{"symbol":"ENVX","url":"https://intraalpha.com/companies/ENVX","capturedAt":"2026-10-16T21:48:33.266Z","state":"ready","quote":{"symbol":"ENVX","last_price":2.4901,"prev_close":2.68,"regular_close":2.49,"change":-0.1899,"change_pct":-7.0858,"regular_change":-0.19,"regular_change_pct":-7.0896,"extended_change":0.0001,"extended_change_pct":0.004,"bid":2.49,"ask":2.5,"bid_size":200,"ask_size":2100,"volume":8623295,"vwap":2.519475,"open":2.65,"high":2.665,"low":2.46,"close":2.49,"trade_count":24399,"last_trade_at":"2026-10-16T21:33:44.901197187Z","last_quote_at":"2026-10-16T20:25:00.704559674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:32.095437701-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ENVX","fetched_at":"2026-10-16T21:48:32.832238+00:00","name":"Enovix Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Enovix Corp (ENVX) stands at the forefront of battery technology, pioneering a revolutionary 3D silicon lithium-ion architecture that significantly improves energy density, charging speed, and safety. With a strategic focus on high-growth sectors such as consumer electronics, electric vehicles, and renewable energy storage, the company is well-positioned to capitalize on the expanding demand for sustainable energy solutions. By marrying innovation with sustainability, Enovix is not only redefining energy technology but also establishing itself as a key player in the transition towards a greener future.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":588122000,"ebitda":-140911008,"pe_ratio":null,"peg_ratio":null,"book_value":0.982,"dividend_per_share":null,"dividend_yield":null,"eps":-0.8,"revenue_ttm":35879000,"gross_profit_ttm":6756000,"profit_margin":0,"operating_margin_ttm":-4.798,"return_on_assets_ttm":-0.175,"return_on_equity_ttm":-0.813,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.208,"analyst_target_price":9.75,"analyst_number":0,"beta":2.48,"fifty_two_week_high":12.69,"fifty_two_week_low":2.35,"fifty_day_ma":3.271,"two_hundred_day_ma":5.46,"shares_outstanding":219449000,"forward_pe":null,"price_to_sales":16.39,"price_to_book":3.078,"ev_to_revenue":19.73,"ev_to_ebitda":-4.923},"optionObservedAt":"2026-10-16T19:50:36.977Z","bars":[{"c":2.53,"h":2.54,"l":2.53,"n":2,"o":2.54,"t":"2026-10-09T08:30:00Z","v":7000,"vw":2.530429},{"c":2.51,"h":2.53,"l":2.51,"n":7,"o":2.53,"t":"2026-10-09T08:40:00Z","v":802,"vw":2.52269},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-09T08:50:00Z","v":1000,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-09T09:10:00Z","v":100,"vw":2.54},{"c":2.5497,"h":2.5497,"l":2.5497,"n":2,"o":2.5497,"t":"2026-10-09T09:15:00Z","v":469,"vw":2.5497},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-09T09:50:00Z","v":100,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-09T10:55:00Z","v":2651,"vw":2.51},{"c":2.5012,"h":2.5012,"l":2.5012,"n":1,"o":2.5012,"t":"2026-10-09T11:00:00Z","v":500,"vw":2.5012},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-09T11:20:00Z","v":292,"vw":2.54},{"c":2.54,"h":2.54,"l":2.53,"n":2,"o":2.53,"t":"2026-10-09T12:00:00Z","v":218,"vw":2.534587},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-09T12:15:00Z","v":5501,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-09T12:20:00Z","v":9110,"vw":2.55},{"c":2.5627,"h":2.5627,"l":2.5627,"n":2,"o":2.5627,"t":"2026-10-09T12:30:00Z","v":168,"vw":2.5627},{"c":2.554,"h":2.554,"l":2.554,"n":1,"o":2.554,"t":"2026-10-09T12:40:00Z","v":100,"vw":2.554},{"c":2.54,"h":2.5497,"l":2.54,"n":3,"o":2.5497,"t":"2026-10-09T13:10:00Z","v":1000,"vw":