,"vw":2.141327},{"c":2.12,"h":2.17,"l":2.115,"n":2569,"o":2.13,"t":"2026-07-14T04:00:00Z","v":233506,"vw":2.137601},{"c":2.11,"h":2.14,"l":2.07,"n":3273,"o":2.11,"t":"2026-07-15T04:00:00Z","v":291608,"vw":2.10128},{"c":2.1,"h":2.14,"l":2.09,"n":1979,"o":2.13,"t":"2026-07-16T04:00:00Z","v":224770,"vw":2.109304},{"c":2.05,"h":2.09,"l":2.04,"n":3126,"o":2.08,"t":"2026-07-17T04:00:00Z","v":421171,"vw":2.062193},{"c":2.16,"h":2.17,"l":2.05,"n":3800,"o":2.05,"t":"2026-07-20T04:00:00Z","v":448442,"vw":2.141737},{"c":2.22,"h":2.24,"l":2.12,"n":2739,"o":2.15,"t":"2026-07-21T04:00:00Z","v":564698,"vw":2.210507},{"c":2.2,"h":2.24,"l":2.185,"n":2261,"o":2.22,"t":"2026-07-22T04:00:00Z","v":357999,"vw":2.213495},{"c":2.22,"h":2.255,"l":2.17,"n":1888,"o":2.19,"t":"2026-07-23T04:00:00Z","v":405030,"vw":2.228543},{"c":2.25,"h":2.33,"l":2.22,"n":3283,"o":2.22,"t":"2026-07-24T04:00:00Z","v":615174,"vw":2.278614},{"c":2.2,"h":2.26,"l":2.1533,"n":2909,"o":2.25,"t":"2026-07-27T04:00:00Z","v":497772,"vw":2.195491},{"c":2.17,"h":2.19,"l":2.15,"n":1882,"o":2.17,"t":"2026-07-28T04:00:00Z","v":214120,"vw":2.167674},{"c":2.14,"h":2.18,"l":2.12,"n":2809,"o":2.18,"t":"2026-07-29T04:00:00Z","v":272772,"vw":2.138289},{"c":2.3,"h":2.31,"l":2.12,"n":6700,"o":2.12,"t":"2026-07-30T04:00:00Z","v":1405195,"vw":2.249207},{"c":2.43,"h":2.445,"l":2.32,"n":7953,"o":2.33,"t":"2026-07-31T04:00:00Z","v":1446069,"vw":2.401234},{"c":2.5,"h":2.52,"l":2.385,"n":7892,"o":2.41,"t":"2026-08-03T04:00:00Z","v":1101952,"vw":2.478372},{"c":2.5,"h":2.52,"l":2.445,"n":6538,"o":2.49,"t":"2026-08-04T04:00:00Z","v":917144,"vw":2.486881},{"c":2.55,"h":2.6,"l":2.51,"n":7538,"o":2.51,"t":"2026-08-05T04:00:00Z","v":1060916,"vw":2.557242},{"c":2.51,"h":2.645,"l":2.505,"n":6696,"o":2.56,"t":"2026-08-06T04:00:00Z","v":1051141,"vw":2.561839},{"c":2.42,"h":2.598,"l":2.395,"n":8929,"o":2.53,"t":"2026-08-07T04:00:00Z","v":841735,"vw":2.433286},{"c":2.38,"h":2.44,"l":2.37,"n":4213,"o":2.42,"t":"2026-08-10T04:00:00Z","v":374586,"vw":2.402737},{"c":2.36,"h":2.47,"l":2.35,"n":5293,"o":2.43,"t":"2026-08-11T04:00:00Z","v":674020,"vw":2.373012},{"c":2.38,"h":2.39,"l":2.3,"n":3561,"o":2.36,"t":"2026-08-12T04:00:00Z","v":515068,"vw":2.358419},{"c":2.47,"h":2.5,"l":2.38,"n":4443,"o":2.38,"t":"2026-08-13T04:00:00Z","v":637763,"vw":2.473144},{"c":2.48,"h":2.51,"l":2.435,"n":2527,"o":2.5,"t":"2026-08-14T04:00:00Z","v":481260,"vw":2.477047},{"c":2.66,"h":2.73,"l":2.62,"n":8563,"o":2.65,"t":"2026-08-17T04:00:00Z","v":1871588,"vw":2.666361},{"c":2.65,"h":2.76,"l":2.56,"n":5904,"o":2.62,"t":"2026-08-18T04:00:00Z","v":1149311,"vw":2.640463},{"c":2.65,"h":2.69,"l":2.61,"n":2171,"o":2.68,"t":"2026-08-19T04:00:00Z","v":484952,"vw":2.642534},{"c":2.65,"h":2.695,"l":2.62,"n":4292,"o":2.63,"t":"2026-08-20T04:00:00Z","v":846053,"vw":2.660511},{"c":2.71,"h":2.7554,"l":2.66,"n":6648,"o":2.68,"t":"2026-08-21T04:00:00Z","v":1908329,"vw":2.702347},{"c":2.7,"h":2.77,"l":2.68,"n":4068,"o":2.77,"t":"2026-08-24T04:00:00Z","v":1049034,"vw":2.707375},{"c":2.75,"h":2.75,"l":2.68,"n":7161,"o":2.7,"t":"2026-08-25T04:00:00Z","v":1469434,"vw":2.725058},{"c":2.67,"h":2.74,"l":2.66,"n":3054,"o":2.74,"t":"2026-08-26T04:00:00Z","v":607459,"vw":2.689038},{"c":2.69,"h":2.73,"l":2.65,"n":4604,"o":2.65,"t":"2026-08-27T04:00:00Z","v":722507,"vw":2.682011},{"c":2.78,"h":2.79,"l":2.7,"n":5250,"o":2.7,"t":"2026-08-28T04:00:00Z","v":1014169,"vw":2.75151},{"c":2.73,"h":2.77,"l":2.71,"n":4092,"o":2.77,"t":"2026-08-31T04:00:00Z","v":901036,"vw":2.731654},{"c":2.75,"h":2.77,"l":2.7,"n":3335,"o":2.74,"t":"2026-09-01T04:00:00Z","v":461328,"vw":2.739639},{"c":3.01,"h":3.02,"l":2.77,"n":12896,"o":2.77,"t":"2026-09-02T04:00:00Z","v":3150650,"vw":2.940182},{"c":2.97,"h":3.09,"l":2.94,"n":9865,"o":3.01,"t":"2026-09-03T04:00:00Z","v":3357113,"vw":3.001952},{"c":3.01,"h":3.05,"l":2.97,"n":6636,"o":3,"t":"2026-09-04T04:00:00Z","v":1560158,"vw":3.005376},{"c":2.96,"h":3.03,"l":2.91,"n":3624,"o":3.02,"t":"2026-09-08T04:00:00Z","v":906772,"vw":2.953336},{"c":2.92,"h":2.98,"l":2.89,"n":3089,"o":2.98,"t":"2026-09-09T04:00:00Z","v":703257,"vw":2.931039},{"c":2.92,"h":2.96,"l":2.89,"n":3249,"o":2.91,"t":"2026-09-10T04:00:00Z","v":498665,"vw":2.922892},{"c":2.97,"h":3.03,"l":2.9225,"n":5682,"o":2.94,"t":"2026-09-11T04:00:00Z","v":1227591,"vw":2.983879},{"c":2.96,"h":2.985,"l":2.905,"n":6534,"o":2.92,"t":"2026-09-14T04:00:00Z","v":1078877,"vw":2.946185},{"c":2.99,"h":3.0299,"l":2.94,"n":7003,"o":2.95,"t":"2026-09-15T04:00:00Z","v":1723807,"vw":2.969386},{"c":2.99,"h":3.07,"l":2.97,"n":7831,"o":3.01,"t":"2026-09-16T04:00:00Z","v":1506317,"vw":3.022542},{"c":3.07,"h":3.1,"l":3.03,"n":10834,"o":3.03,"t":"2026-09-17T04:00:00Z","v":2729383,"vw":3.067715},{"c":3.11,"h":3.2,"l":3.06,"n":11171,"o":3.1,"t":"2026-09-18T04:00:00Z","v":2994701,"vw":3.12169},{"c":2.97,"h":3.13,"l":2.97,"n":9626,"o":3.12,"t":"2026-09-21T04:00:00Z","v":2129950,"vw":3.019},{"c":2.92,"h":2.9676,"l":2.88,"n":6538,"o":2.96,"t":"2026-09-22T04:00:00Z","v":1061227,"vw":2.921966},{"c":2.88,"h":2.95,"l":2.82,"n":8424,"o":2.91,"t":"2026-09-23T04:00:00Z","v":1524168,"vw":2.889474},{"c":2.89,"h":2.92,"l":2.845,"n":4940,"o":2.88,"t":"2026-09-24T04:00:00Z","v":643612,"vw":2.894071},{"c":2.8,"h":2.92,"l":2.77,"n":3522,"o":2.91,"t":"2026-09-25T04:00:00Z","v":888707,"vw":2.82329},{"c":2.8,"h":2.855,"l":2.78,"n":5489,"o":2.8,"t":"2026-09-28T04:00:00Z","v":721711,"vw":2.813178},{"c":2.75,"h":2.825,"l":2.75,"n":2875,"o":2.77,"t":"2026-09-29T04:00:00Z","v":361165,"vw":2.782576},{"c":2.75,"h":2.82,"l":2.74,"n":3850,"o":2.78,"t":"2026-09-30T04:00:00Z","v":854068,"vw":2.781214},{"c":2.82,"h":2.855,"l":2.74,"n":5595,"o":2.76,"t":"2026-10-01T04:00:00Z","v":974191,"vw":2.806725},{"c":2.86,"h":2.87,"l":2.8,"n":3224,"o":2.82,"t":"2026-10-02T04:00:00Z","v":873739,"vw":2.835242},{"c":2.86,"h":2.94,"l":2.7901,"n":3713,"o":2.9,"t":"2026-10-05T04:00:00Z","v":749156,"vw":2.860378},{"c":2.83,"h":2.88,"l":2.8,"n":2773,"o":2.86,"t":"2026-10-06T04:00:00Z","v":457860,"vw":2.835569},{"c":2.83,"h":2.875,"l":2.79,"n":3734,"o":2.8,"t":"2026-10-07T04:00:00Z","v":465406,"vw":2.851103},{"c":2.9,"h":2.935,"l":2.84,"n":6414,"o":2.85,"t":"2026-10-08T04:00:00Z","v":1256462,"vw":2.897245},{"c":2.82,"h":2.89,"l":2.82,"n":5495,"o":2.89,"t":"2026-10-09T04:00:00Z","v":1399778,"vw":2.861318},{"c":2.87,"h":2.9005,"l":2.845,"n":6286,"o":2.88,"t":"2026-10-12T04:00:00Z","v":1198332,"vw":2.87511},{"c":2.87,"h":2.88,"l":2.84,"n":4354,"o":2.84,"t":"2026-10-13T04:00:00Z","v":788246,"vw":2.86972},{"c":2.64,"h":2.84,"l":2.61,"n":7595,"o":2.84,"t":"2026-10-14T04:00:00Z","v":2065238,"vw":2.671777},{"c":2.56,"h":2.62,"l":2.51,"n":4111,"o":2.61,"t":"2026-10-15T04:00:00Z","v":1202639,"vw":2.564772},{"c":2.5,"h":2.595,"l":2.47,"n":5753,"o":2.57,"t":"2026-10-16T04:00:00Z","v":1430927,"vw":2.496625},{"c":2.51,"h":2.54,"l":2.485,"n":7513,"o":2.52,"t":"2026-10-19T04:00:00Z","v":1110904,"vw":2.521997},{"c":2.52,"h":2.565,"l":2.49,"n":2800,"o":2.52,"t":"2026-10-20T04:00:00Z","v":411251,"vw":2.530855},{"c":2.59,"h":2.62,"l":2.53,"n":3120,"o":2.54,"t":"2026-10-21T04:00:00Z","v":692051,"vw":2.591522},{"c":2.53,"h":2.575,"l":2.51,"n":2755,"o":2.55,"t":"2026-10-22T04:00:00Z","v":478158,"vw":2.542993}],"volatilityBars":[{"c":2.99,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-09-22T11:15:00Z","v":1002,"vw":2.997042},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-22T12:30:00Z","v":374,"vw":2.95},{"c":2.9618,"h":2.965,"l":2.9618,"n":3,"o":2.965,"t":"2026-09-22T13:00:00Z","v":1170,"vw":2.962266},{"c":2.93,"h":2.9676,"l":2.9201,"n":221,"o":2.96,"t":"2026-09-22T13:30:00Z","v":88252,"vw":2.942324},{"c":2.94,"h":2.955,"l":2.9301,"n":94,"o":2.94,"t":"2026-09-22T13:45:00Z","v":21384,"vw":2.947747},{"c":2.92,"h":2.93,"l":2.91,"n":117,"o":2.93,"t":"2026-09-22T14:00:00Z","v":17765,"vw":2.920467},{"c":2.905,"h":2.92,"l":2.9,"n":143,"o":2.92,"t":"2026-09-22T14:15:00Z","v":20547,"vw":2.911274},{"c":2.89,"h":2.905,"l":2.885,"n":345,"o":2.905,"t":"2026-09-22T14:30:00Z","v":62228,"vw":2.893182},{"c":2.915,"h":2.9192,"l":2.88,"n":416,"o":2.885,"t":"2026-09-22T14:45:00Z","v":93580,"vw":2.901817},{"c":2.9244,"h":2.93,"l":2.915,"n":234,"o":2.915,"t":"2026-09-22T15:00:00Z","v":31731,"vw":2.92267},{"c":2.915,"h":2.925,"l":2.905,"n":218,"o":2.925,"t":"2026-09-22T15:15:00Z","v":53903,"vw":2.911401},{"c":2.92,"h":2.92,"l":2.9009,"n":199,"o":2.9106,"t":"2026-09-22T15:30:00Z","v":35674,"vw":2.913164},{"c":2.915,"h":2.93,"l":2.91,"n":168,"o":2.915,"t":"2026-09-22T15:45:00Z","v":31909,"vw":2.918057},{"c":2.915,"h":2.92,"l":2.91,"n":93,"o":2.915,"t":"2026-09-22T16:00:00Z","v":13167,"vw":2.914879},{"c":2.915,"h":2.92,"l":2.91,"n":69,"o":2.91,"t":"2026-09-22T16:15:00Z","v":8821,"vw":2.914568},{"c":2.935,"h":2.96,"l":2.91,"n":368,"o":2.915,"t":"2026-09-22T16:30:00Z","v":42835,"vw":2.935965},{"c":2.925,"h":2.935,"l":2.915,"n":243,"o":2.935,"t":"2026-09-22T16:45:00Z","v":37443,"vw":2.924961},{"c":2.925,"h":2.93,"l":2.92,"n":199,"o":2.925,"t":"2026-09-22T17:00:00Z","v":24964,"vw":2.924553},{"c":2.925,"h":2.93,"l":2.925,"n":182,"o":2.925,"t":"2026-09-22T17:15:00Z","v":26696,"vw":2.925132},{"c":2.925,"h":2.93,"l":2.92,"n":121,"o":2.925,"t":"2026-09-22T17:30:00Z","v":10879,"vw":2.925639},{"c":2.925,"h":2.93,"l":2.9201,"n":246,"o":2.93,"t":"2026-09-22T17:45:00Z","v":22884,"vw":2.926091},{"c":2.93,"h":2.93,"l":2.9202,"n":258,"o":2.93,"t":"2026-09-22T18:00:00Z","v":34880,"vw":2.927851},{"c":2.925,"h":2.93,"l":2.92,"n":322,"o":2.93,"t":"2026-09-22T18:15:00Z","v":43709,"vw":2.925417},{"c":2.925,"h":2.93,"l":2.9208,"n":184,"o":2.925,"t":"2026-09-22T18:30:00Z","v":33643,"vw":2.926623},{"c":2.925,"h":2.93,"l":2.92,"n":259,"o":2.93,"t":"2026-09-22T18:45:00Z","v":30306,"vw":2.92464},{"c":2.925,"h":2.93,"l":2.92,"n":286,"o":2.925,"t":"2026-09-22T19:00:00Z","v":27698,"vw":2.925709},{"c":2.935,"h":2.935,"l":2.925,"n":368,"o":2.93,"t":"2026-09-22T19:15:00Z","v":60653,"vw":2.930872},{"c":2.925,"h":2.94,"l":2.925,"n":405,"o":2.935,"t":"2026-09-22T19:30:00Z","v":46465,"vw":2.932262},{"c":2.925,"h":2.93,"l":2.91,"n":651,"o":2.9261,"t":"2026-09-22T19:45:00Z","v":93247,"vw":2.92269},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-22T20:00:00Z","v":38335,"vw":2.92},{"c":2.901,"h":2.901,"l":2.901,"n":1,"o":2.901,"t":"2026-09-22T21:30:00Z","v":2000,"vw":2.901},{"c":2.9223,"h":2.9223,"l":2.9223,"n":1,"o":2.9223,"t":"2026-09-23T12:45:00Z","v":1000,"vw":2.9223},{"c":2.924,"h":2.9248,"l":2.924,"n":3,"o":2.9248,"t":"2026-09-23T13:15:00Z","v":400,"vw":2.9244},{"c":2.869,"h":2.92,"l":2.859,"n":245,"o":2.91,"t":"2026-09-23T13:30:00Z","v":104738,"vw":2.892618},{"c":2.85,"h":2.875,"l":2.82,"n":2268,"o":2.87,"t":"2026-09-23T13:45:00Z","v":458745,"vw":2.839204},{"c":2.9,"h":2.9,"l":2.855,"n":303,"o":2.86,"t":"2026-09-23T14:00:00Z","v":61663,"vw":2.876013},{"c":2.91,"h":2.915,"l":2.9,"n":214,"o":2.9,"t":"2026-09-23T14:15:00Z","v":19184,"vw":2.907497},{"c":2.925,"h":2.935,"l":2.905,"n":943,"o":2.91,"t":"2026-09-23T14:30:00Z","v":312955,"vw":2.926894},{"c":2.92,"h":2.925,"l":2.915,"n":179,"o":2.925,"t":"2026-09-23T14:45:00Z","v":18174,"vw":2.918684},{"c":2.925,"h":2.925,"l":2.915,"n":170,"o":2.9157,"t":"2026-09-23T15:00:00Z","v":17656,"vw":2.920836},{"c":2.93,"h":2.935,"l":2.9201,"n":198,"o":2.925,"t":"2026-09-23T15:15:00Z","v":32030,"vw":2.926747},{"c":2.925,"h":2.93,"l":2.92,"n":184,"o":2.925,"t