2.54291},{"c":2.5497,"h":2.5498,"l":2.54,"n":4,"o":2.54,"t":"2026-10-09T13:15:00Z","v":1998,"vw":2.545765},{"c":2.5468,"h":2.55,"l":2.5468,"n":2,"o":2.55,"t":"2026-10-09T13:20:00Z","v":800,"vw":2.5488},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-09T13:25:00Z","v":420,"vw":2.55},{"c":2.474,"h":2.56,"l":2.474,"n":325,"o":2.54,"t":"2026-10-09T13:30:00Z","v":113298,"vw":2.524562},{"c":2.475,"h":2.4788,"l":2.44,"n":545,"o":2.4788,"t":"2026-10-09T13:35:00Z","v":251448,"vw":2.457285},{"c":2.46,"h":2.48,"l":2.455,"n":261,"o":2.475,"t":"2026-10-09T13:40:00Z","v":79088,"vw":2.465307},{"c":2.4651,"h":2.4651,"l":2.45,"n":244,"o":2.455,"t":"2026-10-09T13:45:00Z","v":76643,"vw":2.45688},{"c":2.465,"h":2.4799,"l":2.46,"n":176,"o":2.465,"t":"2026-10-09T13:50:00Z","v":36777,"vw":2.46798},{"c":2.455,"h":2.46,"l":2.45,"n":121,"o":2.46,"t":"2026-10-09T13:55:00Z","v":39806,"vw":2.455443},{"c":2.4617,"h":2.4651,"l":2.4501,"n":160,"o":2.455,"t":"2026-10-09T14:00:00Z","v":80805,"vw":2.459345},{"c":2.46,"h":2.47,"l":2.46,"n":156,"o":2.465,"t":"2026-10-09T14:05:00Z","v":41038,"vw":2.46399},{"c":2.455,"h":2.46,"l":2.444,"n":178,"o":2.46,"t":"2026-10-09T14:10:00Z","v":39407,"vw":2.45348},{"c":2.45,"h":2.46,"l":2.45,"n":131,"o":2.455,"t":"2026-10-09T14:15:00Z","v":40570,"vw":2.456251},{"c":2.455,"h":2.46,"l":2.445,"n":171,"o":2.455,"t":"2026-10-09T14:20:00Z","v":32848,"vw":2.450314},{"c":2.455,"h":2.46,"l":2.45,"n":103,"o":2.455,"t":"2026-10-09T14:25:00Z","v":42669,"vw":2.451459},{"c":2.475,"h":2.475,"l":2.45,"n":233,"o":2.45,"t":"2026-10-09T14:30:00Z","v":66589,"vw":2.465776},{"c":2.46,"h":2.475,"l":2.46,"n":127,"o":2.475,"t":"2026-10-09T14:35:00Z","v":41557,"vw":2.465723},{"c":2.465,"h":2.465,"l":2.4516,"n":231,"o":2.465,"t":"2026-10-09T14:40:00Z","v":57583,"vw":2.458053},{"c":2.455,"h":2.4692,"l":2.455,"n":175,"o":2.465,"t":"2026-10-09T14:45:00Z","v":47048,"vw":2.462036},{"c":2.465,"h":2.4688,"l":2.45,"n":166,"o":2.455,"t":"2026-10-09T14:50:00Z","v":118546,"vw":2.45959},{"c":2.4601,"h":2.47,"l":2.46,"n":133,"o":2.465,"t":"2026-10-09T14:55:00Z","v":37012,"vw":2.462996},{"c":2.47,"h":2.47,"l":2.46,"n":201,"o":2.46,"t":"2026-10-09T15:00:00Z","v":56515,"vw":2.463452},{"c":2.445,"h":2.47,"l":2.44,"n":244,"o":2.47,"t":"2026-10-09T15:05:00Z","v":38643,"vw":2.451196},{"c":2.445,"h":2.455,"l":2.44,"n":132,"o":2.445,"t":"2026-10-09T15:10:00Z","v":26753,"vw":2.447567},{"c":2.45,"h":2.458,"l":2.435,"n":378,"o":2.445,"t":"2026-10-09T15:15:00Z","v":211349,"vw":2.443616},{"c":2.45,"h":2.4599,"l":2.45,"n":87,"o":2.45,"t":"2026-10-09T15:20:00Z","v":24006,"vw":2.453658},{"c":2.445,"h":2.46,"l":2.445,"n":350,"o":2.453,"t":"2026-10-09T15:25:00Z","v":53393,"vw":2.451006},{"c":2.4402,"h":2.4457,"l":2.44,"n":138,"o":2.445,"t":"2026-10-09T15:30:00Z","v":28649,"vw":2.44246},{"c":2.44,"h":2.445,"l":2.43,"n":350,"o":2.44,"t":"2026-10-09T15:35:00Z","v":144131,"vw":2.438801},{"c":2.435,"h":2.4413,"l":2.43,"n":256,"o":2.44,"t":"2026-10-09T15:40:00Z","v":163320,"vw":2.434939},{"c":2.425,"h":2.44,"l":2.42,"n":188,"o":2.44,"t":"2026-10-09T15:45:00Z","v":49619,"vw":2.427524},{"c":2.42,"h":2.43,"l":2.42,"n":84,"o":2.43,"t":"2026-10-09T15:50:00Z","v":28360,"vw":2.422706},{"c":2.43,"h":2.43,"l":2.42,"n":107,"o":2.4215,"t":"2026-10-09T15:55:00Z","v":11415,"vw":2.42661},{"c":2.425,"h":2.43,"l":2.42,"n":176,"o":2.425,"t":"2026-10-09T16:00:00Z","v":46967,"vw":2.422139},{"c":2.415,"h":2.43,"l":2.41,"n":302,"o":2.42,"t":"2026-10-09T16:05:00Z","v":190225,"vw":2.419464},{"c":2.415,"h":2.42,"l":2.41,"n":142,"o":2.415,"t":"2026-10-09T16:10:00Z","v":19910,"vw":2.416203},{"c":2.42,"h":2.4299,"l":2.42,"n":203,"o":2.42,"t":"2026-10-09T16:15:00Z","v":62843,"vw":2.420731},{"c":2.4134,"h":2.43,"l":2.41,"n":512,"o":2.42,"t":"2026-10-09T16:20:00Z","v":170768,"vw":2.419932},{"c":2.41,"h":2.42,"l":2.41,"n":120,"o":2.4191,"t":"2026-10-09T16:25:00Z","v":85664,"vw":2.413588},{"c":2.41,"h":2.42,"l":2.41,"n":86,"o":2.415,"t":"2026-10-09T16:30:00Z","v":22788,"vw":2.41528},{"c":2.42,"h":2.42,"l":2.41,"n":53,"o":2.41,"t":"2026-10-09T16:35:00Z","v":12924,"vw":2.416242},{"c":2.415,"h":2.42,"l":2.41,"n":72,"o":2.42,"t":"2026-10-09T16:40:00Z","v":20619,"vw":2.414602},{"c":2.41,"h":2.42,"l":2.41,"n":263,"o":2.415,"t":"2026-10-09T16:45:00Z","v":72277,"vw":2.412781},{"c":2.41,"h":2.42,"l":2.41,"n":169,"o":2.41,"t":"2026-10-09T16:50:00Z","v":24541,"vw":2.412614},{"c":2.425,"h":2.425,"l":2.4001,"n":753,"o":2.41,"t":"2026-10-09T16:55:00Z","v":342348,"vw":2.412039},{"c":2.43,"h":2.43,"l":2.42,"n":166,"o":2.425,"t":"2026-10-09T17:00:00Z","v":38887,"vw":2.423537},{"c":2.4334,"h":2.435,"l":2.42,"n":161,"o":2.4225,"t":"2026-10-09T17:05:00Z","v":56334,"vw":2.426935},{"c":2.4313,"h":2.44,"l":2.43,"n":313,"o":2.43,"t":"2026-10-09T17:10:00Z","v":89485,"vw":2.432075},{"c":2.435,"h":2.44,"l":2.43,"n":226,"o":2.4302,"t":"2026-10-09T17:15:00Z","v":55096,"vw":2.43228},{"c":2.435,"h":2.44,"l":2.43,"n":168,"o":2.435,"t":"2026-10-09T17:20:00Z","v":36075,"vw":2.437248},{"c":2.435,"h":2.439,"l":2.43,"n":177,"o":2.435,"t":"2026-10-09T17:25:00Z","v":44676,"vw":2.43277},{"c":2.44,"h":2.44,"l":2.43,"n":205,"o":2.435,"t":"2026-10-09T17:30:00Z","v":30757,"vw":2.434872},{"c":2.434,"h":2.44,"l":2.43,"n":87,"o":2.44,"t":"2026-10-09T17:35:00Z","v":16941,"vw":2.436794},{"c":2.45,"h":2.45,"l":2.43,"n":248,"o":2.44,"t":"2026-10-09T17:40:00Z","v":56983,"vw":2.441596},{"c":2.455,"h":2.46,"l":2.44,"n":163,"o":2.445,"t":"2026-10-09T17:45:00Z","v":40220,"vw":2.451107},{"c":2.48,"h":2.48,"l":2.4512,"n":166,"o":2.455,"t":"2026-10-09T17:50:00Z","v":41334,"vw":2.464949},{"c":2.49,"h":2.495,"l":2.47,"n":296,"o":2.48,"t":"2026-10-09T17:55:00Z","v":175664,"vw":2.482249},{"c":2.49,"h":2.5,"l":2.49,"n":209,"o":2.495,"t":"2026-10-09T18:00:00Z","v":65858,"vw":2.491926},{"c":2.4797,"h":2.4923,"l":2.4712,"n":309,"o":2.49,"t":"2026-10-09T18:05:00Z","v":94587,"vw":2.483651},{"c":2.48,"h":2.485,"l":2.4712,"n":214,"o":2.48,"t":"2026-10-09T18:10:00Z","v":62318,"vw":2.480139},{"c":2.475,"h":2.48,"l":2.47,"n":109,"o":2.475,"t":"2026-10-09T18:15:00Z","v":22784,"vw":2.475259},{"c":2.4711,"h":2.475,"l":2.47,"n":321,"o":2.47,"t":"2026-10-09T18:20:00Z","v":72844,"vw":2.471125},{"c":2.4701,"h":2.475,"l":2.47,"n":589,"o":2.4712,"t":"2026-10-09T18:25:00Z","v":131332,"vw":2.470832},{"c":2.465,"h":2.48,"l":2.46,"n":310,"o":2.47,"t":"2026-10-09T18:30:00Z","v":85103,"vw":2.469613},{"c":2.465,"h":2.47,"l":2.4611,"n":127,"o":2.465,"t":"2026-10-09T18:35:00Z","v":16912,"vw":2.466896},{"c":2.465,"h":2.47,"l":2.46,"n":136,"o":2.465,"t":"2026-10-09T18:40:00Z","v":26154,"vw":2.466359},{"c":2.485,"h":2.485,"l":2.465,"n":261,"o":2.465,"t":"2026-10-09T18:45:00Z","v":70065,"vw":2.47372},{"c":2.47,"h":2.49,"l":2.47,"n":203,"o":2.485,"t":"2026-10-09T18:50:00Z","v":38563,"vw":2.47904},{"c":2.47,"h":2.48,"l":2.465,"n":303,"o":2.47,"t":"2026-10-09T18:55:00Z","v":58153,"vw":2.470303},{"c":2.47,"h":2.475,"l":2.4613,"n":431,"o":2.465,"t":"2026-10-09T19:00:00Z","v":135626,"vw":2.470909},{"c":2.465,"h":2.47,"l":2.46,"n":171,"o":2.465,"t":"2026-10-09T19:05:00Z","v":21479,"vw":2.467087},{"c":2.475,"h":2.4763,"l":2.465,"n":361,"o":2.465,"t":"2026