":"2026-09-23T15:30:00Z","v":15048,"vw":2.925967},{"c":2.92,"h":2.93,"l":2.915,"n":188,"o":2.925,"t":"2026-09-23T15:45:00Z","v":21944,"vw":2.922872},{"c":2.935,"h":2.935,"l":2.915,"n":144,"o":2.92,"t":"2026-09-23T16:00:00Z","v":14566,"vw":2.925631},{"c":2.945,"h":2.95,"l":2.935,"n":222,"o":2.935,"t":"2026-09-23T16:15:00Z","v":28869,"vw":2.941662},{"c":2.945,"h":2.95,"l":2.945,"n":130,"o":2.945,"t":"2026-09-23T16:30:00Z","v":11480,"vw":2.946549},{"c":2.94,"h":2.945,"l":2.93,"n":182,"o":2.945,"t":"2026-09-23T16:45:00Z","v":34080,"vw":2.937134},{"c":2.91,"h":2.935,"l":2.905,"n":252,"o":2.935,"t":"2026-09-23T17:00:00Z","v":54476,"vw":2.914663},{"c":2.9142,"h":2.9191,"l":2.905,"n":151,"o":2.905,"t":"2026-09-23T17:15:00Z","v":17803,"vw":2.912517},{"c":2.915,"h":2.915,"l":2.9012,"n":201,"o":2.915,"t":"2026-09-23T17:30:00Z","v":43874,"vw":2.907478},{"c":2.905,"h":2.912,"l":2.905,"n":186,"o":2.912,"t":"2026-09-23T17:45:00Z","v":26615,"vw":2.906802},{"c":2.905,"h":2.91,"l":2.9,"n":177,"o":2.905,"t":"2026-09-23T18:00:00Z","v":17937,"vw":2.904353},{"c":2.895,"h":2.91,"l":2.895,"n":156,"o":2.905,"t":"2026-09-23T18:15:00Z","v":15375,"vw":2.901778},{"c":2.895,"h":2.9,"l":2.8938,"n":182,"o":2.8938,"t":"2026-09-23T18:30:00Z","v":18094,"vw":2.895701},{"c":2.9,"h":2.9,"l":2.89,"n":200,"o":2.895,"t":"2026-09-23T18:45:00Z","v":13366,"vw":2.894757},{"c":2.885,"h":2.898,"l":2.885,"n":264,"o":2.895,"t":"2026-09-23T19:00:00Z","v":16361,"vw":2.893497},{"c":2.885,"h":2.89,"l":2.88,"n":173,"o":2.885,"t":"2026-09-23T19:15:00Z","v":18836,"vw":2.887101},{"c":2.885,"h":2.895,"l":2.8809,"n":209,"o":2.885,"t":"2026-09-23T19:30:00Z","v":28377,"vw":2.888532},{"c":2.88,"h":2.89,"l":2.88,"n":562,"o":2.885,"t":"2026-09-23T19:45:00Z","v":74100,"vw":2.887265},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-23T20:00:00Z","v":23306,"vw":2.88},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-23T23:45:00Z","v":200,"vw":2.85},{"c":2.86,"h":2.88,"l":2.855,"n":121,"o":2.88,"t":"2026-09-24T13:30:00Z","v":33977,"vw":2.86565},{"c":2.89,"h":2.895,"l":2.845,"n":234,"o":2.855,"t":"2026-09-24T13:45:00Z","v":49820,"vw":2.871817},{"c":2.915,"h":2.92,"l":2.89,"n":149,"o":2.9,"t":"2026-09-24T14:00:00Z","v":23917,"vw":2.90714},{"c":2.905,"h":2.915,"l":2.9,"n":225,"o":2.915,"t":"2026-09-24T14:15:00Z","v":44668,"vw":2.906708},{"c":2.9,"h":2.915,"l":2.8925,"n":187,"o":2.91,"t":"2026-09-24T14:30:00Z","v":16138,"vw":2.906444},{"c":2.895,"h":2.9,"l":2.89,"n":155,"o":2.9,"t":"2026-09-24T14:45:00Z","v":16967,"vw":2.897433},{"c":2.9,"h":2.91,"l":2.9,"n":144,"o":2.9,"t":"2026-09-24T15:00:00Z","v":14309,"vw":2.904538},{"c":2.915,"h":2.915,"l":2.9,"n":174,"o":2.91,"t":"2026-09-24T15:15:00Z","v":19952,"vw":2.910872},{"c":2.91,"h":2.9132,"l":2.89,"n":190,"o":2.9132,"t":"2026-09-24T15:30:00Z","v":24009,"vw":2.904228},{"c":2.895,"h":2.9054,"l":2.89,"n":211,"o":2.905,"t":"2026-09-24T15:45:00Z","v":19616,"vw":2.897609},{"c":2.9101,"h":2.92,"l":2.89,"n":211,"o":2.895,"t":"2026-09-24T16:00:00Z","v":23530,"vw":2.90298},{"c":2.9,"h":2.915,"l":2.89,"n":181,"o":2.915,"t":"2026-09-24T16:15:00Z","v":20600,"vw":2.904424},{"c":2.885,"h":2.9,"l":2.88,"n":165,"o":2.9,"t":"2026-09-24T16:30:00Z","v":16445,"vw":2.887378},{"c":2.88,"h":2.8874,"l":2.88,"n":164,"o":2.885,"t":"2026-09-24T16:45:00Z","v":18242,"vw":2.884154},{"c":2.88,"h":2.885,"l":2.88,"n":146,"o":2.88,"t":"2026-09-24T17:00:00Z","v":15306,"vw":2.883901},{"c":2.885,"h":2.89,"l":2.875,"n":185,"o":2.88,"t":"2026-09-24T17:15:00Z","v":17979,"vw":2.883339},{"c":2.885,"h":2.895,"l":2.88,"n":171,"o":2.89,"t":"2026-09-24T17:30:00Z","v":18107,"vw":2.890203},{"c":2.895,"h":2.895,"l":2.88,"n":148,"o":2.885,"t":"2026-09-24T17:45:00Z","v":20101,"vw":2.889432},{"c":2.895,"h":2.895,"l":2.89,"n":139,"o":2.895,"t":"2026-09-24T18:00:00Z","v":15912,"vw":2.894612},{"c":2.895,"h":2.9,"l":2.89,"n":152,"o":2.89,"t":"2026-09-24T18:15:00Z","v":18799,"vw":2.895048},{"c":2.895,"h":2.895,"l":2.88,"n":284,"o":2.89,"t":"2026-09-24T18:30:00Z","v":21594,"vw":2.890726},{"c":2.905,"h":2.905,"l":2.89,"n":151,"o":2.895,"t":"2026-09-24T18:45:00Z","v":17421,"vw":2.897658},{"c":2.905,"h":2.91,"l":2.9,"n":155,"o":2.905,"t":"2026-09-24T19:00:00Z","v":19021,"vw":2.903003},{"c":2.895,"h":2.91,"l":2.895,"n":160,"o":2.905,"t":"2026-09-24T19:15:00Z","v":17365,"vw":2.904618},{"c":2.895,"h":2.915,"l":2.89,"n":271,"o":2.9,"t":"2026-09-24T19:30:00Z","v":29564,"vw":2.904171},{"c":2.895,"h":2.9,"l":2.885,"n":386,"o":2.9,"t":"2026-09-24T19:45:00Z","v":66268,"vw":2.894492},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-24T20:00:00Z","v":22516,"vw":2.89},{"c":2.841,"h":2.841,"l":2.841,"n":1,"o":2.841,"t":"2026-09-24T21:30:00Z","v":100,"vw":2.841},{"c":2.837,"h":2.837,"l":2.837,"n":1,"o":2.837,"t":"2026-09-24T23:30:00Z","v":500,"vw":2.837},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-09-25T11:00:00Z","v":503,"vw":2.93},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-25T13:15:00Z","v":200,"vw":2.87},{"c":2.859,"h":2.92,"l":2.859,"n":294,"o":2.9,"t":"2026-09-25T13:30:00Z","v":37013,"vw":2.890767},{"c":2.85,"h":2.86,"l":2.84,"n":87,"o":2.85,"t":"2026-09-25T13:45:00Z","v":35979,"vw":2.851437},{"c":2.865,"h":2.865,"l":2.8412,"n":40,"o":2.85,"t":"2026-09-25T14:00:00Z","v":6079,"vw":2.851605},{"c":2.8502,"h":2.865,"l":2.8502,"n":88,"o":2.86,"t":"2026-09-25T14:15:00Z","v":28241,"vw":2.860039},{"c":2.84,"h":2.855,"l":2.84,"n":244,"o":2.855,"t":"2026-09-25T14:30:00Z","v":109540,"vw":2.850557},{"c":2.8401,"h":2.8492,"l":2.84,"n":66,"o":2.845,"t":"2026-09-25T14:45:00Z","v":38933,"vw":2.841188},{"c":2.8401,"h":2.855,"l":2.8401,"n":168,"o":2.845,"t":"2026-09-25T15:00:00Z","v":77358,"vw":2.849878},{"c":2.845,"h":2.845,"l":2.84,"n":99,"o":2.845,"t":"2026-09-25T15:15:00Z","v":15104,"vw":2.84237},{"c":2.845,"h":2.8499,"l":2.84,"n":77,"o":2.84,"t":"2026-09-25T15:30:00Z","v":18520,"vw":2.842112},{"c":2.832,"h":2.8459,"l":2.83,"n":60,"o":2.845,"t":"2026-09-25T15:45:00Z","v":19130,"vw":2.840103},{"c":2.81,"h":2.835,"l":2.81,"n":104,"o":2.83,"t":"2026-09-25T16:00:00Z","v":25236,"vw":2.823509},{"c":2.815,"h":2.825,"l":2.81,"n":155,"o":2.81,"t":"2026-09-25T16:15:00Z","v":26526,"vw":2.81731},{"c":2.7975,"h":2.81,"l":2.79,"n":164,"o":2.81,"t":"2026-09-25T16:30:00Z","v":29243,"vw":2.800919},{"c":2.785,"h":2.795,"l":2.785,"n":86,"o":2.795,"t":"2026-09-25T16:45:00Z","v":61161,"vw":2.79019},{"c":2.78,"h":2.785,"l":2.77,"n":79,"o":2.78,"t":"2026-09-25T17:00:00Z","v":54323,"vw":2.775634},{"c":2.805,"h":2.805,"l":2.785,"n":304,"o":2.785,"t":"2026-09-25T17:15:00Z","v":110807,"vw":2.796083},{"c":2.7953,"h":2.805,"l":2.7953,"n":94,"o":2.8001,"t":"2026-09-25T17:30:00Z","v":12877,"vw":2.800302},{"c":2.805,"h":2.81,"l":2.795,"n":87,"o":2.795,"t":"2026-09-25T17:45:00Z","v":13711,"vw":2.801485},{"c":2.81,"h":2.81,"l":2.8008,"n":19,"o":2.806,"t":"2026-09-25T18:00:00Z","v":2790,"vw":2.804001},{"c":2.805,"h":2.8097,"l":2.8,"n":9,"o":2.8,"t":"2026-09-25T18:15:00Z","v":1497,"vw":2.808013},{"c":2.81,"h":2.81,"l":2.8001,"n":99,"o":2.805,"t":"2026-09-25T18:30:00Z","v":51711,"vw":2.809169},{"c":2.815,"h":2.82,"l":2.81,"n":75,"o":2.815,"t":"2026-09-25T18:45:00Z","v":15729,"vw":2.816604},{"c":2.82,"h":2.82,"l":2.815,"n":45,"o":2.82,"t":"2026-09-25T19:00:00Z","v":4329,"vw":2.819865},{"c":2.815,"h":2.82,"l":2.81,"n":105,"o":2.82,"t":"2026-09-25T19:15:00Z","v":7928,"vw":2.813992},{"c":2.8,"h":2.815,"l":2.8,"n":103,"o":2.81,"t":"2026-09-25T19:30:00Z","v":22645,"vw":2.809078},{"c":2.8,"h":2.81,"l":2.8,"n":302,"o":2.805,"t":"2026-09-25T19:45:00Z","v":32915,"vw":2.804788},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-09-25T20:00:00Z","v":17274,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-25T20:15:00Z","v":110,"vw":2.8},{"c":2.7899,"h":2.79,"l":2.7899,"n":2,"o":2.79,"t":"2026-09-28T12:00:00Z","v":254,"vw":2.78995},{"c":2.7802,"h":2.7802,"l":2.7802,"n":1,"o":2.7802,"t":"2026-09-28T12:45:00Z","v":150,"vw":2.7802},{"c":2.8,"h":2.82,"l":2.78,"n":238,"o":2.79,"t":"2026-09-28T13:30:00Z","v":61345,"vw":2.803475},{"c":2.81,"h":2.82,"l":2.8,"n":109,"o":2.8,"t":"2026-09-28T13:45:00Z","v":15880,"vw":2.808496},{"c":2.825,"h":2.83,"l":2.81,"n":140,"o":2.81,"t":"2026-09-28T14:00:00Z","v":20940,"vw":2.819537},{"c":2.845,"h":2.855,"l":2.825,"n":332,"o":2.825,"t":"2026-09-28T14:15:00Z","v":65643,"vw":2.839091},{"c":2.835,"h":2.845,"l":2.835,"n":160,"o":2.845,"t":"2026-09-28T14:30:00Z","v":34408,"vw":2.84192},{"c":2.835,"h":2.845,"l":2.83,"n":190,"o":2.835,"t":"2026-09-28T14:45:00Z","v":29734,"vw":2.837131},{"c":2.82,"h":2.84,"l":2.82,"n":164,"o":2.835,"t":"2026-09-28T15:00:00Z","v":22398,"vw":2.834494},{"c":2.825,"h":2.83,"l":2.82,"n":140,"o":2.82,"t":"2026-09-28T15:15:00Z","v":14706,"vw":2.825685},{"c":2.82,"h":2.825,"l":2.815,"n":176,"o":2.82,"t":"2026-09-28T15:30:00Z","v":21321,"vw":2.820566},{"c":2.81,"h":2.82,"l":2.805,"n":151,"o":2.815,"t":"2026-09-28T15:45:00Z","v":14044,"vw":2.814218},{"c":2.815,"h":2.82,"l":2.81,"n":145,"o":2.81,"t":"2026-09-28T16:00:00Z","v":16004,"vw":2.815666},{"c":2.815,"h":2.825,"l":2.81,"n":173,"o":2.815,"t":"2026-09-28T16:15:00Z","v":20660,"vw":2.817817},{"c":2.805,"h":2.8199,"l":2.8,"n":299,"o":2.815,"t":"2026-09-28T16:30:00Z","v":32303,"vw":2.81073},{"c":2.815,"h":2.815,"l":2.8,"n":185,"o":2.805,"t":"2026-09-28T16:45:00Z","v":17474,"vw":2.809956},{"c":2.82,"h":2.82,"l":2.81,"n":155,"o":2.81,"t":"2026-09-28T17:00:00Z","v":15090,"vw":2.814294},{"c":2.82,"h":2.82,"l":2.81,"n":165,"o":2.815,"t":"2026-09-28T17:15:00Z","v":13964,"vw":2.814887},{"c":2.81,"h":2.815,"l":2.805,"n":163,"o":2.815,"t":"2026-09-28T17:30:00Z","v":15668,"vw":2.810226},{"c":2.815,"h":2.815,"l":2.8,"n":166,"o":2.81,"t":"2026-09-28T17:45:00Z","v":17233,"vw":2.810097},{"c":2.81,"h":2.82,"l":2.81,"n":149,"o":2.815,"t":"2026-09-28T18:00:00Z","v":23335,"vw":2.815454},{"c":2.805,"h":2.82,"l":2.805,"n":233,"o":2.82,"t":"2026-09-28T18:15:00Z","v":18673,"vw":2.812777},{"c":2.805,"h":2.81,"l":2.8,"n":180,"o":2.805,"t":"2026-09-28T18:30:00Z","v":16615,"vw":2.806709},{"c":2.7999,"h":2.805,"l":2.795,"n":156,"o":2.805,"t":"2026-09-28T18:45:00Z","v":18138,"vw":2.799654},{"c":2.8,"h":2.81,"l":2.8,"n":277,"o":2.8,"t":"2026-09-28T19:00:00Z","v":25188,"vw":2.803703},{"c":2.8,"h":2.805,"l":2.8,"n":202,"o":2.8,"t":"2026-09-28T19:15:00Z","v":17392,"vw":2.80312},{"c":2.785,"h":2.805,"l":2.785,"n":345,"o":2.805,"t":"2026-09-28T19:30:00Z","v":30072,"vw":2.79902},{"c":2.81,"h":2.81,"l":2.78,"n":587,"o":2.785,"t":"2026-09-28T19:45:00Z","v":88375,"vw":2.787894},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-09-28T20:00:00Z","v":33196,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-29T12:00:00Z","v":250,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-29T12:30:00Z","v":1000,"vw":2.8},{"c":2.81,"h":2.81,"l":2.77,"n":3,"o":2.77,"t":"2026-09-29T13:15:00Z","v":1049,"vw":2.782355},{"c":2.79,"h":2.8,"l":2.77,"n":141,"o":2.77,"t":"2026-09-29T13:30:00Z","v":61018,"vw":2.785144},{"c":2.795,"h":2.8,"l":2.79,"n":19,"o":2.79,"t":"2026-09-29T13:45:00Z","v":6240,"vw":2.799101},{"c":2.82,"h":2.825,"l":2.795,"n":225,"o":2.795,"t":"2026-09-29T14:00:00Z","v":50988,"vw":2.806474},{"c":2.8,"h":2.82,"l":2.8,"n":81,"o":2.82,"t":"2026-09-29T14:15:00Z","v":16810,"vw":2.810414},{"c":2.795,"h":2.805,"l":2.795,"n":55,"o":2.805,"t":"2026-09-29T14:30:00Z","v":3821,"vw":2.797923},{"c":2.78,"h":2.805,"l":2.78,"n":255,"o":2.795,"t":"