-10-09T19:10:00Z","v":100784,"vw":2.470468},{"c":2.47,"h":2.475,"l":2.46,"n":276,"o":2.475,"t":"2026-10-09T19:15:00Z","v":58475,"vw":2.465765},{"c":2.465,"h":2.47,"l":2.46,"n":285,"o":2.465,"t":"2026-10-09T19:20:00Z","v":32632,"vw":2.465297},{"c":2.46,"h":2.47,"l":2.46,"n":252,"o":2.465,"t":"2026-10-09T19:25:00Z","v":27717,"vw":2.464386},{"c":2.465,"h":2.4674,"l":2.455,"n":392,"o":2.4613,"t":"2026-10-09T19:30:00Z","v":84226,"vw":2.461366},{"c":2.46,"h":2.4671,"l":2.46,"n":293,"o":2.465,"t":"2026-10-09T19:35:00Z","v":48271,"vw":2.462317},{"c":2.465,"h":2.466,"l":2.46,"n":460,"o":2.465,"t":"2026-10-09T19:40:00Z","v":88274,"vw":2.463037},{"c":2.455,"h":2.4699,"l":2.45,"n":539,"o":2.46,"t":"2026-10-09T19:45:00Z","v":98459,"vw":2.457907},{"c":2.45,"h":2.46,"l":2.44,"n":731,"o":2.455,"t":"2026-10-09T19:50:00Z","v":216882,"vw":2.451566},{"c":2.47,"h":2.47,"l":2.44,"n":1380,"o":2.45,"t":"2026-10-09T19:55:00Z","v":446312,"vw":2.458047},{"c":2.46,"h":2.46,"l":2.46,"n":7,"o":2.46,"t":"2026-10-09T20:00:00Z","v":381215,"vw":2.46},{"c":2.4689,"h":2.4689,"l":2.4689,"n":2,"o":2.4689,"t":"2026-10-09T20:10:00Z","v":1353,"vw":2.4689},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T20:20:00Z","v":100,"vw":2.46},{"c":2.4603,"h":2.4603,"l":2.4603,"n":2,"o":2.4603,"t":"2026-10-09T20:35:00Z","v":2706,"vw":2.4603},{"c":2.47,"h":2.47,"l":2.468,"n":2,"o":2.468,"t":"2026-10-09T20:40:00Z","v":600,"vw":2.468333},{"c":2.4678,"h":2.47,"l":2.4678,"n":2,"o":2.47,"t":"2026-10-09T20:45:00Z","v":220,"vw":2.469},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T21:10:00Z","v":2100,"vw":2.46},{"c":2.43,"h":2.46,"l":2.43,"n":3,"o":2.46,"t":"2026-10-09T23:25:00Z","v":1100,"vw":2.432742},{"c":2.45,"h":2.45,"l":2.4314,"n":4,"o":2.4314,"t":"2026-10-09T23:30:00Z","v":252,"vw":2.43884},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-09T23:40:00Z","v":200,"vw":2.45},{"c":2.48,"h":2.48,"l":2.4573,"n":21,"o":2.4573,"t":"2026-10-12T08:00:00Z","v":571,"vw":2.463976},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T08:45:00Z","v":151,"vw":2.46},{"c":2.49,"h":2.49,"l":2.45,"n":8,"o":2.45,"t":"2026-10-12T11:00:00Z","v":1048,"vw":2.470632},{"c":2.442,"h":2.455,"l":2.442,"n":2,"o":2.455,"t":"2026-10-12T11:15:00Z","v":1800,"vw":2.450667},{"c":2.4413,"h":2.4413,"l":2.4413,"n":2,"o":2.4413,"t":"2026-10-12T11:25:00Z","v":1393,"vw":2.4413},{"c":2.63,"h":2.64,"l":2.45,"n":477,"o":2.455,"t":"2026-10-12T11:30:00Z","v":92098,"vw":2.536768},{"c":2.69,"h":2.69,"l":2.6,"n":138,"o":2.626,"t":"2026-10-12T11:35:00Z","v":23318,"vw":2.634237},{"c":2.65,"h":2.68,"l":2.5686,"n":100,"o":2.67,"t":"2026-10-12T11:40:00Z","v":10204,"vw":2.657313},{"c":2.59,"h":2.6426,"l":2.59,"n":19,"o":2.6162,"t":"2026-10-12T11:45:00Z","v":6794,"vw":2.615184},{"c":2.62,"h":2.6291,"l":2.5655,"n":11,"o":2.5655,"t":"2026-10-12T11:50:00Z","v":1659,"vw":2.5864},{"c":2.58,"h":2.6,"l":2.57,"n":14,"o":2.6,"t":"2026-10-12T11:55:00Z","v":792,"vw":2.587107},{"c":2.55,"h":2.55,"l":2.55,"n":13,"o":2.55,"t":"2026-10-12T12:00:00Z","v":924,"vw":2.55},{"c":2.568,"h":2.568,"l":2.56,"n":4,"o":2.56,"t":"2026-10-12T12:10:00Z","v":14120,"vw":2.564},{"c":2.6,"h":2.6,"l":2.58,"n":10,"o":2.58,"t":"2026-10-12T12:15:00Z","v":4041,"vw":2.593117},{"c":2.612,"h":2.62,"l":2.5999,"n":76,"o":2.5999,"t":"2026-10-12T12:20:00Z","v":10048,"vw":2.610364},{"c":2.66,"h":2.66,"l":2.61,"n":64,"o":2.61,"t":"2026-10-12T12:25:00Z","v":10686,"vw":2.634539},{"c":2.6685,"h":2.675,"l":2.66,"n":41,"o":2.67,"t":"2026-10-12T12:30:00Z","v":8906,"vw":2.668614},{"c":2.83,"h":2.84,"l":2.66,"n":531,"o":2.66,"t":"2026-10-12T12:35:00Z","v":67543,"vw":2.762823},{"c":2.81,"h":2.85,"l":2.78,"n":548,"o":2.8231,"t":"2026-10-12T12:40:00Z","v":78418,"vw":2.817542},{"c":2.794,"h":2.82,"l":2.72,"n":187,"o":2.72,"t":"2026-10-12T12:45:00Z","v":62359,"vw":2.800502},{"c":2.81,"h":2.85,"l":2.8,"n":308,"o":2.81,"t":"2026-10-12T12:50:00Z","v":45204,"vw":2.817271},{"c":2.85,"h":2.85,"l":2.79,"n":205,"o":2.8009,"t":"2026-10-12T12:55:00Z","v":20023,"vw":2.80652},{"c":2.8,"h":2.85,"l":2.8,"n":179,"o":2.8491,"t":"2026-10-12T13:00:00Z","v":26956,"vw":2.836391},{"c":2.85,"h":2.86,"l":2.82,"n":112,"o":2.82,"t":"2026-10-12T13:05:00Z","v":41218,"vw":2.845472},{"c":2.84,"h":2.8595,"l":2.84,"n":132,"o":2.85,"t":"2026-10-12T13:10:00Z","v":27988,"vw":2.846912},{"c":2.83,"h":2.85,"l":2.83,"n":214,"o":2.84,"t":"2026-10-12T13:15:00Z","v":46984,"vw":2.841486},{"c":2.8,"h":2.835,"l":2.74,"n":1110,"o":2.8307,"t":"2026-10-12T13:20:00Z","v":225166,"vw":2.796908},{"c":2.8002,"h":2.82,"l":2.74,"n":562,"o":2.78,"t":"2026-10-12T13:25:00Z","v":85559,"vw":2.784223},{"c":2.67,"h":2.94,"l":2.6,"n":3086,"o":2.81,"t":"2026-10-12T13:30:00Z","v":1633984,"vw":2.749328},{"c":2.6199,"h":2.715,"l":2.59,"n":1163,"o":2.66,"t":"2026-10-12T13:35:00Z","v":437516,"vw":2.662819},{"c":2.5719,"h":2.64,"l":2.56,"n":690,"o":2.62,"t":"2026-10-12T13:40:00Z","v":212492,"vw":2.596227},{"c":2.565,"h":2.595,"l":2.56,"n":400,"o":2.56,"t":"2026-10-12T13:45:00Z","v":139212,"vw":2.572219},{"c":2.605,"h":2.655,"l":2.565,"n":881,"o":2.565,"t":"2026-10-12T13:50:00Z","v":305595,"vw":2.622695},{"c":2.595,"h":2.625,"l":2.595,"n":460,"o":2.6083,"t":"2026-10-12T13:55:00Z","v":249640,"vw":2.611885},{"c":2.605,"h":2.6101,"l":2.588,"n":366,"o":2.595,"t":"2026-10-12T14:00:00Z","v":175129,"vw":2.60126},{"c":2.585,"h":2.6099,"l":2.55,"n":516,"o":2.6099,"t":"2026-10-12T14:05:00Z","v":217941,"vw":2.571677},{"c":2.58,"h":2.6,"l":2.58,"n":285,"o":2.585,"t":"2026-10-12T14:10:00Z","v":76297,"vw":2.590389},{"c":2.56,"h":2.58,"l":2.555,"n":285,"o":2.58,"t":"2026-10-12T14:15:00Z","v":167548,"vw":2.574895},{"c":2.5442,"h":2.5699,"l":2.54,"n":363,"o":2.56,"t":"2026-10-12T14:20:00Z","v":133758,"vw":2.554694},{"c":2.555,"h":2.56,"l":2.54,"n":283,"o":2.55,"t":"2026-10-12T14:25:00Z","v":142193,"vw":2.555071},{"c":2.5442,"h":2.5668,"l":2.52,"n":555,"o":2.555,"t":"2026-10-12T14:30:00Z","v":288862,"vw":2.547},{"c":2.535,"h":2.545,"l":2.525,"n":174,"o":2.545,"t":"2026-10-12T14:35:00Z","v":239964,"vw":2.542652},{"c":2.56,"h":2.58,"l":2.53,"n":376,"o":2.53,"t":"2026-10-12T14:40:00Z","v":123789,"vw":2.555339},{"c":2.56,"h":2.57,"l":2.555,"n":282,"o":2.56,"t":"2026-10-12T14:45:00Z","v":72936,"vw":2.560744},{"c":2.555,"h":2.57,"l":2.55,"n":212,"o":2.56,"t":"2026-10-12T14:50:00Z","v":41097,"vw":2.559027},{"c":2.5,"h":2.56,"l":2.5,"n":720,"o":2.55,"t":"2026-10-12T14:55:00Z","v":378346,"vw":2.52667},{"c":2.515,"h":2.52,"l":2.49,"n":391,"o":2.505,"t":"2026-10-12T15:00:00Z","v":540882,"vw":2.497473},{"c":2.52,"h":2.53,"l":2.51,"n":207,"o":2.5101,"t":"2026-10-12T15:05:00Z","v":52738,"vw":2.522049},{"c":2.515,"h":2.53,"l":2.51,"n":195,"o":2.5297,"t":"2026-10-12T15:10:00Z","v":48020,"vw":2.523018},{"c":2.52,"h":2.52,"l":2.51,"n":150,"o":2.515,"t":"2026-10-12T15:15:00Z","v":33513,"vw":2.515451},{"c":2.515,"h":2.52,"l":2.51,"n":161,"o":2.52,"t":"2026-10-12T15:20:00Z","v":35337,"vw":2.515662},{"c":2.54,"h":2.54,"l":2.515,"n":374,"o":2.515,"t":"2026-10-12T15:25:00Z","v":154035,"vw":2.525718},{"c":2.525,"h":2.545,"l":2.521,"n":280,"o":2.535,"t":"2026-10-12T15:30:00Z","v":111602,"vw":2.534816},{"c":2.525,"h":2.53,"