2026-09-29T14:45:00Z","v":23721,"vw":2.796496},{"c":2.79,"h":2.79,"l":2.775,"n":79,"o":2.7899,"t":"2026-09-29T15:00:00Z","v":8765,"vw":2.780942},{"c":2.775,"h":2.7801,"l":2.77,"n":58,"o":2.7801,"t":"2026-09-29T15:15:00Z","v":8956,"vw":2.777191},{"c":2.775,"h":2.78,"l":2.7708,"n":28,"o":2.7708,"t":"2026-09-29T15:30:00Z","v":2414,"vw":2.773381},{"c":2.775,"h":2.775,"l":2.775,"n":8,"o":2.775,"t":"2026-09-29T15:45:00Z","v":403,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":7,"o":2.775,"t":"2026-09-29T16:00:00Z","v":144,"vw":2.775},{"c":2.78,"h":2.78,"l":2.775,"n":35,"o":2.78,"t":"2026-09-29T16:15:00Z","v":1334,"vw":2.777971},{"c":2.775,"h":2.78,"l":2.775,"n":35,"o":2.775,"t":"2026-09-29T16:30:00Z","v":612,"vw":2.776},{"c":2.785,"h":2.79,"l":2.775,"n":83,"o":2.775,"t":"2026-09-29T16:45:00Z","v":6056,"vw":2.779961},{"c":2.785,"h":2.7891,"l":2.78,"n":45,"o":2.785,"t":"2026-09-29T17:00:00Z","v":1402,"vw":2.785607},{"c":2.79,"h":2.79,"l":2.7818,"n":41,"o":2.785,"t":"2026-09-29T17:15:00Z","v":4368,"vw":2.782675},{"c":2.7801,"h":2.785,"l":2.7801,"n":44,"o":2.785,"t":"2026-09-29T17:30:00Z","v":643,"vw":2.783833},{"c":2.785,"h":2.795,"l":2.78,"n":188,"o":2.785,"t":"2026-09-29T17:45:00Z","v":29892,"vw":2.787887},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-29T18:00:00Z","v":108,"vw":2.79},{"c":2.775,"h":2.785,"l":2.775,"n":36,"o":2.785,"t":"2026-09-29T18:15:00Z","v":5729,"vw":2.780379},{"c":2.775,"h":2.78,"l":2.77,"n":26,"o":2.77,"t":"2026-09-29T18:30:00Z","v":3481,"vw":2.774554},{"c":2.775,"h":2.78,"l":2.77,"n":49,"o":2.775,"t":"2026-09-29T18:45:00Z","v":8205,"vw":2.775},{"c":2.77,"h":2.775,"l":2.765,"n":68,"o":2.775,"t":"2026-09-29T19:00:00Z","v":6414,"vw":2.769649},{"c":2.765,"h":2.77,"l":2.765,"n":34,"o":2.77,"t":"2026-09-29T19:15:00Z","v":2067,"vw":2.765553},{"c":2.765,"h":2.765,"l":2.76,"n":79,"o":2.765,"t":"2026-09-29T19:30:00Z","v":6716,"vw":2.762516},{"c":2.755,"h":2.78,"l":2.75,"n":371,"o":2.765,"t":"2026-09-29T19:45:00Z","v":62006,"vw":2.765368},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-29T20:00:00Z","v":29160,"vw":2.75},{"c":2.76,"h":2.76,"l":2.7512,"n":3,"o":2.7512,"t":"2026-09-29T23:15:00Z","v":330,"vw":2.753933},{"c":2.75,"h":2.76,"l":2.75,"n":10,"o":2.75,"t":"2026-09-30T12:15:00Z","v":1225,"vw":2.75449},{"c":2.795,"h":2.82,"l":2.77,"n":204,"o":2.78,"t":"2026-09-30T13:30:00Z","v":28706,"vw":2.799918},{"c":2.8,"h":2.81,"l":2.785,"n":263,"o":2.8,"t":"2026-09-30T13:45:00Z","v":62383,"vw":2.800296},{"c":2.795,"h":2.82,"l":2.79,"n":567,"o":2.805,"t":"2026-09-30T14:00:00Z","v":205046,"vw":2.803959},{"c":2.795,"h":2.8099,"l":2.7906,"n":109,"o":2.7929,"t":"2026-09-30T14:15:00Z","v":47625,"vw":2.799661},{"c":2.795,"h":2.795,"l":2.77,"n":215,"o":2.795,"t":"2026-09-30T14:30:00Z","v":41532,"vw":2.785193},{"c":2.785,"h":2.795,"l":2.785,"n":84,"o":2.795,"t":"2026-09-30T14:45:00Z","v":10796,"vw":2.789956},{"c":2.8,"h":2.8,"l":2.7891,"n":59,"o":2.79,"t":"2026-09-30T15:00:00Z","v":5948,"vw":2.793776},{"c":2.805,"h":2.82,"l":2.795,"n":184,"o":2.8,"t":"2026-09-30T15:15:00Z","v":45778,"vw":2.808162},{"c":2.79,"h":2.81,"l":2.79,"n":53,"o":2.81,"t":"2026-09-30T15:30:00Z","v":7851,"vw":2.799023},{"c":2.785,"h":2.795,"l":2.785,"n":41,"o":2.795,"t":"2026-09-30T15:45:00Z","v":5752,"vw":2.790792},{"c":2.785,"h":2.785,"l":2.78,"n":61,"o":2.785,"t":"2026-09-30T16:00:00Z","v":6069,"vw":2.782573},{"c":2.785,"h":2.785,"l":2.78,"n":15,"o":2.78,"t":"2026-09-30T16:15:00Z","v":1438,"vw":2.784576},{"c":2.795,"h":2.8,"l":2.79,"n":67,"o":2.79,"t":"2026-09-30T16:30:00Z","v":11905,"vw":2.791054},{"c":2.7822,"h":2.795,"l":2.7822,"n":76,"o":2.795,"t":"2026-09-30T16:45:00Z","v":11366,"vw":2.7895},{"c":2.7809,"h":2.785,"l":2.78,"n":13,"o":2.785,"t":"2026-09-30T17:00:00Z","v":1447,"vw":2.783352},{"c":2.765,"h":2.78,"l":2.76,"n":173,"o":2.78,"t":"2026-09-30T17:15:00Z","v":42802,"vw":2.767387},{"c":2.76,"h":2.765,"l":2.75,"n":73,"o":2.765,"t":"2026-09-30T17:30:00Z","v":15087,"vw":2.756606},{"c":2.765,"h":2.765,"l":2.76,"n":98,"o":2.76,"t":"2026-09-30T17:45:00Z","v":27113,"vw":2.760113},{"c":2.765,"h":2.77,"l":2.76,"n":53,"o":2.765,"t":"2026-09-30T18:00:00Z","v":6889,"vw":2.764227},{"c":2.75,"h":2.765,"l":2.75,"n":168,"o":2.76,"t":"2026-09-30T18:15:00Z","v":33404,"vw":2.756916},{"c":2.755,"h":2.76,"l":2.74,"n":211,"o":2.755,"t":"2026-09-30T18:30:00Z","v":33626,"vw":2.747941},{"c":2.76,"h":2.76,"l":2.745,"n":93,"o":2.75,"t":"2026-09-30T18:45:00Z","v":19889,"vw":2.750298},{"c":2.755,"h":2.76,"l":2.755,"n":41,"o":2.76,"t":"2026-09-30T19:00:00Z","v":2579,"vw":2.758521},{"c":2.75,"h":2.76,"l":2.75,"n":51,"o":2.76,"t":"2026-09-30T19:15:00Z","v":5989,"vw":2.755038},{"c":2.75,"h":2.755,"l":2.745,"n":160,"o":2.755,"t":"2026-09-30T19:30:00Z","v":34030,"vw":2.750978},{"c":2.76,"h":2.76,"l":2.74,"n":440,"o":2.755,"t":"2026-09-30T19:45:00Z","v":102642,"vw":2.750362},{"c":2.8,"h":2.8,"l":2.75,"n":5,"o":2.75,"t":"2026-09-30T20:00:00Z","v":25978,"vw":2.750385},{"c":2.745,"h":2.785,"l":2.74,"n":281,"o":2.76,"t":"2026-10-01T13:30:00Z","v":53963,"vw":2.75751},{"c":2.76,"h":2.765,"l":2.745,"n":136,"o":2.745,"t":"2026-10-01T13:45:00Z","v":22729,"vw":2.758192},{"c":2.785,"h":2.795,"l":2.755,"n":197,"o":2.755,"t":"2026-10-01T14:00:00Z","v":60629,"vw":2.776359},{"c":2.795,"h":2.7999,"l":2.785,"n":97,"o":2.79,"t":"2026-10-01T14:15:00Z","v":26766,"vw":2.791725},{"c":2.8,"h":2.8,"l":2.785,"n":132,"o":2.795,"t":"2026-10-01T14:30:00Z","v":11635,"vw":2.791741},{"c":2.79,"h":2.795,"l":2.785,"n":89,"o":2.795,"t":"2026-10-01T14:45:00Z","v":13743,"vw":2.79028},{"c":2.79,"h":2.79,"l":2.785,"n":55,"o":2.785,"t":"2026-10-01T15:00:00Z","v":3800,"vw":2.788379},{"c":2.795,"h":2.8,"l":2.79,"n":50,"o":2.8,"t":"2026-10-01T15:15:00Z","v":5957,"vw":2.796232},{"c":2.795,"h":2.8,"l":2.79,"n":83,"o":2.8,"t":"2026-10-01T15:30:00Z","v":20447,"vw":2.793211},{"c":2.795,"h":2.8,"l":2.795,"n":79,"o":2.795,"t":"2026-10-01T15:45:00Z","v":11478,"vw":2.795354},{"c":2.8,"h":2.8,"l":2.79,"n":35,"o":2.795,"t":"2026-10-01T16:00:00Z","v":10880,"vw":2.792133},{"c":2.8,"h":2.8,"l":2.7906,"n":44,"o":2.795,"t":"2026-10-01T16:15:00Z","v":10323,"vw":2.794949},{"c":2.795,"h":2.8,"l":2.79,"n":131,"o":2.8,"t":"2026-10-01T16:30:00Z","v":14868,"vw":2.793936},{"c":2.795,"h":2.8,"l":2.79,"n":28,"o":2.795,"t":"2026-10-01T16:45:00Z","v":5799,"vw":2.792161},{"c":2.8,"h":2.8,"l":2.795,"n":14,"o":2.795,"t":"2026-10-01T17:00:00Z","v":12372,"vw":2.799827},{"c":2.8,"h":2.8,"l":2.79,"n":30,"o":2.795,"t":"2026-10-01T17:15:00Z","v":10967,"vw":2.793145},{"c":2.8,"h":2.8,"l":2.795,"n":61,"o":2.795,"t":"2026-10-01T17:30:00Z","v":9116,"vw":2.798451},{"c":2.81,"h":2.81,"l":2.795,"n":166,"o":2.8,"t":"2026-10-01T17:45:00Z","v":40417,"vw":2.801878},{"c":2.8091,"h":2.81,"l":2.795,"n":249,"o":2.805,"t":"2026-10-01T18:00:00Z","v":41354,"vw":2.801002},{"c":2.81,"h":2.81,"l":2.8,"n":107,"o":2.805,"t":"2026-10-01T18:15:00Z","v":3028,"vw":2.805},{"c":2.815,"h":2.815,"l":2.805,"n":472,"o":2.8099,"t":"2026-10-01T18:30:00Z","v":107958,"vw":2.806007},{"c":2.845,"h":2.845,"l":2.815,"n":1549,"o":2.815,"t":"2026-10-01T18:45:00Z","v":239310,"vw":2.81883},{"c":2.835,"h":2.855,"l":2.825,"n":328,"o":2.8492,"t":"2026-10-01T19:00:00Z","v":97357,"vw":2.83817},{"c":2.83,"h":2.84,"l":2.83,"n":174,"o":2.835,"t":"2026-10-01T19:15:00Z","v":10354,"vw":2.834499},{"c":2.83,"h":2.84,"l":2.8212,"n":238,"o":2.835,"t":"2026-10-01T19:30:00Z","v":38819,"vw":2.828161},{"c":2.82,"h":2.83,"l":2.815,"n":443,"o":2.825,"t":"2026-10-01T19:45:00Z","v":74726,"vw":2.824043},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-01T20:00:00Z","v":10608,"vw":2.82},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-02T13:15:00Z","v":150,"vw":2.86},{"c":2.805,"h":2.85,"l":2.8,"n":135,"o":2.82,"t":"2026-10-02T13:30:00Z","v":74693,"vw":2.832462},{"c":2.825,"h":2.825,"l":2.804,"n":79,"o":2.805,"t":"2026-10-02T13:45:00Z","v":41279,"vw":2.816427},{"c":2.825,"h":2.825,"l":2.815,"n":72,"o":2.825,"t":"2026-10-02T14:00:00Z","v":10130,"vw":2.817786},{"c":2.82,"h":2.8294,"l":2.815,"n":37,"o":2.8294,"t":"2026-10-02T14:15:00Z","v":7960,"vw":2.821847},{"c":2.8044,"h":2.82,"l":2.8,"n":359,"o":2.82,"t":"2026-10-02T14:30:00Z","v":93193,"vw":2.803843},{"c":2.83,"h":2.83,"l":2.801,"n":111,"o":2.805,"t":"2026-10-02T14:45:00Z","v":17295,"vw":2.816946},{"c":2.84,"h":2.84,"l":2.8201,"n":161,"o":2.83,"t":"2026-10-02T15:00:00Z","v":45133,"vw":2.832738},{"c":2.835,"h":2.84,"l":2.82,"n":93,"o":2.84,"t":"2026-10-02T15:15:00Z","v":17430,"vw":2.827275},{"c":2.83,"h":2.84,"l":2.83,"n":96,"o":2.835,"t":"2026-10-02T15:30:00Z","v":33873,"vw":2.831299},{"c":2.835,"h":2.84,"l":2.82,"n":200,"o":2.83,"t":"2026-10-02T15:45:00Z","v":84158,"vw":2.830917},{"c":2.825,"h":2.8392,"l":2.825,"n":47,"o":2.835,"t":"2026-10-02T16:00:00Z","v":9506,"vw":2.829487},{"c":2.84,"h":2.84,"l":2.825,"n":133,"o":2.83,"t":"2026-10-02T16:15:00Z","v":37561,"vw":2.833117},{"c":2.845,"h":2.85,"l":2.84,"n":65,"o":2.84,"t":"2026-10-02T16:30:00Z","v":13225,"vw":2.841606},{"c":2.845,"h":2.85,"l":2.845,"n":82,"o":2.845,"t":"2026-10-02T16:45:00Z","v":9209,"vw":2.848132},{"c":2.85,"h":2.85,"l":2.84,"n":87,"o":2.85,"t":"2026-10-02T17:00:00Z","v":14584,"vw":2.844029},{"c":2.85,"h":2.85,"l":2.84,"n":97,"o":2.85,"t":"2026-10-02T17:15:00Z","v":28027,"vw":2.847166},{"c":2.85,"h":2.855,"l":2.84,"n":127,"o":2.85,"t":"2026-10-02T17:30:00Z","v":47423,"vw":2.84838},{"c":2.85,"h":2.85,"l":2.845,"n":54,"o":2.85,"t":"2026-10-02T17:45:00Z","v":3625,"vw":2.848639},{"c":2.85,"h":2.85,"l":2.845,"n":40,"o":2.85,"t":"2026-10-02T18:00:00Z","v":2379,"vw":2.847764},{"c":2.845,"h":2.85,"l":2.84,"n":42,"o":2.85,"t":"2026-10-02T18:15:00Z","v":5755,"vw":2.845482},{"c":2.835,"h":2.845,"l":2.835,"n":120,"o":2.845,"t":"2026-10-02T18:30:00Z","v":23386,"vw":2.83949},{"c":2.85,"h":2.85,"l":2.8308,"n":68,"o":2.8308,"t":"2026-10-02T18:45:00Z","v":13562,"vw":2.837288},{"c":2.845,"h":2.85,"l":2.845,"n":41,"o":2.85,"t":"2026-10-02T19:00:00Z","v":5661,"vw":2.845465},{"c":2.845,"h":2.85,"l":2.845,"n":85,"o":2.845,"t":"2026-10-02T19:15:00Z","v":11629,"vw":2.84528},{"c":2.842,"h":2.85,"l":2.842,"n":94,"o":2.842,"t":"2026-10-02T19:30:00Z","v":24081,"vw":2.844677},{"c":2.87,"h":2.87,"l":2.84,"n":523,"o":2.845,"t":"2026-10-02T19:45:00Z","v":109525,"vw":2.85713},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-02T20:00:00Z","v":41637,"vw":2.86},{"c":2.8783,"h":2.8783,"l":2.8783,"n":1,"o":2.8783,"t":"2026-10-02T20:15:00Z","v":100,"vw":2.8783},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-02T21:30:00Z","v":250,"vw":2.88},{"c":2.8871,"h":2.8907,"l":2.85,"n":5,"o":2.85,"t":"2026-10-02T22:30:00Z","v":44997,"vw":2.854309},{"c":3,"h":3,"l":2.94,"n":3,"o":2.94,"t":"2026-10-05T08:00:00Z","v":320,"vw":2.981191},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-05T11:00:00Z","v":218,"vw":2.94},{"c":2.9077,"h":2.94,"l":2.9077,"n":4,"o":2.94,"t":"2026-10-05T11:15:00Z","v":1903,"vw":2.928182},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-05T11:30:00Z","v":2166,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T11:45:00Z","v":400,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T12:15:00Z","v":1000,"vw":2.89},{"c":2.824,"h":2.94,"l":2.82,"n":293,"o":2.9,"t":"2026-10-05T13:30:00Z","v":150986,"vw":2.897221},{"c":2.835,"h":2.835,"l":2.805,"n":76,"o":2.8203,"t":"2026-10-05T13:45:00Z","v":12726,"vw":2.821784},{"c":2.825,"h":2.84,"l":2.815,"n":118,"o":2.83,"t":"2026-10-05T14:00:00Z","v":25404,"vw":2.820272},{"c":2.805,"h":2.82,"l":2.805,"n":34,"o":2.82,"t":"2026-10-05T14:15:00Z","v":4102,"vw":2.812305},{"c":2.795,"h":2.805,"l":2.795,"n":118,"o":2.805,"t":"2026-10-05T14:30:00Z","v":22892,"vw":2.800774},{"c":2.795,"h":2.805,"l":2.7923,"n":91,"o":2.795,"t":"2026-10-05T14:45:00Z","v":18428,"vw":2.799093},{"c":2.83,"h":2.83,"l":2.7901,"n":139,"o":2.8,"t":"2026-10-05T15:00:00Z","v":23411,"vw":2.809009},{"c":2.845,"h":2.845,"l":2.825,"n":221,"o":2.83,"t":"2026-10-05T15:15:00Z","v":44283,"vw":2.83365},{"c":2.845,"h":2.85,"l":2.84,"n":78,"o":2.845,"t":"2026-10-05T15:30:00Z","v":7554,"vw":2.844421},{"c":2.855,"h":2.855,"l":2.8408,"n":74,"o":2.845,"t":"2026-10-05T15:45:00Z","v":9597,"vw":2.848455},{"c":2.855,"h":2.8694,"l":2.845,"n":271,"o":2.855,"t":"2026-10-05T16:00:00Z","v":79103,"vw":2.858468},{"c":2.855,"h":2.86,"l":2.854,"n":111,"o":2.855,"t":"2026-10-05T16:15:00Z","v":12263,"vw":2.856583},{"c":2.858,"h":2.86,"l":2.8522,"n":73,"o":2.8592,"t":"2026-10-05T16:30:00Z","v":11027,"vw":2.856721},{"c":2.87,"h":2.87,"l":2.85,"n":119,"o":2.86,"t":"2026-10-05T16:45:00Z","v":16529,"vw":2.86096},{"c":2.87,"h":2.87,"l":2.8603,"n":64,"o":2.865,"t":"2026-10-05T17:00:00Z","v":8986,"vw":2.863442},{"c":2.865,"h":2.87,"l":2.8601,"n":56,"o":2.865,"t":"2026-10-05T17:15:00Z","v":7811,"vw":2.864198},{"c":2.865,"h":2.87,"l":2.865,"n":60,"o":2.865,"t":"2026-10-05T17:30:00Z","v":5841,"vw":2.86716},{"c":2.87,"h":2.87,"l":2.86,"n":80,"o":2.865,"t":"2026-10-05T17:45:00Z","v":11635,"vw":2.864732},{"c":2.87,"h":2.87,"l":2.865,"n":87,"o":2.865,"t":"2026-10-05T18:00:00Z","v":14424,"vw":2.866428},{"c":2.8602,"h":2.87,"l":2.86,"n":61,"o":2.865,"t":"2026-10-05T18:15:00Z","v":8632,"vw":2.865482},{"c":2.865,"h":2.87,"l":2.86,"n":140,"o":2.865,"t":"2026-10-05T18:30:00Z","v":23621,"vw":2.86163},{"c":2.868,"h":2.87,"l":2.86,"n":80,"o":2.865,"t":"2026-10-05T18:45:00Z","v":8418,"vw":2.864665},{"c":2.87,"h":2.875,"l":2.8622,"n":173,"o":2.87,"t":"2026-10-05T19:00:00Z","v":33780,"vw":2.869757},{"c":2.87,"h":2.87,"l":2.865,"n":109,"o":2.865,"t":"2026-10-05T19:15:00Z","v":13413,"vw":2.868445},{"c":2.87,"h":2.875,"l":2.865,"n":141,"o":2.87,"t":"2026-10-05T19:30:00Z","v":21428,"vw":2.869306},{"c":2.87,"h":2.875,"l":2.85,"n":654,"o":2.87,"t":"2026-10-05T19:45:00Z","v":121273,"vw":2.863025},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-05T20:00:00Z","v":22667,"vw":2.86},{"c":2.8582,"h":2.8582,"l":2.8582,"n":1,"o":2.8582,"t":"2026-10-05T23:15:00Z","v":300,"vw":2.8582},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-06T11:30:00Z","v":1000,"vw":2.89},{"c":2.8845,"h":2.8845,"l":2.8801,"n":3,"o":2.8801,"t":"2026-10-06T13:00:00Z","v":2841,"vw":2.881331},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-06T13:15:00Z","v":250,"vw":2.85},{"c":2.83,"h":2.88,"l":2.824,"n":172,"o":2.86,"t":"2026-10-06T13:30:00Z","v":46436,"vw":2.852323},{"c":2.805,"h":2.825,"l":2.8,"n":233,"o":2.82,"t":"2026-10-06T13:45:00Z","v":37704,"vw":2.809829},{"c":2.815,"h":2.82,"l":2.805,"n":86,"o":2.805,"t":"2026-10-06T14:00:00Z","v":16156,"vw":2.815438},{"c":2.83,"h":2.83,"l":2.805,"n":86,"o":2.815,"t":"2026-10-06T14:15:00Z","v":18759,"vw":2.814353},{"c":2.835,"h":2.8499,"l":2.8206,"n":195,"o":2.8293,"t":"2026-10-06T14:30:00Z","v":37739,"vw":2.832504},{"c":2.84,"h":2.84,"l":2.8309,"n":35,"o":2.8309,"t":"2026-10-06T14:45:00Z","v":1877,"vw":2.83544},{"c":2.85,"h":2.85,"l":2.835,"n":166,"o":2.8399,"t":"2026-10-06T15:00:00Z","v":32555,"vw":2.840987},{"c":2.855,"h":2.855,"l":2.844,"n":66,"o":2.844,"t":"2026-10-06T15:15:00Z","v":9347,"vw":2.846575},{"c":2.855,"h":2.86,"l":2.855,"n":39,"o":2.855,"t":"2026-10-06T15:30:00Z","v":6734,"vw":2.855156},{"c":2.85,"h":2.86,"l":2.845,"n":105,"o":2.86,"t":"2026-10-06T15:45:00Z","v":16626,"vw":2.850138},{"c":2.845,"h":2.85,"l":2.8417,"n":47,"o":2.85,"t":"2026-10-06T16:00:00Z","v":14930,"vw":2.845014},{"c":2.85,"h":2.85,"l":2.84,"n":51,"o":2.845,"t":"2026-10-06T16:15:00Z","v":4331,"vw":2.843073},{"c":2.84,"h":2.845,"l":2.84,"n":49,"o":2.845,"t":"2026-10-06T16:30:00Z","v":5938,"vw":2.842229},{"c":2.84,"h":2.84,"l":2.83,"n":108,"o":2.84,"t":"2026-10-06T16:45:00Z","v":21819,"vw":2.834352},{"c":2.84,"h":2.845,"l":2.835,"n":69,"o":2.835,"t":"2026-10-06T17:00:00Z","v":10874,"vw":2.839595},{"c":2.84,"h":2.84,"l":2.835,"n":25,"o":2.835,"t":"2026-10-06T17:15:00Z","v":1680,"vw":2.836695},{"c":2.8348,"h":2.84,"l":2.8348,"n":19,"o":2.835,"t":"2026-10-06T17:30:00Z","v":1335,"vw":2.83525},{"c":2.835,"h":2.84,"l":2.8308,"n":39,"o":2.835,"t":"2026-10-06T17:45:00Z","v":3368,"vw":2.834897},{"c":2.84,"h":2.84,"l":2.83,"n":24,"o":2.835,"t":"2026-10-06T18:00:00Z","v":4911,"vw":2.835428},{"c":2.84,"h":2.84,"l":2.835,"n":8,"o":2.84,"t":"2026-10-06T18:15:00Z","v":1361,"vw":2.835833},{"c":2.835,"h":2.835,"l":2.8308,"n":9,"o":2.8308,"t":"2026-10-06T18:30:00Z","v":1641,"vw":2.832975},{"c":2.84,"h":2.84,"l":2.835,"n":14,"o":2.84,"t":"2026-10-06T18:45:00Z","v":1354,"vw":2.838437},{"c":2.85,"h":2.85,"l":2.835,"n":48,"o":2.84,"t":"2026-10-06T19:00:00Z","v":8890,"vw":2.842087},{"c":2.84,"h":2.85,"l":2.84,"n":85,"o":2.8491,"t":"2026-10-06T19:15:00Z","v":14384,"vw":2.847143},{"c":2.83,"h":2.845,"l":2.825,"n":169,"o":2.845,"t":"2026-10-06T19:30:00Z","v":21664,"vw":2.834058},{"c":2.84,"h":2.85,"l":2.825,"n":507,"o":2.83,"t":"2026-10-06T19:45:00Z","v":82027,"vw":2.836309},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-06T20:00:00Z","v":24059,"vw":2.83},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-06T23:30:00Z","v":1000,"vw":2.78},{"c":2.835,"h":2.835,"l":2.79,"n":59,"o":2.8,"t":"2026-10-07T13:30:00Z","v":17407,"vw":2.810571},{"c":2.84,"h":2.86,"l":2.83,"n":44,"o":2.835,"t":"2026-10-07T13:45:00Z","v":22675,"vw":2.8331},{"c":2.835,"h":2.84,"l":2.83,"n":35,"o":2.84,"t":"2026-10-07T14:00:00Z","v":4448,"vw":2.834001},{"c":2.87,"h":2.875,"l":2.84,"n":143,"o":2.84,"t":"2026-10-07T14:15:00Z","v":43189,"vw":2.853385},{"c":2.865,"h":2.8688,"l":2.851,"n":118,"o":2.865,"t":"2026-10-07T14:30:00Z","v":15908,"vw":2.859194},{"c":2.865,"h":2.875,"l":2.86,"n":147,"o":2.86,"t":"2026-10-07T14:45:00Z","v":27898,"vw":2.867892},{"c":2.865,"h":2.87,"l":2.864,"n":79,"o":2.865,"t":"2026-10-07T15:00:00Z","v":11751,"vw":2.869199},{"c":2.865,"h":2.87,"l":2.8641,"n":137,"o":2.87,"t":"2026-10-07T15:15:00Z","v":16463,"vw":2.86511},{"c":2.865,"h":2.87,"l":2.86,"n":168,"o":2.865,"t":"2026-10-07T15:30:00Z","v":16394,"vw":2.864176},{"c":2.865,"h":2.875,"l":2.865,"n":183,"o":2.87,"t":"2026-10-07T15:45:00Z","v":24545,"vw":2.870358},{"c":2.86,"h":2.865,"l":2.86,"n":129,"o":2.865,"t":"2026-10-07T16:00:00Z","v":9468,"vw":2.86331},{"c":2.86,"h":2.87,"l":2.86,"n":108,"o":2.865,"t":"2026-10-07T16:15:00Z","v":16618,"vw":2.866426},{"c":2.86,"h":2.865,"l":2.86,"n":59,"o":2.865,"t":"2026-10-07T16:30:00Z","v":5206,"vw":2.863395},{"c":2.865,"h":2.865,"l":2.8512,"n":111,"o":2.865,"t":"2026-10-07T16:45:00Z","v":17064,"vw":2.859093},{"c":2.865,"h":2.87,"l":2.86,"n":84,"o":2.865,"t":"2026-10-07T17:00:00Z","v":6720,"vw":2.863967},{"c":2.865,"h":2.87,"l":2.86,"n":72,"o":2.87,"t":"2026-10-07T17:15:00Z","v":6999,"vw":2.865141},{"c":2.86,"h":2.87,"l":2.86,"n":117,"o":2.865,"t":"2026-10-07T17:30:00Z","v":7193,"vw":2.864891},{"c":2.865,"h":2.87,"l":2.855,"n":99,"o":2.865,"t":"2026-10-07T17:45:00Z","v":13358,"vw":2.8595},{"c":2.865,"h":2.87,"l":2.86,"n":169,"o":2.865,"t":"2026-10-07T18:00:00Z","v":22524,"vw":2.868102},{"c":2.86,"h":2.865,"l":2.855,"n":121,"o":2.865,"t":"2026-10-07T18:15:00Z","v":16064,"vw":2.860423},{"c":2.865,"h":2.865,"l":2.855,"n":114,"o":2.855,"t":"2026-10-07T18:30:00Z","v":7602,"vw":2.859101},{"c":2.855,"h":2.865,"l":2.8517,"n":108,"o":2.865,"t":"2026-10-07T18:45:00Z","v":14490,"vw":2.857701},{"c":2.855,"h":2.855,"l":2.85,"n":81,"o":2.855,"t":"2026-10-07T19:00:00Z","v":5526,"vw":2.854736},{"c":2.845,"h":2.855,"l":2.845,"n":99,"o":2.855,"t":"2026-10-07T19:15:00Z","v":8545,"vw":2.849471},{"c":2.835,"h":2.8469,"l":2.835,"n":221,"o":2.845,"t":"2026-10-07T19:30:00Z","v":21032,"vw":2.839117},{"c":2.84,"h":2.84,"l":2.82,"n":595,"o":2.835,"t":"2026-10-07T19:45:00Z","v":59753,"vw":2.82462},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-07T20:00:00Z","v":21303,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-07T20:45:00Z","v":200,"vw":2.81},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T11:15:00Z","v":214,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.8799,"t":"2026-10-08T13:00:00Z","v":1245,"vw":2.87703},{"c":2.8501,"h":2.8682,"l":2.85,"n":7,"o":2.8682,"t":"2026-10-08T13:15:00Z","v":425,"vw":2.855388},{"c":2.89,"h":2.89,"l":2.84,"n":203,"o":2.85,"t":"2026-10-08T13:30:00Z","v":38078,"vw":2.859916},{"c":2.905,"h":2.91,"l":2.885,"n":297,"o":2.885,"t":"2026-10-08T13:45:00Z","v":67766,"vw":2.89892},{"c":2.895,"h":2.935,"l":2.895,"n":336,"o":2.905,"t":"2026-10-08T14:00:00Z","v":110267,"vw":2.91783},{"c":2.885,"h":2.9,"l":2.88,"n":92,"o":2.895,"t":"2026-10-08T14:15:00Z","v":13537,"vw":2.887463},{"c":2.875,"h":2.91,"l":2.875,"n":409,"o":2.885,"t":"2026-10-08T14:30:00Z","v":82134,"vw":2.890589},{"c":2.875,"h":2.8871,"l":2.875,"n":124,"o":2.875,"t":"2026-10-08T14:45:00Z","v":20762,"vw":2.880863},{"c":2.875,"h":2.88,"l":2.87,"n":163,"o":2.875,"t":"2026-10-08T15:00:00Z","v":22428,"vw":2.874506},{"c":2.905,"h":2.905,"l":2.875,"n":376,"o":2.875,"t":"2026-10-08T15:15:00Z","v":62833,"vw":2.890766},{"c":2.905,"h":2.9099,"l":2.895,"n":236,"o":2.905,"t":"2026-10-08T15:30:00Z","v":43151,"vw":2.901901},{"c":2.905,"h":2.91,"l":2.9049,"n":123,"o":2.905,"t":"2026-10-08T15:45:00Z","v":18128,"vw":2.905203},{"c":2.905,"h":2.9099,"l":2.9,"n":172,"o":2.905,"t":"2026-10-08T16:00:00Z","v":34846,"vw":2.904969},{"c":2.895,"h":2.91,"l":2.895,"n":145,"o":2.905,"t":"2026-10-08T16:15:00Z","v":40384,"vw":2.903799},{"c":2.895,"h":2.9,"l":2.8912,"n":87,"o":2.895,"t":"2026-10-08T16:30:00Z","v":12680,"vw":2.895049},{"c":2.895,"h":2.9,"l":2.89,"n":167,"o":2.9,"t":"2026-10-08T16:45:00Z","v":26948,"vw":2.895519},{"c":2.895,"h":2.895,"l":2.885,"n":286,"o":2.895,"t":"2026-10-08T17:00:00Z","v":101693,"vw":2.89154},{"c":2.895,"h":2.9,"l":2.895,"n":70,"o":2.895,"t":"2026-10-08T17:15:00Z","v":11709,"vw":2.895386},{"c":2.9,"h":2.9,"l":2.895,"n":124,"o":2.895,"t":"2026-10-08T17:30:00Z","v":28971,"vw":2.896651},{"c":2.9,"h":2.9,"l":2.895,"n":272,"o":2.9,"t":"2026-10-08T17:45:00Z","v":31024,"vw":2.89744},{"c":2.9,"h":2.9,"l":2.895,"n":253,"o":2.9,"t":"2026-10-08T18:00:00Z","v":26444,"vw":2.898112},{"c":2.895,"h":2.9,"l":2.8904,"n":244,"o":2.9,"t":"2026-10-08T18:15:00Z","v":42824,"vw":2.896304},{"c":2.895,"h":2.9,"l":2.895,"n":215,"o":2.895,"t":"2026-10-08T18:30:00Z","v":23014,"vw":2.897087},{"c":2.9,"h":2.9,"l":2.89,"n":254,"o":2.9,"t":"2026-10-08T18:45:00Z","v":27355,"vw":2.897253},{"c":2.895,"h":2.9,"l":2.895,"n":250,"o":2.895,"t":"2026-10-08T19:00:00Z","v":39788,"vw":2.897311},{"c":2.9,"h":2.9,"l":2.895,"n":296,"o":2.9,"t":"2026-10-08T19:15:00Z","v":37182,"vw":2.89789},{"c":2.895,"h":2.9,"l":2.89,"n":337,"o":2.9,"t":"2026-10-08T19:30:00Z","v":39207,"vw":2.898652},{"c":2.9,"h":2.905,"l":2.89,"n":834,"o":2.9,"t":"2026-10-08T19:45:00Z","v":221608,"vw":2.899376},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-08T20:00:00Z","v":26628,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-08T22:00:00Z","v":100,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