l":2.52,"n":86,"o":2.525,"t":"2026-10-12T15:35:00Z","v":10104,"vw":2.523715},{"c":2.525,"h":2.54,"l":2.52,"n":189,"o":2.52,"t":"2026-10-12T15:40:00Z","v":46168,"vw":2.528873},{"c":2.5299,"h":2.53,"l":2.52,"n":84,"o":2.525,"t":"2026-10-12T15:45:00Z","v":16784,"vw":2.524811},{"c":2.5201,"h":2.53,"l":2.52,"n":139,"o":2.525,"t":"2026-10-12T15:50:00Z","v":26079,"vw":2.524358},{"c":2.525,"h":2.53,"l":2.52,"n":165,"o":2.52,"t":"2026-10-12T15:55:00Z","v":33208,"vw":2.523738},{"c":2.53,"h":2.53,"l":2.5223,"n":91,"o":2.525,"t":"2026-10-12T16:00:00Z","v":15763,"vw":2.525878},{"c":2.5201,"h":2.53,"l":2.52,"n":138,"o":2.53,"t":"2026-10-12T16:05:00Z","v":30613,"vw":2.526623},{"c":2.515,"h":2.525,"l":2.51,"n":168,"o":2.525,"t":"2026-10-12T16:10:00Z","v":43059,"vw":2.518203},{"c":2.515,"h":2.5199,"l":2.515,"n":80,"o":2.515,"t":"2026-10-12T16:15:00Z","v":16253,"vw":2.516009},{"c":2.52,"h":2.52,"l":2.51,"n":138,"o":2.515,"t":"2026-10-12T16:20:00Z","v":42493,"vw":2.515149},{"c":2.5,"h":2.525,"l":2.5,"n":352,"o":2.515,"t":"2026-10-12T16:25:00Z","v":209494,"vw":2.513641},{"c":2.495,"h":2.505,"l":2.49,"n":240,"o":2.5,"t":"2026-10-12T16:30:00Z","v":83181,"vw":2.500017},{"c":2.495,"h":2.5,"l":2.49,"n":101,"o":2.495,"t":"2026-10-12T16:35:00Z","v":23406,"vw":2.496333},{"c":2.485,"h":2.5,"l":2.48,"n":184,"o":2.495,"t":"2026-10-12T16:40:00Z","v":128442,"vw":2.490662},{"c":2.48,"h":2.49,"l":2.48,"n":148,"o":2.485,"t":"2026-10-12T16:45:00Z","v":25427,"vw":2.484868},{"c":2.475,"h":2.49,"l":2.47,"n":204,"o":2.48,"t":"2026-10-12T16:50:00Z","v":164193,"vw":2.474772},{"c":2.515,"h":2.52,"l":2.46,"n":499,"o":2.475,"t":"2026-10-12T16:55:00Z","v":359090,"vw":2.479329},{"c":2.5201,"h":2.54,"l":2.52,"n":245,"o":2.52,"t":"2026-10-12T17:00:00Z","v":100105,"vw":2.527211},{"c":2.545,"h":2.55,"l":2.525,"n":150,"o":2.525,"t":"2026-10-12T17:05:00Z","v":37066,"vw":2.537617},{"c":2.5315,"h":2.55,"l":2.5301,"n":218,"o":2.545,"t":"2026-10-12T17:10:00Z","v":117457,"vw":2.540725},{"c":2.525,"h":2.5373,"l":2.52,"n":281,"o":2.5373,"t":"2026-10-12T17:15:00Z","v":83651,"vw":2.529659},{"c":2.53,"h":2.535,"l":2.52,"n":228,"o":2.525,"t":"2026-10-12T17:20:00Z","v":65963,"vw":2.527377},{"c":2.525,"h":2.53,"l":2.52,"n":91,"o":2.5299,"t":"2026-10-12T17:25:00Z","v":14350,"vw":2.523194},{"c":2.53,"h":2.53,"l":2.52,"n":113,"o":2.525,"t":"2026-10-12T17:30:00Z","v":19433,"vw":2.524016},{"c":2.53,"h":2.535,"l":2.52,"n":304,"o":2.525,"t":"2026-10-12T17:35:00Z","v":69340,"vw":2.529898},{"c":2.515,"h":2.529,"l":2.515,"n":133,"o":2.5241,"t":"2026-10-12T17:40:00Z","v":24090,"vw":2.519974},{"c":2.511,"h":2.5199,"l":2.51,"n":108,"o":2.5112,"t":"2026-10-12T17:45:00Z","v":22289,"vw":2.512458},{"c":2.525,"h":2.53,"l":2.5,"n":274,"o":2.51,"t":"2026-10-12T17:50:00Z","v":95007,"vw":2.513367},{"c":2.525,"h":2.53,"l":2.52,"n":70,"o":2.53,"t":"2026-10-12T17:55:00Z","v":17013,"vw":2.52529},{"c":2.53,"h":2.53,"l":2.521,"n":107,"o":2.53,"t":"2026-10-12T18:00:00Z","v":19301,"vw":2.526588},{"c":2.525,"h":2.53,"l":2.52,"n":177,"o":2.53,"t":"2026-10-12T18:05:00Z","v":55468,"vw":2.523665},{"c":2.475,"h":2.52,"l":2.475,"n":523,"o":2.52,"t":"2026-10-12T18:10:00Z","v":297749,"vw":2.501782},{"c":2.48,"h":2.49,"l":2.47,"n":241,"o":2.475,"t":"2026-10-12T18:15:00Z","v":80634,"vw":2.480804},{"c":2.49,"h":2.49,"l":2.48,"n":227,"o":2.485,"t":"2026-10-12T18:20:00Z","v":46775,"vw":2.487109},{"c":2.48,"h":2.5,"l":2.48,"n":285,"o":2.49,"t":"2026-10-12T18:25:00Z","v":71794,"vw":2.492061},{"c":2.485,"h":2.49,"l":2.48,"n":99,"o":2.4872,"t":"2026-10-12T18:30:00Z","v":17702,"vw":2.485352},{"c":