T22:15:00Z","v":100,"vw":2.88},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-10-09T11:45:00Z","v":1200,"vw":2.931667},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-09T12:00:00Z","v":2748,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-09T12:30:00Z","v":200,"vw":2.93},{"c":2.87,"h":2.89,"l":2.86,"n":237,"o":2.89,"t":"2026-10-09T13:30:00Z","v":89763,"vw":2.875665},{"c":2.8593,"h":2.87,"l":2.85,"n":116,"o":2.87,"t":"2026-10-09T13:45:00Z","v":67152,"vw":2.861435},{"c":2.855,"h":2.86,"l":2.8525,"n":92,"o":2.86,"t":"2026-10-09T14:00:00Z","v":53449,"vw":2.85548},{"c":2.86,"h":2.87,"l":2.8589,"n":303,"o":2.86,"t":"2026-10-09T14:15:00Z","v":76214,"vw":2.864433},{"c":2.855,"h":2.875,"l":2.855,"n":404,"o":2.86,"t":"2026-10-09T14:30:00Z","v":156877,"vw":2.864192},{"c":2.87,"h":2.87,"l":2.86,"n":111,"o":2.86,"t":"2026-10-09T14:45:00Z","v":23383,"vw":2.86554},{"c":2.865,"h":2.87,"l":2.8527,"n":138,"o":2.87,"t":"2026-10-09T15:00:00Z","v":32997,"vw":2.863723},{"c":2.865,"h":2.87,"l":2.86,"n":364,"o":2.87,"t":"2026-10-09T15:15:00Z","v":176676,"vw":2.861558},{"c":2.8598,"h":2.87,"l":2.855,"n":140,"o":2.865,"t":"2026-10-09T15:30:00Z","v":31926,"vw":2.862773},{"c":2.865,"h":2.87,"l":2.85,"n":134,"o":2.86,"t":"2026-10-09T15:45:00Z","v":54631,"vw":2.858442},{"c":2.87,"h":2.875,"l":2.86,"n":114,"o":2.865,"t":"2026-10-09T16:00:00Z","v":21929,"vw":2.870914},{"c":2.86,"h":2.87,"l":2.86,"n":79,"o":2.865,"t":"2026-10-09T16:15:00Z","v":15180,"vw":2.867046},{"c":2.87,"h":2.87,"l":2.86,"n":76,"o":2.87,"t":"2026-10-09T16:30:00Z","v":13771,"vw":2.868108},{"c":2.87,"h":2.87,"l":2.86,"n":255,"o":2.865,"t":"2026-10-09T16:45:00Z","v":38551,"vw":2.867488},{"c":2.87,"h":2.87,"l":2.86,"n":121,"o":2.86,"t":"2026-10-09T17:00:00Z","v":14046,"vw":2.867494},{"c":2.88,"h":2.885,"l":2.8693,"n":295,"o":2.87,"t":"2026-10-09T17:15:00Z","v":76352,"vw":2.878408},{"c":2.87,"h":2.88,"l":2.86,"n":170,"o":2.88,"t":"2026-10-09T17:30:00Z","v":52745,"vw":2.871788},{"c":2.88,"h":2.88,"l":2.865,"n":324,"o":2.865,"t":"2026-10-09T17:45:00Z","v":60717,"vw":2.876514},{"c":2.88,"h":2.88,"l":2.87,"n":137,"o":2.88,"t":"2026-10-09T18:00:00Z","v":16476,"vw":2.878678},{"c":2.8501,"h":2.88,"l":2.845,"n":426,"o":2.88,"t":"2026-10-09T18:15:00Z","v":78000,"vw":2.859443},{"c":2.86,"h":2.86,"l":2.85,"n":142,"o":2.86,"t":"2026-10-09T18:30:00Z","v":21016,"vw":2.858764},{"c":2.85,"h":2.86,"l":2.845,"n":246,"o":2.86,"t":"2026-10-09T18:45:00Z","v":38418,"vw":2.851042},{"c":2.85,"h":2.85,"l":2.84,"n":182,"o":2.85,"t":"2026-10-09T19:00:00Z","v":19050,"vw":2.849709},{"c":2.845,"h":2.855,"l":2.84,"n":188,"o":2.85,"t":"2026-10-09T19:15:00Z","v":27577,"vw":2.848704},{"c":2.828,"h":2.845,"l":2.82,"n":265,"o":2.84,"t":"2026-10-09T19:30:00Z","v":37858,"vw":2.833502},{"c":2.83,"h":2.84,"l":2.82,"n":378,"o":2.83,"t":"2026-10-09T19:45:00Z","v":64793,"vw":2.828032},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-09T20:00:00Z","v":29004,"vw":2.82},{"c":2.8005,"h":2.8005,"l":2.8004,"n":2,"o":2.8004,"t":"2026-10-09T22:45:00Z","v":6500,"vw":2.800446},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-12T12:15:00Z","v":1279,"vw":2.83},{"c":2.87,"h":2.88,"l":2.85,"n":203,"o":2.88,"t":"2026-10-12T13:30:00Z","v":73800,"vw":2.8637},{"c":2.865,"h":2.88,"l":2.86,"n":156,"o":2.87,"t":"2026-10-12T13:45:00Z","v":54063,"vw":2.873546},{"c":2.87,"h":2.875,"l":2.855,"n":208,"o":2.865,"t":"2026-10-12T14:00:00Z","v":29865,"vw":2.864798},{"c":2.89,"h":2.89,"l":2.86,"n":421,"o":2.87,"t":"2026-10-12T14:15:00Z","v":93161,"vw":2.870312},{"c":2.875,"h":2.895,"l":2.8701,"n":310,"o":2.885,"t":"2026-10-12T14:30:00Z","v":31150,"vw":2.883349},{"c":2.875,"h":2.88,"l":2.87,"n":183,"o":2.875,"t":"2026-10-12T14:45:00Z","v":19226,"vw":2.876254},{"c":2.855,"h":2.875,"l":2.85,"n":201,"o":2.875,"t":"2026-10-12T15:00:00Z","v":24329,"vw":2.861205},{"c":2.865,"h":2.88,"l":2.855,"n":240,"o":2.855,"t":"2026-10-12T15:15:00Z","v":32963,"vw":2.868416},{"c":2.87,"h":2.87,"l":2.86,"n":158,"o":2.87,"t":"2026-10-12T15:30:00Z","v":32094,"vw":2.865909},{"c":2.88,"h":2.88,"l":2.86,"n":202,"o":2.865,"t":"2026-10-12T15:45:00Z","v":27864,"vw":2.872651},{"c":2.9,"h":2.9,"l":2.875,"n":386,"o":2.88,"t":"2026-10-12T16:00:00Z","v":88288,"vw":2.88488},{"c":2.895,"h":2.9005,"l":2.89,"n":229,"o":2.895,"t":"2026-10-12T16:15:00Z","v":37222,"vw":2.898788},{"c":2.9,"h":2.9,"l":2.89,"n":155,"o":2.9,"t":"2026-10-12T16:30:00Z","v":25470,"vw":2.894607},{"c":2.89,"h":2.9,"l":2.88,"n":223,"o":2.9,"t":"2026-10-12T16:45:00Z","v":31465,"vw":2.892376},{"c":2.88,"h":2.89,"l":2.88,"n":205,"o":2.88,"t":"2026-10-12T17:00:00Z","v":23400,"vw":2.884808},{"c":2.89,"h":2.89,"l":2.875,"n":206,"o":2.8815,"t":"2026-10-12T17:15:00Z","v":28943,"vw":2.882252},{"c":2.9,"h":2.9,"l":2.88,"n":211,"o":2.885,"t":"2026-10-12T17:30:00Z","v":61235,"vw":2.890069},{"c":2.865,"h":2.9,"l":2.865,"n":355,"o":2.895,"t":"2026-10-12T17:45:00Z","v":160471,"vw":2.885034},{"c":2.87,"h":2.87,"l":2.86,"n":137,"o":2.865,"t":"2026-10-12T18:00:00Z","v":14923,"vw":2.866961},{"c":2.87,"h":2.87,"l":2.86,"n":123,"o":2.865,"t":"2026-10-12T18:15:00Z","v":15431,"vw":2.868109},{"c":2.87,"h":2.87,"l":2.86,"n":171,"o":2.865,"t":"2026-10-12T18:30:00Z","v":16206,"vw":2.867836},{"c":2.87,"h":2.87,"l":2.865,"n":134,"o":2.865,"t":"2026-10-12T18:45:00Z","v":15326,"vw":2.869095},{"c":2.8661,"h":2.87,"l":2.86,"n":146,"o":2.87,"t":"2026-10-12T19:00:00Z","v":22043,"vw":2.867605},{"c":2.85,"h":2.87,"l":2.85,"n":242,"o":2.865,"t":"2026-10-12T19:15:00Z","v":41750,"vw":2.860791},{"c":2.855,"h":2.86,"l":2.85,"n":184,"o":2.855,"t":"2026-10-12T19:30:00Z","v":16864,"vw":2.85773},{"c":2.87,"h":2.87,"l":2.845,"n":814,"o":2.85,"t":"2026-10-12T19:45:00Z","v":129167,"vw":2.859931},{"c":2.8592,"h":2.87,"l":2.8592,"n":4,"o":2.87,"t":"2026-10-12T20:00:00Z","v":47239,"vw":2.869977},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T08:15:00Z","v":200,"vw":2.88},{"c":2.83,"h":2.844,"l":2.83,"n":3,"o":2.844,"t":"2026-10-13T11:15:00Z","v":1601,"vw":2.834375},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T11:45:00Z","v":700,"vw":2.84},{"c":2.8414,"h":2.8414,"l":2.8414,"n":1,"o":2.8414,"t":"2026-10-13T12:45:00Z","v":337,"vw":2.8414},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-13T13:00:00Z","v":100,"vw":2.89},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-13T13:15:00Z","v":127,"vw":2.85},{"c":2.865,"h":2.87,"l":2.84,"n":131,"o":2.84,"t":"2026-10-13T13:30:00Z","v":29548,"vw":2.852596},{"c":2.865,"h":2.875,"l":2.8611,"n":147,"o":2.865,"t":"2026-10-13T13:45:00Z","v":16587,"vw":2.865492},{"c":2.855,"h":2.87,"l":2.8512,"n":162,"o":2.865,"t":"2026-10-13T14:00:00Z","v":15559,"vw":2.863189},{"c":2.865,"h":2.87,"l":2.85,"n":194,"o":2.855,"t":"2026-10-13T14:15:00Z","v":18823,"vw":2.860545},{"c":2.875,"h":2.88,"l":2.8613,"n":373,"o":2.8613,"t":"2026-10-13T14:30:00Z","v":59327,"vw":2.870916},{"c":2.865,"h":2.88,"l":2.86,"n":160,"o":2.875,"t":"2026-10-13T14:45:00Z","v":34514,"vw":2.872639},{"c":2.875,"h":2.88,"l":2.86,"n":147,"o":2.87,"t":"2026-10-13T15:00:00Z","v":20369,"vw":2.872227},{"c":2.88,"h":2.88,"l":2.87,"n":178,"o":2.87,"t":"2026-10-13T15:15:00Z","v":24958,"vw":2.875324},{"c":2.875,"h":2.88,"l":2.87,"n":163,"o":2.875,"t":"2026-10-13T15:30:00Z","v":15587,"vw":2.875906},{"c":2.88,"h":2.88,"l":2.87,"n":121,"o":2.875,"t":"2026-10-13T15:45:00Z","v":15024,"vw":2.878391},{"c":2.875,"h":2.88,"l":2.875,"n":84,"o":2.88,"t":"2026-10-13T16:00:00Z","v":12656,"vw":2.879616},{"c":2.88,"h":2.88,"l":2.87,"n":123,"o":2.88,"t":"2026-10-13T16:15:00Z","v":14890,"vw":2.877073},{"c":2.88,"h":2.88,"l":2.87,"n":122,"o":2.8701,"t":"2026-10-13T16:30:00Z","v":27520,"vw":2.878971},{"c":2.875,"h":2.88,"l":2.87,"n":156,"o":2.88,"t":"2026-10-13T16:45:00Z","v":21123,"vw":2.876596},{"c":2.87,"h":2.88,"l":2.855,"n":379,"o":2.88,"t":"2026-10-13T17:00:00Z","v":82894,"vw":2.865837},{"c":2.87,"h":2.87,"l":2.865,"n":100,"o":2.865,"t":"2026-10-13T17:15:00Z","v":19354,"vw":2.869864},{"c":2.87,"h":2.87,"l":2.865,"n":86,"o":2.87,"t":"2026-10-13T17:30:00Z","v":27575,"vw":2.869967},{"c":2.87,"h":2.875,"l":2.8624,"n":236,"o":2.87,"t":"2026-10-13T17:45:00Z","v":71727,"vw":2.870163},{"c":2.87,"h":2.87,"l":2.86,"n":83,"o":2.87,"t":"2026-10-13T18:00:00Z","v":15202,"vw":2.868932},{"c":2.87,"h":2.87,"l":2.86,"n":170,"o":2.87,"t":"2026-10-13T18:15:00Z","v":19489,"vw":2.867581},{"c":2.87,"h":2.87,"l":2.86,"n":101,"o":2.87,"t":"2026-10-13T18:30:00Z","v":23434,"vw":2.868108},{"c":2.87,"h":2.87,"l":2.865,"n":100,"o":2.87,"t":"2026-10-13T18:45:00Z","v":13650,"vw":2.86981},{"c":2.87,"h":2.87,"l":2.865,"n":74,"o":2.87,"t":"2026-10-13T19:00:00Z","v":16831,"vw":2.869517},{"c":2.875,"h":2.88,"l":2.8624,"n":83,"o":2.87,"t":"2026-10-13T19:15:00Z","v":15436,"vw":2.870569},{"c":2.87,"h":2.88,"l":2.865,"n":218,"o":2.88,"t":"2026-10-13T19:30:00Z","v":33702,"vw":2.871021},{"c":2.87,"h":2.88,"l":2.86,"n":389,"o":2.87,"t":"2026-10-13T19:45:00Z","v":93350,"vw":2.869241},{"c":2.88,"h":2.88,"l":2.87,"n":3,"o":2.87,"t":"2026-10-13T20:00:00Z","v":24866,"vw":2.870051},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-14T10:30:00Z","v":1200,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T12:15:00Z","v":200,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-14T13:00:00Z","v":937,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T13:15:00Z","v":500,"vw":2.83},{"c":2.75,"h":2.84,"l":2.75,"n":448,"o":2.84,"t":"2026-10-14T13:30:00Z","v":125175,"vw":2.803065},{"c":2.71,"h":2.755,"l":2.6915,"n":2369,"o":2.755,"t":"2026-10-14T13:45:00Z","v":534672,"vw":2.713172},{"c":2.685,"h":2.705,"l":2.67,"n":235,"o":2.7,"t":"2026-10-14T14:00:00Z","v":70657,"vw":2.690611},{"c":2.675,"h":2.69,"l":2.66,"n":326,"o":2.685,"t":"2026-10-14T14:15:00Z","v":84981,"vw":2.681291},{"c":2.685,"h":2.69,"l":2.67,"n":86,"o":2.675,"t":"2026-10-14T14:30:00Z","v":19240,"vw":2.678376},{"c":2.66,"h":2.685,"l":2.66,"n":147,"o":2.685,"t":"2026-10-14T14:45:00Z","v":22925,"vw":2.672817},{"c":2.645,"h":2.6601,"l":2.64,"n":273,"o":2.66,"t":"2026-10-14T15:00:00Z","v":68975,"vw":2.648775},{"c":2.635,"h":2.645,"l":2.62,"n":205,"o":2.64,"t":"2026-10-14T15:15:00Z","v":78358,"vw":2.633484},{"c":2.6248,"h":2.64,"l":2.615,"n":256,"o":2.635,"t":"2026-10-14T15:30:00Z","v":119365,"vw":2.622343},{"c":2.625,"h":2.63,"l":2.62,"n":88,"o":2.63,"t":"2026-10-14T15:45:00Z","v":20435,"vw":2.624185},{"c":2.63,"h":2.63,"l":2.615,"n":172,"o":2.625,"t":"2026-10-14T16:00:00Z","v":57964,"vw":2.623826},{"c":2.61,"h":2.6201,"l":2.61,"n":130,"o":2.62,"t":"2026-10-14T16:15:00Z","v":46168,"vw":2.61308},{"c":2.625,"h":2.625,"l":2.61,"n":119,"o":2.6144,"t":"2026-10-14T16:30:00Z","v":37684,"vw":2.61887},{"c":2.63,"h":2.63,"l":2.615,"n":107,"o":2.62,"t":"2026-10-14T16:45:00Z","v":22750,"vw":2.6275},{"c":2.65,"h":2.6688,"l":2.625,"n":260,"o":2.625,"t":"2026-10-14T17:00:00Z","v":103639,"vw":2.651081},{"c":2.645,"h":2.65,"l":2.64,"n":53,"o":2.65,"t":"2026-10-14T17:15:00Z","v":25464,"vw":2.646583},{"c":2.645,"h":2.6596,"l":2.64,"n":121,"o":2.645,"t":"2026-10-14T17:30:00Z","v":34568,"vw":2.65004},{"c":2.64,"h":2.645,"l":2.635,"n":131,"o":2.6433,"t":"2026-10-14T17:45:00Z","v":44553,"vw":2.640901},{"c":2.635,"h":2.645,"l":2.625,"n":91,"o":2.645,"t":"2026-10-14T18:00:00Z","v":28531,"vw":2.631951},{"c":2.645,"h":2.645,"l":2.635,"n":121,"o":2.635,"t":"2026-10-14T18:15:00Z","v":19810,"vw":2.639707},{"c":2.655,"h":2.655,"l":2.64,"n":198,"o":2.645,"t":"2026-10-14T18:30:00Z","v":78386,"vw":2.64787},{"c":2.645,"h":2.655,"l":2.645,"n":174,"o":2.655,"t":"2026-10-14T18:45:00Z","v":29354,"vw":2.649751},{"c":2.655,"h":2.655,"l":2.6439,"n":109,"o":2.645,"t":"2026-10-14T19:00:00Z","v":23643,"vw":2.647498},{"c":2.635,"h":2.65,"l":2.63,"n":266,"o":2.65,"t":"2026-10-14T19:15:00Z","v":118597,"vw":2.640773},{"c":2.645,"h":2.645,"l":2.625,"n":274,"o":2.635,"t":"2026-10-14T19:30:00Z","v":66703,"vw":2.635753},{"c":2.64,"h":2.65,"l":2.63,"n":597,"o":2.645,"t":"2026-10-14T19:45:00Z","v":141756,"vw":2.63855},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-10-14T20:00:00Z","v":23542,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-14T20:45:00Z","v":1000,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T21:00:00Z","v":500,"vw":2.6},{"c":2.55,"h":2.6,"l":2.55,"n":6,"o":2.6,"t":"2026-10-14T21:30:00Z","v":300,"vw":2.579079},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-14T23:30:00Z","v":302,"vw":2.56},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T23:45:00Z","v":470,"vw":2.6},{"c":2.63,"h":2.63,"l":2.63,"n":8,"o":2.63,"t":"2026-10-15T12:15:00Z","v":850,"vw":2.63},{"c":2.6179,"h":2.6179,"l":2.6179,"n":1,"o":2.6179,"t":"2026-10-15T12:45:00Z","v":500,"vw":2.6179},{"c":2.61,"h":2.647,"l":2.61,"n":4,"o":2.647,"t":"2026-10-15T13:15:00Z","v":950,"vw":2.629474},{"c":2.606,"h":2.62,"l":2.53,"n":233,"o":2.61,"t":"2026-10-15T13:30:00Z","v":80371,"vw":2.584077},{"c":2.576,"h":2.6,"l":2.565,"n":183,"o":2.6,"t":"2026-10-15T13:45:00Z","v":46689,"vw":2.573779},{"c":2.59,"h":2.6,"l":2.57,"n":390,"o":2.575,"t":"2026-10-15T14:00:00Z","v":120583,"vw":2.587849},{"c":2.57,"h":2.595,"l":2.57,"n":117,"o":2.585,"t":"2026-10-15T14:15:00Z","v":54459,"vw":2.58243},{"c":2.57,"h":2.57,"l":2.555,"n":133,"o":2.57,"t":"2026-10-15T14:30:00Z","v":25491,"vw":2.565528},{"c":2.57,"h":2.575,"l":2.565,"n":168,"o":2.565,"t":"2026-10-15T14:45:00Z","v":24856,"vw":2.569395},{"c":2.57,"h":2.575,"l":2.565,"n":91,"o":2.565,"t":"2026-10-15T15:00:00Z","v":11611,"vw":2.56874},{"c":2.565,"h":2.57,"l":2.56,"n":45,"o":2.57,"t":"2026-10-15T15:15:00Z","v":3188,"vw":2.564762},{"c":2.565,"h":2.565,"l":2.56,"n":48,"o":2.565,"t":"2026-10-15T15:30:00Z","v":16786,"vw":2.564187},{"c":2.555,"h":2.565,"l":2.555,"n":97,"o":2.56,"t":"2026-10-15T15:45:00Z","v":39171,"vw":2.560048},{"c":2.545,"h":2.555,"l":2.54,"n":137,"o":2.555,"t":"2026-10-15T16:00:00Z","v":102135,"vw":2.549137},{"c":2.53,"h":2.54,"l":2.51,"n":303,"o":2.54,"t":"2026-10-15T16:15:00Z","v":63805,"vw":2.528644},{"c":2.545,"h":2.5492,"l":2.525,"n":82,"o":2.53,"t":"2026-10-15T16:30:00Z","v":36062,"vw":2.537252},{"c":2.54,"h":2.55,"l":2.54,"n":80,"o":2.545,"t":"2026-10-15T16:45:00Z","v":15320,"vw":2.547029},{"c":2.545,"h":2.545,"l":2.54,"n":24,"o":2.54,"t":"2026-10-15T17:00:00Z","v":3138,"vw":2.541641},{"c":2.545,"h":2.555,"l":2.54,"n":124,"o":2.545,"t":"2026-10-15T17:15:00Z","v":57898,"vw":2.549135},{"c":2.545,"h":2.55,"l":2.545,"n":85,"o":2.55,"t":"2026-10-15T17:30:00Z","v":18841,"vw":2.547974},{"c":2.575,"h":2.585,"l":2.545,"n":331,"o":2.5492,"t":"2026-10-15T17:45:00Z","v":184091,"vw":2.572945},{"c":2.57,"h":2.5788,"l":2.57,"n":38,"o":2.575,"t":"2026-10-15T18:00:00Z","v":3137,"vw":2.572157},{"c":2.565,"h":2.575,"l":2.565,"n":36,"o":2.57,"t":"2026-10-15T18:15:00Z","v":3708,"vw":2.569192},{"c":2.5601,"h":2.565,"l":2.56,"n":19,"o":2.565,"t":"2026-10-15T18:30:00Z","v":2214,"vw":2.563428},{"c":2.555,"h":2.57,"l":2.555,"n":82,"o":2.565,"t":"2026-10-15T18:45:00Z","v":27276,"vw":2.566708},{"c":2.57,"h":2.57,"l":2.553509,"n":129,"o":2.555,"t":"2026-10-15T19:00:00Z","v":22634,"vw":2.563329},{"c":2.565,"h":2.57,"l":2.56,"n":59,"o":2.565,"t":"2026-10-15T19:15:00Z","v":7329,"vw":2.564924},{"c":2.565,"h":2.57,"l":2.56,"n":207,"o":2.56,"t":"2026-10-15T19:30:00Z","v":39209,"vw":2.565286},{"c":2.55,"h":2.5656,"l":2.55,"n":464,"o":2.565,"t":"2026-10-15T19:45:00Z","v":139101,"vw":2.560672},{"c":2.56,"h":2.56,"l":2.55,"n":6,"o":2.55,"t":"2026-10-15T20:00:00Z","v":43643,"vw":2.559971},{"c":2.524,"h":2.524,"l":2.524,"n":1,"o":2.524,"t":"2026-10-15T20:15:00Z","v":261,"vw":2.524},{"c":2.5475,"h":2.5475,"l":2.5475,"n":4,"o":2.5475,"t":"2026-10-16T11:15:00Z","v":1010,"vw":2.5475},{"c":2.565,"h":2.595,"l":2.56,"n":190,"o":2.57,"t":"2026-10-16T13:30:00Z","v":31945,"vw":2.574247},{"c":2.515,"h":2.565,"l":2.505,"n":403,"o":2.565,"t":"2026-10-16T13:45:00Z","v":65217,"vw":2.552336},{"c":2.535,"h":2.54,"l":2.515,"n":324,"o":2.515,"t":"2026-10-16T14:00:00Z","v":114247,"vw":2.530525},{"c":2.54,"h":2.545,"l":2.5301,"n":151,"o":2.535,"t":"2026-10-16T14:15:00Z","v":47857,"vw":2.53765},{"c":2.535,"h":2.545,"l":2.535,"n":116,"o":2.54,"t":"2026-10-16T14:30:00Z","v":17468,"vw":2.538526},{"c":2.52,"h":2.54,"l":2.52,"n":65,"o":2.535,"t":"2026-10-16T14:45:00Z","v":10544,"vw":2.524928},{"c":2.525,"h":2.53,"l":2.525,"n":37,"o":2.53,"t":"2026-10-16T15:00:00Z","v":10397,"vw":2.52532},{"c":2.51,"h":2.525,"l":2.51,"n":78,"o":2.525,"t":"2026-10-16T15:15:00Z","v":21363,"vw":2.518332},{"c":2.51,"h":2.515,"l":2.51,"n":24,"o":2.515,"t":"2026-10-16T15:30:00Z","v":4096,"vw":2.514355},{"c":2.505,"h":2.51,"l":2.4912,"n":163,"o":2.51,"t":"2026-10-16T15:45:00Z","v":21901,"vw":2.501283},{"c":2.4985,"h":2.5,"l":2.4912,"n":55,"o":2.5,"t":"2026-10-16T16:00:00Z","v":9562,"vw":2.496775},{"c":2.5,"h":2.505,"l":2.495,"n":76,"o":2.5,"t":"2026-10-16T16:15:00Z","v":17327,"vw":2.502368},{"c":2.475,"h":2.5,"l":2.47,"n":449,"o":2.5,"t":"2026-10-16T16:30:00Z","v":169227,"vw":2.478872},{"c":2.475,"h":2.48,"l":2.47,"n":120,"o":2.475,"t":"2026-10-16T16:45:00Z","v":20691,"vw":2.47419},{"c":2.49,"h":2.49,"l":2.47,"n":404,"o":2.475,"t":"2026-10-16T17:00:00Z","v":94939,"vw":2.480577},{"c":2.485,"h":2.495,"l":2.485,"n":173,"o":2.49,"t":"2026-10-16T17:15:00Z","v":38604,"vw":2.488169},{"c":2.485,"h":2.49,"l":2.485,"n":173,"o":2.485,"t":"2026-10-16T17:30:00Z","v":22316,"vw":2.485769},{"c":2.4892,"h":2.49,"l":2.48,"n":101,"o":2.49,"t":"2026-10-16T17:45:00Z","v":19105,"vw":2.485596},{"c":2.475,"h":2.485,"l":2.475,"n":180,"o":2.485,"t":"2026-10-16T18:00:00Z","v":40273,"vw":2.477926},{"c":2.475,"h":2.475,"l":2.47,"n":57,"o":2.475,"t":"2026-10-16T18:15:00Z","v":14295,"vw":2.47355},{"c":2.475,"h":2.48,"l":2.47,"n":98,"o":2.475,"t":"2026-10-16T18:30:00Z","v":51415,"vw":2.4769},{"c":2.48,"h":2.485,"l":2.47,"n":214,"o":2.475,"t":"2026-10-16T18:45:00Z","v":71929,"vw":2.476533},{"c":2.485,"h":2.485,"l":2.48,"n":152,"o":2.485,"t":"2026-10-16T19:00:00Z","v":24696,"vw":2.480387},{"c":2.485,"h":2.49,"l":2.48,"n":168,"o":2.48,"t":"2026-10-16T19:15:00Z","v":63553,"vw":2.483927},{"c":2.485,"h":2.51,"l":2.48,"n":544,"o":2.485,"t":"2026-10-16T19:30:00Z","v":136457,"vw":2.493349},{"c":2.49,"h":2.5,"l":2.48,"n":767,"o":2.48,"t":"2026-10-16T19:45:00Z","v":216431,"vw":2.490721},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-16T20:00:00Z","v":30777,"vw":2.5},{"c":2.5909,"h":2.5909,"l":2.48,"n":2,"o":2.48,"t":"2026-10-16T20:15:00Z","v":6377,"vw":2.566953},{"c":2.494,"h":2.494,"l":2.494,"n":1,"o":2.494,"t":"2026-10-16T20:30:00Z","v":5000,"vw":2.494},{"c":2.53,"h":2.54,"l":2.52,"n":82,"o":2.52,"t":"2026-10-19T13:30:00Z","v":28457,"vw":2.523627},{"c":2.52,"h":2.535,"l":2.516,"n":88,"o":2.525,"t":"2026-10-19T13:45:00Z","v":14714,"vw":2.524551},{"c":2.495,"h":2.5188,"l":2.485,"n":92,"o":2.5188,"t":"2026-10-19T14:00:00Z","v":14003,"vw":2.497775},{"c":2.515,"h":2.52,"l":2.485,"n":142,"o":2.4901,"t":"2026-10-19T14:15:00Z","v":13685,"vw":2.499947},{"c":2.525,"h":2.53,"l":2.515,"n":334,"o":2.515,"t":"2026-10-19T14:30:00Z","v":37056,"vw":2.522313},{"c":2.535,"h":2.5399,"l":2.5201,"n":551,"o":2.5201,"t":"2026-10-19T14:45:00Z","v":94726,"vw":2.528521},{"c":2.535,"h":2.54,"l":2.53,"n":200,"o":2.535,"t":"2026-10-19T15:00:00Z","v":27743,"vw":2.53547},{"c":2.54,"h":2.54,"l":2.53,"n":207,"o":2.535,"t":"2026-10-19T15:15:00Z","v":26196,"vw":2.536515},{"c":2.535,"h":2.54,"l":2.52,"n":360,"o":2.535,"t":"2026-10-19T15:30:00Z","v":68059,"vw":2.532183},{"c":2.53,"h":2.54,"l":2.525,"n":296,"o":2.535,"t":"2026-10-19T15:45:00Z","v":36736,"vw":2.532464},{"c":2.515,"h":2.535,"l":2.515,"n":306,"o":2.535,"t":"2026-10-19T16:00:00Z","v":35116,"vw":2.526848},{"c":2.52,"h":2.525,"l":2.51,"n":204,"o":2.52,"t":"2026-10-19T16:15:00Z","v":28201,"vw":2.519353},{"c":2.52,"h":2.52,"l":2.51,"n":141,"o":2.52,"t":"2026-10-19T16:30:00Z","v":14973,"vw":2.517659},{"c":2.525,"h":2.53,"l":2.515,"n":289,"o":2.52,"t":"2026-10-19T16:45:00Z","v":27311,"vw":2.522131},{"c":2.515,"h":2.5251,"l":2.515,"n":283,"o":2.525,"t":"2026-10-19T17:00:00Z","v":30495,"vw":2.522481},{"c":2.525,"h":2.53,"l":2.51,"n":193,"o":2.52,"t":"2026-10-19T17:15:00Z","v":37127,"vw":2.525528},{"c":2.525,"h":2.53,"l":2.52,"n":289,"o":2.525,"t":"2026-10-19T17:30:00Z","v":35505,"vw":2.525107},{"c":2.51,"h":2.525,"l":2.5,"n":249,"o":2.52,"t":"2026-10-19T17:45:00Z","v":40230,"vw":2.515034},{"c":2.51,"h":2.52,"l":2.5,"n":313,"o":2.51,"t":"2026-10-19T18:00:00Z","v":36636,"vw":2.512043},{"c":2.505,"h":2.515,"l":2.5,"n":417,"o":2.515,"t":"2026-10-19T18:15:00Z","v":48628,"vw":2.50938},{"c":2.515,"h":2.515,"l":2.5,"n":211,"o":2.505,"t":"2026-10-19T18:30:00Z","v":25586,"vw":2.508785},{"c":2.518,"h":2.52,"l":2.51,"n":194,"o":2.515,"t":"2026-10-19T18:45:00Z","v":31322,"vw":2.519274},{"c":2.515,"h":2.52,"l":2.51,"n":269,"o":2.518,"t":"2026-10-19T19:00:00Z","v":31882,"vw":2.515309},{"c":2.53,"h":2.53,"l":2.51,"n":289,"o":2.51,"t":"2026-10-19T19:15:00Z","v":60458,"vw":2.518849},{"c":2.528,"h":2.54,"l":2.52,"n":346,"o":2.525,"t":"2026-10-19T19:30:00Z","v":56606,"vw":2.531876},{"c":2.515,"h":2.53,"l":2.51,"n":1040,"o":2.53,"t":"2026-10-19T19:45:00Z","v":170459,"vw":2.520628},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-19T20:00:00Z","v":36704,"vw":2.51},{"c":2.4,"h":2.5,"l":2.4,"n":8,"o":2.5,"t":"2026-10-19T20:45:00Z","v":888,"vw":2.472943},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-20T13:00:00Z","v":1313,"vw":2.5},{"c":2.525,"h":2.53,"l":2.49,"n":43,"o":2.52,"t":"2026-10-20T13:30:00Z","v":13207,"vw":2.519621},{"c":2.535,"h":2.55,"l":2.525,"n":133,"o":2.525,"t":"2026-10-20T13:45:00Z","v":26763,"vw":2.538394},{"c":2.5489,"h":2.56,"l":2.54,"n":95,"o":2.54,"t":"2026-10-20T14:00:00Z","v":18527,"vw":2.551393},{"c":2.555,"h":2.565,"l":2.545,"n":211,"o":2.55,"t":"2026-10-20T14:15:00Z","v":35245,"vw":2.557402},{"c":2.555,"h":2.56,"l":2.55,"n":104,"o":2.555,"t":"2026-10-20T14:30:00Z","v":20868,"vw":2.558774},{"c":2.535,"h":2.56,"l":2.535,"n":201,"o":2.55,"t":"2026-10-20T14:45:00Z","v":61860,"vw":2.541332},{"c":2.54,"h":2.545,"l":2.535,"n":106,"o":2.54,"t":"2026-10-20T15:00:00Z","v":13657,"vw":2.542926},{"c":2.535,"h":2.545,"l":2.5349,"n":104,"o":2.545,"t":"2026-10-20T15:15:00Z","v":13351,"vw":2.536491},{"c":2.535,"h":2.535,"l":2.531,"n":29,"o":2.535,"t":"2026-10-20T15:30:00Z","v":4034,"vw":2.533918},{"c":2.5312,"h":2.54,"l":2.53,"n":28,"o":2.535,"t":"2026-10-20T15:45:00Z","v":2972,"vw":2.533169},{"c":2.535,"h":2.535,"l":2.535,"n":6,"o":2.535,"t":"2026-10-20T16:00:00Z","v":501,"vw":2.535},{"c":2.535,"h":2.54,"l":2.535,"n":32,"o":2.535,"t":"2026-10-20T16:15:00Z","v":1546,"vw":2.537156},{"c":2.515,"h":2.54,"l":2.515,"n":177,"o":2.54,"t":"2026-10-20T16:30:00Z","v":25507,"vw":2.530116},{"c":2.505,"h":2.515,"l":2.505,"n":39,"o":2.51,"t":"2026-10-20T16:45:00Z","v":4880,"vw":2.509339},{"c":2.505,"h":2.51