2.485,"h":2.49,"l":2.48,"n":248,"o":2.485,"t":"2026-10-12T18:35:00Z","v":42684,"vw":2.487666},{"c":2.49,"h":2.49,"l":2.48,"n":238,"o":2.485,"t":"2026-10-12T18:40:00Z","v":33705,"vw":2.48743},{"c":2.51,"h":2.51,"l":2.48,"n":506,"o":2.48,"t":"2026-10-12T18:45:00Z","v":152927,"vw":2.49451},{"c":2.525,"h":2.53,"l":2.505,"n":304,"o":2.505,"t":"2026-10-12T18:50:00Z","v":129209,"vw":2.51446},{"c":2.54,"h":2.54,"l":2.52,"n":275,"o":2.53,"t":"2026-10-12T18:55:00Z","v":74729,"vw":2.531634},{"c":2.55,"h":2.55,"l":2.535,"n":335,"o":2.535,"t":"2026-10-12T19:00:00Z","v":66747,"vw":2.543474},{"c":2.535,"h":2.55,"l":2.535,"n":311,"o":2.545,"t":"2026-10-12T19:05:00Z","v":90713,"vw":2.541753},{"c":2.535,"h":2.54,"l":2.5325,"n":194,"o":2.535,"t":"2026-10-12T19:10:00Z","v":22842,"vw":2.535812},{"c":2.545,"h":2.545,"l":2.53,"n":372,"o":2.535,"t":"2026-10-12T19:15:00Z","v":114682,"vw":2.537682},{"c":2.545,"h":2.555,"l":2.54,"n":409,"o":2.545,"t":"2026-10-12T19:20:00Z","v":116494,"vw":2.546848},{"c":2.55,"h":2.55,"l":2.54,"n":280,"o":2.55,"t":"2026-10-12T19:25:00Z","v":71017,"vw":2.547192},{"c":2.53,"h":2.55,"l":2.53,"n":429,"o":2.545,"t":"2026-10-12T19:30:00Z","v":125869,"vw":2.542729},{"c":2.56,"h":2.5674,"l":2.53,"n":482,"o":2.535,"t":"2026-10-12T19:35:00Z","v":315751,"vw":2.54148},{"c":2.565,"h":2.57,"l":2.54,"n":557,"o":2.56,"t":"2026-10-12T19:40:00Z","v":259275,"vw":2.554536},{"c":2.57,"h":2.57,"l":2.56,"n":597,"o":2.565,"t":"2026-10-12T19:45:00Z","v":322790,"vw":2.563208},{"c":2.565,"h":2.57,"l":2.56,"n":852,"o":2.565,"t":"2026-10-12T19:50:00Z","v":174278,"vw":2.563128},{"c":2.61,"h":2.62,"l":2.565,"n":2574,"o":2.57,"t":"2026-10-12T19:55:00Z","v":1224790,"vw":2.593819},{"c":2.59,"h":2.6,"l":2.5405,"n":22,"o":2.59,"t":"2026-10-12T20:00:00Z","v":520307,"vw":2.589983},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-12T20:05:00Z","v":2200,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-12T20:10:00Z","v":901,"vw":2.59},{"c":2.5177,"h":2.5177,"l":2.5177,"n":3,"o":2.5177,"t":"2026-10-12T20:15:00Z","v":3000,"vw":2.5177},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-12T20:25:00Z","v":408,"vw":2.58},{"c":2.59,"h":2.59,"l":2.58,"n":5,"o":2.58,"t":"2026-10-12T20:30:00Z","v":1500,"vw":2.589333},{"c":2.59,"h":2.59,"l":2.57,"n":7,"o":2.57,"t":"2026-10-12T20:35:00Z","v":760,"vw":2.585708},{"c":2.58,"h":2.59,"l":2.5603,"n":7,"o":2.5897,"t":"2026-10-12T20:45:00Z","v":9200,"vw":2.573696},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-12T21:00:00Z","v":113,"vw":2.59},{"c":2.56,"h":2.58,"l":2.55,"n":56,"o":2.58,"t":"2026-10-12T21:10:00Z","v":14732,"vw":2.556271},{"c":2.57,"h":2.58,"l":2.57,"n":6,"o":2.58,"t":"2026-10-12T21:45:00Z","v":1211,"vw":2.570881},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-12T22:10:00Z","v":260,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T22:15:00Z","v":200,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T22:20:00Z","v":200,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T22:30:00Z","v":3200,"vw":2.57},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T22:35:00Z","v":101,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-12T22:40:00Z","v":200,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-12T22:45:00Z","v":1000,"vw":2.6},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T23:05:00Z","v":100,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-12T23:10:00Z","v":506,"vw":2.57},{"c":2.57,"h":2.57,"l":2.565,"n":5,"o":2.5685,"t":"2026-10-12T23:15:00Z","v":1145,"vw":2.567045},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-12