,"l":2.5015,"n":38,"o":2.505,"t":"2026-10-20T17:00:00Z","v":3927,"vw":2.505047},{"c":2.515,"h":2.515,"l":2.505,"n":149,"o":2.505,"t":"2026-10-20T17:15:00Z","v":20233,"vw":2.509845},{"c":2.515,"h":2.52,"l":2.515,"n":36,"o":2.52,"t":"2026-10-20T17:30:00Z","v":6696,"vw":2.515356},{"c":2.52,"h":2.52,"l":2.515,"n":8,"o":2.515,"t":"2026-10-20T17:45:00Z","v":1233,"vw":2.516799},{"c":2.515,"h":2.525,"l":2.515,"n":69,"o":2.515,"t":"2026-10-20T18:00:00Z","v":6604,"vw":2.51986},{"c":2.505,"h":2.515,"l":2.505,"n":37,"o":2.51,"t":"2026-10-20T18:15:00Z","v":2977,"vw":2.510793},{"c":2.505,"h":2.5087,"l":2.505,"n":11,"o":2.505,"t":"2026-10-20T18:30:00Z","v":6689,"vw":2.507567},{"c":2.51,"h":2.515,"l":2.5,"n":85,"o":2.51,"t":"2026-10-20T18:45:00Z","v":15543,"vw":2.509477},{"c":2.5,"h":2.51,"l":2.5,"n":16,"o":2.505,"t":"2026-10-20T19:00:00Z","v":595,"vw":2.505},{"c":2.51,"h":2.515,"l":2.5,"n":170,"o":2.51,"t":"2026-10-20T19:15:00Z","v":24391,"vw":2.508139},{"c":2.515,"h":2.515,"l":2.505,"n":83,"o":2.51,"t":"2026-10-20T19:30:00Z","v":12294,"vw":2.509709},{"c":2.52,"h":2.52,"l":2.51,"n":273,"o":2.515,"t":"2026-10-20T19:45:00Z","v":26784,"vw":2.514383},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-20T20:00:00Z","v":26610,"vw":2.52},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-20T20:15:00Z","v":300,"vw":2.49},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-21T13:15:00Z","v":100,"vw":2.52},{"c":2.55,"h":2.58,"l":2.53,"n":236,"o":2.54,"t":"2026-10-21T13:30:00Z","v":53710,"vw":2.550975},{"c":2.57,"h":2.57,"l":2.55,"n":90,"o":2.55,"t":"2026-10-21T13:45:00Z","v":11899,"vw":2.562079},{"c":2.59,"h":2.595,"l":2.57,"n":190,"o":2.57,"t":"2026-10-21T14:00:00Z","v":27788,"vw":2.579088},{"c":2.61,"h":2.61,"l":2.58,"n":169,"o":2.59,"t":"2026-10-21T14:15:00Z","v":51773,"vw":2.596286},{"c":2.615,"h":2.615,"l":2.6,"n":174,"o":2.605,"t":"2026-10-21T14:30:00Z","v":57024,"vw":2.607744},{"c":2.61,"h":2.615,"l":2.61,"n":62,"o":2.615,"t":"2026-10-21T14:45:00Z","v":5910,"vw":2.613538},{"c":2.605,"h":2.615,"l":2.6,"n":129,"o":2.615,"t":"2026-10-21T15:00:00Z","v":35890,"vw":2.607872},{"c":2.595,"h":2.61,"l":2.595,"n":81,"o":2.61,"t":"2026-10-21T15:15:00Z","v":20262,"vw":2.600672},{"c":2.6,"h":2.6,"l":2.5901,"n":37,"o":2.595,"t":"2026-10-21T15:30:00Z","v":9103,"vw":2.595862},{"c":2.6,"h":2.6,"l":2.59,"n":39,"o":2.595,"t":"2026-10-21T15:45:00Z","v":11658,"vw":2.595101},{"c":2.595,"h":2.6,"l":2.59,"n":23,"o":2.595,"t":"2026-10-21T16:00:00Z","v":6480,"vw":2.595},{"c":2.585,"h":2.595,"l":2.585,"n":120,"o":2.595,"t":"2026-10-21T16:15:00Z","v":22134,"vw":2.590673},{"c":2.585,"h":2.5899,"l":2.58,"n":26,"o":2.58,"t":"2026-10-21T16:30:00Z","v":3846,"vw":2.584801},{"c":2.585,"h":2.59,"l":2.58,"n":44,"o":2.58,"t":"2026-10-21T16:45:00Z","v":4291,"vw":2.584333},{"c":2.575,"h":2.585,"l":2.575,"n":42,"o":2.58,"t":"2026-10-21T17:00:00Z","v":7482,"vw":2.579581},{"c":2.575,"h":2.58,"l":2.5712,"n":24,"o":2.575,"t":"2026-10-21T17:15:00Z","v":2461,"vw":2.575613},{"c":2.585,"h":2.59,"l":2.575,"n":129,"o":2.58,"t":"2026-10-21T17:30:00Z","v":39846,"vw":2.582805},{"c":2.6,"h":2.6,"l":2.585,"n":129,"o":2.585,"t":"2026-10-21T17:45:00Z","v":32817,"vw":2.593681},{"c":2.6,"h":2.6088,"l":2.595,"n":163,"o":2.595,"t":"2026-10-21T18:00:00Z","v":40791,"vw":2.601316},{"c":2.6045,"h":2.605,"l":2.6,"n":16,"o":2.6,"t":"2026-10-21T18:15:00Z","v":9012,"vw":2.604703},{"c":2.605,"h":2.61,"l":2.6,"n":41,"o":2.605,"t":"2026-10-21T18:30:00Z","v":9028,"vw":2.607756},{"c":2.6,"h":2.62,"l":2.595,"n":271,"o":2.606,"t":"2026-10-21T18:45:00Z","v":60317,"vw":2.606375},{"c":2.59,"h":2.6,"l":2.585,"n":166,"o":2.595,"t":"2026-10-21T19:00:00Z","v":28508,"vw":2.592133},{"c":2.59,"h":2.59,"l":2.58,"n":51,"o":2.59,"t":"2026-10-21T19:15:00Z","v":4238,"vw":2.588543},{"c":2.59,"h":2.59,"l":2.58,"n":143,"o":2.585,"t":"2026-10-21T19:30:00Z","v":21622,"vw":2.585318},{"c":2.6,"h":2.6,"l":2.58,"n":335,"o":2.585,"t":"2026-10-21T19:45:00Z","v":65169,"vw":2.587887},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T20:00:00Z","v":33285,"vw":2.59},{"c":2.5244,"h":2.53,"l":2.51,"n":23,"o":2.51,"t":"2026-10-21T21:00:00Z","v":10726,"vw":2.517248},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-21T23:45:00Z","v":249,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-22T12:15:00Z","v":2100,"vw":2.6},{"c":2.55,"h":2.55,"l":2.5306,"n":57,"o":2.55,"t":"2026-10-22T13:30:00Z","v":13789,"vw":2.54303},{"c":2.56,"h":2.56,"l":2.54,"n":79,"o":2.55,"t":"2026-10-22T13:45:00Z","v":23773,"vw":2.544873},{"c":2.56,"h":2.57,"l":2.55,"n":111,"o":2.555,"t":"2026-10-22T14:00:00Z","v":24519,"vw":2.553873},{"c":2.57,"h":2.57,"l":2.56,"n":131,"o":2.56,"t":"2026-10-22T14:15:00Z","v":16196,"vw":2.566698},{"c":2.555,"h":2.565,"l":2.545,"n":251,"o":2.565,"t":"2026-10-22T14:30:00Z","v":28603,"vw":2.549805},{"c":2.56,"h":2.56,"l":2.55,"n":135,"o":2.56,"t":"2026-10-22T14:45:00Z","v":9251,"vw":2.555703},{"c":2.555,"h":2.56,"l":2.555,"n":20,"o":2.56,"t":"2026-10-22T15:00:00Z","v":1627,"vw":2.557086},{"c":2.555,"h":2.575,"l":2.555,"n":162,"o":2.56,"t":"2026-10-22T15:15:00Z","v":45388,"vw":2.565441},{"c":2.56,"h":2.56,"l":2.54,"n":125,"o":2.555,"t":"2026-10-22T15:30:00Z","v":25132,"vw":2.547581},{"c":2.56,"h":2.56,"l":2.555,"n":93,"o":2.56,"t":"2026-10-22T15:45:00Z","v":5847,"vw":2.557294},{"c":2.56,"h":2.56,"l":2.555,"n":23,"o":2.56,"t":"2026-10-22T16:00:00Z","v":1181,"vw":2.559391},{"c":2.57,"h":2.57,"l":2.56,"n":31,"o":2.56,"t":"2026-10-22T16:15:00Z","v":3433,"vw":2.56239},{"c":2.565,"h":2.575,"l":2.56,"n":144,"o":2.565,"t":"2026-10-22T16:30:00Z","v":24877,"vw":2.566844},{"c":2.565,"h":2.565,"l":2.56,"n":112,"o":2.565,"t":"2026-10-22T16:45:00Z","v":5243,"vw":2.563934},{"c":2.555,"h":2.565,"l":2.555,"n":26,"o":2.565,"t":"2026-10-22T17:00:00Z","v":1818,"vw":2.560379},{"c":2.56,"h":2.56,"l":2.55,"n":13,"o":2.555,"t":"2026-10-22T17:15:00Z","v":1261,"vw":2.554581},{"c":2.545,"h":2.56,"l":2.545,"n":39,"o":2.56,"t":"2026-10-22T17:30:00Z","v":4415,"vw":2.552705},{"c":2.545,"h":2.55,"l":2.5427,"n":73,"o":2.55,"t":"2026-10-22T17:45:00Z","v":11330,"vw":2.546442},{"c":2.545,"h":2.55,"l":2.535,"n":138,"o":2.545,"t":"2026-10-22T18:00:00Z","v":29973,"vw":2.54253},{"c":2.545,"h":2.55,"l":2.54,"n":24,"o":2.54,"t":"2026-10-22T18:15:00Z","v":10176,"vw":2.548281},{"c":2.531,"h":2.55,"l":2.525,"n":128,"o":2.545,"t":"2026-10-22T18:30:00Z","v":21391,"vw":2.535849},{"c":2.53,"h":2.5305,"l":2.525,"n":104,"o":2.53,"t":"2026-10-22T18:45:00Z","v":18298,"vw":2.529215},{"c":2.525,"h":2.53,"l":2.52,"n":58,"o":2.53,"t":"2026-10-22T19:00:00Z","v":7858,"vw":2.524691},{"c":2.525,"h":2.53,"l":2.52,"n":38,"o":2.53,"t":"2026-10-22T19:15:00Z","v":10286,"vw":2.525828},{"c":2.515,"h":2.525,"l":2.51,"n":110,"o":2.525,"t":"2026-10-22T19:30:00Z","v":24751,"vw":2.521487},{"c":2.525,"h":2.53,"l":2.515,"n":336,"o":2.515,"t":"2026-10-22T19:45:00Z","v":72266,"vw":2.52225},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-22T20:00:00Z","v":29033,"vw":2.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.03914123084426835,"strike":3.121210550093729,"iv":0.63851470982827,"gamma":0.5903038598570715,"theta":-0.0020636421504898364,"vega":0.0016362849623207715,"rho":0.00025893212369869004,"breakevenPct":24.915090155652067},{"delta":0.2,"premium":0.12250293041795335,"strike":3.8357394035824575,"iv":1.3494635846367802,"gamma":0.48075676268114176,"theta":-0.0055446425072970575,"vega":0.0018847805956635876,"rho":0.0002950509304260835,"breakevenPct":56.452266166024145},{"delta":0.25,"premium":0.20586462999163826,"strike":4.550268257071185,"iv":2.0604124594452897,"gamma":0.37120966550521217,"theta":-0.009025642864104276,"vega":0.0021332762290064036,"rho":0.0003311697371534769,"breakevenPct":87.98944217639621},{"delta":0.3,"premium":0.28922632956532324,"strike":5.264797110559913,"iv":2.7713613342537995,"gamma":0.2616625683292826,"theta":-0.012506643220911495,"vega":0.00238177186234922,"rho":0.00036728854388087036,"breakevenPct":119.52661818676827},{"delta":0.35,"premium":0.3725880291390082,"strike":5.979325964048641,"iv":3.482310209062309,"gamma":0.15211547115335305,"theta":-0.015987643577718712,"vega":0.0026302674956920355,"rho":0.0004034073506082638,"breakevenPct":151.0637941971403},{"delta":0.4,"premium":0.4754440523209029,"strike":5.590024276241213,"iv":3.442929874381877,"gamma":0.1414545520232533,"theta":-0.015095208917527358,"vega":0.0024873541577275634,"rho":0.0004223427318530755,"breakevenPct":139.74183116846308},{"delta":0.45,"premium":0.5788809266217015,"strike":5.167832952564483,"iv":3.3811927978294416,"gamma":0.1337400365907857,"theta":-0.0140724637795717,"vega":0.0023327784331370082,"rho":0.00044076611729240256,"breakevenPct":127.14284107455278},{"delta":0.5,"premium":0.6823178009225002,"strike":4.745641628887754,"iv":3.3194557212770066,"gamma":0.1260255211583181,"theta":-0.01304971864161604,"vega":0.0021782027085464526,"rho":0.0004591895027317297,"breakevenPct":114.54385098064247},{"delta":0.55,"premium":0.785754675223299,"strike":4.323450305211025,"iv":3.257718644724571,"gamma":0.1183110057258505,"theta":-0.012026973503660379,"vega":0.0020236269839558974,"rho":0.0004776128881710568,"breakevenPct":101.94486088673216},{"delta":0.6,"premium":0.8891915495240976,"strike":3.9012589815342955,"iv":3.195981568172136,"gamma":0.1105964902933829,"theta":-0.011004228365704721,"vega":0.001869051259365342,"rho":0.0004960362736103839,"breakevenPct":89.34587079282187},{"delta":0.65,"premium":0.9926284238248964,"strike":3.479067657857566,"iv":3.1342444916197008,"gamma":0.1028819748609153,"theta":-0.00998148322774906,"vega":0.0017144755347747865,"rho":0.000514459659049711,"breakevenPct":76.74688069891157},{"delta":0.7,"premium":1.096065298125695,"strike":3.056876334180837,"iv":3.0725074150672658,"gamma":0.0951674594284477,"theta":-0.008958738089793403,"vega":0.0015598998101842313,"rho":0.0005328830444890382,"breakevenPct":64.14789060500128},{"delta":0.75,"premium":1.1995021724264938,"strike":2.634685010504108,"iv":3.0107703385148303,"gamma":0.08745294399598011,"theta":-0.007935992951837742,"vega":0.001405324085593676,"rho":0.0005513064299283651,"breakevenPct":51.54890051109098},{"delta":0.8,"premium":1.3029390467272925,"strike":2.212493686827378,"iv":2.949033261962395,"gamma":0.07973842856351249,"theta":-0.006913247813882081,"vega":0.0012507483610031203,"rho":0.0005697298153676924,"breakevenPct":38.94991041718065},{"delta":0.85,"premium":1.4063759210280908,"strike":1.7903023631506496,"iv":2.88729618540996,"gamma":0.0720239131310449,"theta":-0.005890502675926423,"vega":0.0010961726364125653,"rho":0.0005881532008070193,"breakevenPct":26.350920323270387},{"delta":0.9,"premium":1.5098127953288898,"strike":1.36811103947392,"iv":2.8255591088575245,"gamma":0.0643093976985773,"theta":-0.004867757537970762,"vega":0.0009415969118220097,"rho":0.0006065765862463466,"breakevenPct":13.751930229360056}],"put":[{"delta":0.1,"premium":0.11728197767476763,"strike":1.086409888373838,"iv":3.0461953576695264,"gamma":0.08248154166633115,"theta":-0.0049099948235187315,"vega":0.0009712456049704865,"rho":-0.00029460002873258945,"breakevenPct":61.694548984226465},{"delta":0.15,"premium":0.14395222313297196,"strike":1.2197611156648598,"iv":2.875673033093253,"gamma":0.1198974621077018,"theta":-0.004686301804458192,"vega":0.0010359671655997208,"rho":-0.0004165492884816783,"breakevenPct":57.47790938609139},{"delta":0.2,"premium":0.1706224685911763,"strike":1.3531123429558816,"iv":2.705150708516979,"gamma":0.15731338254907246,"theta":-0.004462608785397654,"vega":0.0011006887262289553,"rho":-0.0005384985482307673,"breakevenPct":53.261269787956316},{"delta":0.25,"premium":0.19729271404938067,"strike":1.4864635702469033,"iv":2.5346283839407056,"gamma":0.1947293029904431,"theta":-0.004238915766337115,"vega":0.0011654102868581897,"rho":-0.0006604478079798562,"breakevenPct":49.04463018982124},{"delta":0.3,"premium":0.22396295950758502,"strike":1.619814797537925,"iv":2.364106059364432,"gamma":0.23214522343181374,"theta":-0.004015222747276576,"vega":0.0012301318474874242,"rho":-0.0007823970677289451,"breakevenPct":44.82799059168617},{"delta":0.35,"premium":0.25063320496578934,"strike":1.7531660248289467,"iv":2.1935837347881586,"gamma":0.26956114387318436,"theta":-0.003791529728216038,"vega":0.0012948534081166584,"rho":-0.0009043463274780339,"breakevenPct":40.61135099355109},{"delta":0.4,"premium":0.27730345042399374,"strike":1.8865172521199685,"iv":2.0230614102118842,"gamma":0.30697706431455507,"theta":-0.0035678367091554987,"vega":0.0013595749687458929,"rho":-0.0010262955872271228,"breakevenPct":36.39471139541601},{"delta":0.45,"premium":0.303973695882198,"strike":2.0198684794109902,"iv":1.852539085635611,"gamma":0.3443929847559257,"theta":-0.00334414369009496,"vega":0.0014242965293751273,"rho":-0.0011482448469762117,"breakevenPct":32.178071797280936},{"delta":0.5,"premium":0.3306439413404024,"strike":2.153219706702012,"iv":1.6820167610593373,"gamma":0.3818089051972964,"theta":-0.003120450671034421,"vega":0.0014890180900043615,"rho":-0.0012701941067253008,"breakevenPct":27.96143219914586},{"delta":0.55,"premium":0.3573141867986068,"strike":2.286570933993034,"iv":1.5114944364830636,"gamma":0.41922482563866703,"theta":-0.0028967576519738822,"vega":0.0015537396506335962,"rho":-0.0013921433664743897,"breakevenPct":23.744792601010786},{"delta":0.6,"premium":0.3839844322568111,"strike":2.419922161284055,"iv":1.34097211190679,"gamma":0.45664074608003763,"theta":-0.002673064632913344,"vega":0.0016184612112628304,"rho":-0.0015140926262234783,"breakevenPct":19.52815300287571},{"delta":0.65,"premium":0.4106546777150154,"strike":2.553273388575077,"iv":1.1704497873305164,"gamma":0.49405666652140834,"theta":-0.002449371613852805,"vega":0.0016831827718920647,"rho":-0.0016360418859725672,"breakevenPct":15.311513404740637},{"delta":0.7,"premium":0.4373249231732198,"strike":2.6866246158660987,"iv":0.9999274627542429,"gamma":0.5314725869627789,"theta":-0.0022256785947922667,"vega":0.0017479043325212991,"rho":-0.001757991145721656,"breakevenPct":11.09487380660557},{"delta":0.75,"premium":0.4639951686314242,"strike":2.8199758431571205,"iv":0.829405138177969,"gamma":0.5688885074041495,"theta":-0.0020019855757317274,"vega":0.0018126258931505336,"rho":-0.0018799404054707452,"breakevenPct":6.878234208470488},{"delta":0.8,"premium":0.4906654140896285,"strike":2.9533270704481422,"iv":0.6588828136016955,"gamma":0.6063044278455202,"theta":-0.0017782925566711886,"vega":0.001877347453779768,"rho":-0.002001889665219834,"breakevenPct":2.6615946103354062},{"delta":0.85,"premium":1.3248266502933974,"strike":3.8248266502933976,"iv":1.020237247774049,"gamma":0.4284670956584133,"theta":-0.0022413061785289947,"vega":0.0016447908805406694,"rho":-0.0027598897266170406,"breakevenPct":1.1857707509881346}]},"raw":{"call":[{"delta":0.15,"premium":0.03914123084426835,"strike":3.121210550093729,"iv":0.63851470982827,"gamma":0.5903038598570715,"theta":-0.0020636421504898364,"vega":0.0016362849623207715,"rho":0.00025893212369869004,"breakevenPct":24.915090155652067},{"delta":0.2,"premium":0.12250293041795335,"strike":3.8357394035824575,"iv":1.3494635846367802,"gamma":0.48075676268114176,"theta":-0.0055446425072970575,"vega":0.0018847805956635876,"rho":0.0002950509304260835,"breakevenPct":56.452266166024145},{"delta":0.25,"premium":0.20586462999163826,"strike":4.550268257071185,"iv":2.0604124594452897,"gamma":0.37120966550521217,"theta":-0.009025642864104276,"vega":0.0021332762290064036,"rho":0.0003311697371534769,"breakevenPct":87.98944217639621},{"delta":0.3,"premium":0.28922632956532324,"strike":5.264797110559913,"iv":2.7713613342537995,"gamma":0.2616625683292826,"theta":-0.012506643220911495,"vega":0.00238177186234922,"rho":0.00036728854388087036,"breakevenPct":119.52661818676827},{"delta":0.35,"premium":0.3725880291390082,"strike":5.979325964048641,"iv":3.482310209062309,"gamma":0.15211547115335305,"theta":-0.015987643577718712,"vega":0.0026302674956920355,"rho":0.0004034073506082638,"breakevenPct":151.0637941971403},{"delta":0.4,"premium":0.4754440523209029,"strike":5.590024276241213,"iv":3.442929874381877,"gamma":0.1414545520232533,"theta":-0.015095208917527358,"vega":0.0024873541577275634,"rho":0.0004223427318530755,"breakevenPct":139.74183116846308},{"delta":0.45,"premium":0.5788809266217015,"strike":5.167832952564483,"iv":3.3811927978294416,"gamma":0.1337400365907857,"theta":-0.0140724637795717,"vega":0.0023327784331370082,"rho":0.00044076611729240256,"breakevenPct":127.14284107455278},{"delta":0.5,"premium":0.6823178009225002,"strike":4.745641628887754,"iv":3.3194557212770066,"gamma":0.1260255211583181,"theta":-0.01304971864161604,"vega":0.0021782027085464526,"rho":0.0004591895027317297,"breakevenPct":114.54385098064247},{"delta":0.55,"premium":0.785754675223299,"strike":4.323450305211025,"iv":3.257718644724571,"gamma":0.1183110057258505,"theta":-0.012026973503660379,"vega":0.0020236269839558974,"rho":0.0004776128881710568,"breakevenPct":101.94486088673216},{"delta":0.6,"premium":0.8891915495240976,"strike":3.9012589815342955,"iv":3.195981568172136,"gamma":0.1105964902933829,"theta":-0.011004228365704721,"vega":0.001869051259365342,"rho":0.0004960362736103839,"breakevenPct":89.34587079282187},{"delta":0.65,"premium":0.9926284238248964,"strike":3.479067657857566,"iv":3.1342444916197008,"gamma":0.1028819748609153,"theta":-0.00998148322774906,"vega":0.0017144755347747865,"rho":0.000514459659049711,"breakevenPct":76.74688069891157},{"delta":0.7,"premium":1.096065298125695,"strike":3.056876334180837,"iv":3.0725074150672658,"gamma":0.0951674594284477,"theta":-0.008958738089793403,"vega":0.0015598998101842313,"rho":0.0005328830444890382,"breakevenPct":64.14789060500128},{"delta":0.75,"premium":1.1995021724264938,"strike":2.634685010504108,"iv":3.0107703385148303,"gamma":0.08745294399598011,"theta":-0.007935992951837742,"vega":0.001405324085593676,"rho":0.0005513064299283651,"breakevenPct":51.54890051109098},{"delta":0.8,"premium":1.3029390467272925,"strike":2.212493686827378,"iv":2.949033261962395,"gamma":0.07973842856351249,"theta":-0.006913247813882081,"vega":0.0012507483610031203,"rho":0.0005697298153676924,"breakevenPct":38.94991041718065},{"delta":0.85,"premium":1.4063759210280908,"strike":1.7903023631506496,"iv":2.88729618540996,"gamma":0.0720239131310449,"theta":-0.005890502675926423,"vega":0.0010961726364125653,"rho":0.0005881532008070193,"breakevenPct":26.350920323270387},{"delta":0.9,"premium":1.5098127953288898,"strike":1.36811103947392,"iv":2.8255591088575245,"gamma":0.0643093976985773,"theta":-0.004867757537970762,"vega":0.0009415969118220097,"rho":0.0006065765862463466,"breakevenPct":13.751930229360056}],"put":[{"delta":0.1,"premium":0.11728197767476763,"strike":1.086409888373838,"iv":3.0461953576695264,"gamma":0.08248154166633115,"theta":-0.0049099948235187315,"vega":0.0009712456049704865,"rho":-0.00029460002873258945,"breakevenPct":61.694548984226465},{"delta":0.15,"premium":0.14395222313297196,"strike":1.2197611156648598,"iv":2.875673033093253,"gamma":0.1198974621077018,"theta":-0.004686301804458192,"vega":0.0010359671655997208,"rho":-0.0004165492884816783,"breakevenPct":57.47790938609139},{"delta":0.2,"premium":0.1706224685911763,"strike":1.3531123429558816,"iv":2.705150708516979,"gamma":0.15731338254907246,"theta":-0.004462608785397654,"vega":0.0011006887262289553,"rho":-0.0005384985482307673,"breakevenPct":53.261269787956316},{"delta":0.25,"premium":0.19729271404938067,"strike":1.4864635702469033,"iv":2.5346283839407056,"gamma":0.1947293029904431,"theta":-0.004238915766337115,"vega":0.0011654102868581897,"rho":-0.0006604478079798562,"breakevenPct":49.04463018982124},{"delta":0.3,"premium":0.22396295950758502,"strike":1.619814797537925,"iv":2.364106059364432,"gamma":0.23214522343181374,"theta":-0.004015222747276576,"vega":0.0012301318474874242,"rho":-0.0007823970677289451,"breakevenPct":44.82799059168617},{"delta":0.35,"premium":0.25063320496578934,"strike":1.7531660248289467,"iv":2.1935837347881586,"gamma":0.26956114387318436,"theta":-0.003791529728216038,"vega":0.0012948534081166584,"rho":-0.0009043463274780339,"breakevenPct":40.61135099355109},{"delta":0.4,"premium":0.27730345042399374,"strike":1.8865172521199685,"iv":2.0230614102118842,"gamma":0.30697706431455507,"theta":-0.0035678367091554987,"vega":0.0013595749687458929,"rho":-0.0010262955872271228,"breakevenPct":36.39471139541601},{"delta":0.45,"premium":0.303973695882198,"strike":2.0198684794109902,"iv":1.852539085635611,"gamma":0.3443929847559257,"theta":-0.00334414369009496,"vega":0.0014242965293751273,"rho":-0.0011482448469762117,"breakevenPct":32.178071797280936},{"delta":0.5,"premium":0.3306439413404024,"strike":2.153219706702012,"iv":1.6820167610593373,"gamma":0.3818089051972964,"theta":-0.003120450671034421,"vega":0.0014890180900043615,"rho":-0.0012701941067253008,"breakevenPct":27.96143219914586},{"delta":0.55,"premium":0.3573141867986068,"strike":2.286570933993034,"iv":1.5114944364830636,"gamma":0.41922482563866703,"theta":-0.0028967576519738822,"vega":0.0015537396506335962,"rho":-0.0013921433664743897,"breakevenPct":23.744792601010786},{"delta":0.6,"premium":0.3839844322568111,"strike":2.419922161284055,"iv":1.34097211190679,"gamma":0.45664074608003763,"theta":-0.002673064632913344,"vega":0.0016184612112628304,"rho":-0.0015140926262234783,"breakevenPct":19.52815300287571},{"delta":0.65,"premium":0.4106546777150154,"strike":2.553273388575077,"iv":1.1704497873305164,"gamma":0.49405666652140834,"theta":-0.002449371613852805,"vega":0.0016831827718920647,"rho":-0.0016360418859725672,"breakevenPct":15.311513404740637},{"delta":0.7,"premium":0.4373249231732198,"strike":2.6866246158660987,"iv":0.9999274627542429,"gamma":0.5314725869627789,"theta":-0.0022256785947922667,"vega":0.0017479043325212991,"rho":-0.001757991145721656,"breakevenPct":11.09487380660557},{"delta":0.75,"premium":0.4639951686314242,"strike":2.8199758431571205,"iv":0.829405138177969,"gamma":0.5688885074041495,"theta":-0.0020019855757317274,"vega":0.0018126258931505336,"rho":-0.0018799404054707452,"breakevenPct":6.878234208470488},{"delta":0.8,"premium":0.4906654140896285,"strike":2.9533270704481422,"iv":0.6588828136016955,"gamma":0.6063044278455202,"theta":-0.0017782925566711886,"vega":0.001877347453779768,"rho":-0.002001889665219834,"breakevenPct":2.6615946103354062},{"delta":0.85,"premium":1.3248266502933974,"strike":3.8248266502933976,"iv":1.020237247774049,"gamma":0.4284670956584133,"theta":-0.0022413061785289947,"vega":0.0016447908805406694,"rho":-0.0027598897266170406,"breakevenPct":1.1857707509881346}]}},"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"}}