T23:20:00Z","v":376,"vw":2.56},{"c":2.5615,"h":2.5615,"l":2.5615,"n":1,"o":2.5615,"t":"2026-10-12T23:30:00Z","v":1200,"vw":2.5615},{"c":2.558,"h":2.5697,"l":2.558,"n":12,"o":2.5697,"t":"2026-10-12T23:40:00Z","v":3050,"vw":2.560648},{"c":2.5594,"h":2.5594,"l":2.5594,"n":1,"o":2.5594,"t":"2026-10-12T23:55:00Z","v":192,"vw":2.5594},{"c":2.58,"h":2.58,"l":2.56,"n":52,"o":2.56,"t":"2026-10-13T08:00:00Z","v":3860,"vw":2.567767},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-13T08:05:00Z","v":194,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-13T08:20:00Z","v":215,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-13T08:30:00Z","v":200,"vw":2.56},{"c":2.58,"h":2.58,"l":2.56,"n":47,"o":2.56,"t":"2026-10-13T08:50:00Z","v":857,"vw":2.570217},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-13T09:45:00Z","v":161,"vw":2.6},{"c":2.5601,"h":2.5601,"l":2.5601,"n":1,"o":2.5601,"t":"2026-10-13T10:35:00Z","v":5575,"vw":2.5601},{"c":2.564,"h":2.564,"l":2.564,"n":1,"o":2.564,"t":"2026-10-13T10:50:00Z","v":159,"vw":2.564},{"c":2.5938,"h":2.5938,"l":2.5635,"n":45,"o":2.58,"t":"2026-10-13T11:00:00Z","v":1407,"vw":2.569755},{"c":2.56,"h":2.57,"l":2.56,"n":12,"o":2.57,"t":"2026-10-13T11:05:00Z","v":690,"vw":2.562446},{"c":2.57,"h":2.57,"l":2.5563,"n":11,"o":2.5563,"t":"2026-10-13T11:10:00Z","v":6029,"vw":2.569371},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-13T11:20:00Z","v":100,"vw":2.55},{"c":2.5908,"h":2.5908,"l":2.5908,"n":2,"o":2.5908,"t":"2026-10-13T11:30:00Z","v":120,"vw":2.5908},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-13T11:35:00Z","v":500,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":4,"o":2.6,"t":"2026-10-13T11:40:00Z","v":1844,"vw":2.598206},{"c":2.585,"h":2.59,"l":2.573,"n":31,"o":2.59,"t":"2026-10-13T11:45:00Z","v":1815,"vw":2.580422},{"c":2.57,"h":2.6,"l":2.57,"n":37,"o":2.6,"t":"2026-10-13T11:50:00Z","v":6450,"vw":2.57324},{"c":2.56,"h":2.57,"l":2.56,"n":13,"o":2.57,"t":"2026-10-13T12:00:00Z","v":2517,"vw":2.567938},{"c":2.5522,"h":2.5522,"l":2.55,"n":15,"o":2.55,"t":"2026-10-13T12:05:00Z","v":6426,"vw":2.550451},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-13T12:10:00Z","v":376,"vw":2.55},{"c":2.53,"h":2.54,"l":2.53,"n":11,"o":2.54,"t":"2026-10-13T12:15:00Z","v":1227,"vw":2.537714},{"c":2.56,"h":2.56,"l":2.56,"n":11,"o":2.56,"t":"2026-10-13T12:20:00Z","v":7078,"vw":2.56},{"c":2.5331,"h":2.55,"l":2.5331,"n":3,"o":2.55,"t":"2026-10-13T12:35:00Z","v":558,"vw":2.546244},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-13T12:40:00Z","v":500,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-13T12:45:00Z","v":1000,"vw":2.53},{"c":2.531,"h":2.5331,"l":2.5302,"n":3,"o":2.5331,"t":"2026-10-13T12:50:00Z","v":3759,"vw":2.531285},{"c":2.55,"h":2.55,"l":2.54,"n":8,"o":2.54,"t":"2026-10-13T12:55:00Z","v":1208,"vw":2.544167},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-13T13:00:00Z","v":125,"vw":2.55},{"c":2.5408,"h":2.545,"l":2.54,"n":5,"o":2.545,"t":"2026-10-13T13:05:00Z","v":2231,"vw":2.54149},{"c":2.541,"h":2.541,"l":2.541,"n":2,"o":2.541,"t":"2026-10-13T13:20:00Z","v":201,"vw":2.541},{"c":2.51,"h":2.54,"l":2.51,"n":46,"o":2.54,"t":"2026-10-13T13:25:00Z","v":7672,"vw":2.52447},{"c":2.515,"h":2.5699,"l":2.48,"n":706,"o":2.55,"t":"2026-10-13T13:30:00Z","v":327880,"vw":2.535108},{"c":2.524,"h":2.5285,"l":2.51,"n":242,"o":2.515,"t":"2026-10-13T13:35:00Z","v":65339,"vw":2.516617},{"c":2.55,"h":2.55,"l":2.512,"n":292,"o":2.523,"t":"2026-10-13T13:40:00Z","v":76034,"vw":2.53086},{"c":2.555,"h":2.58,"l":2.55,"n":208,"o":2.56,"t":"2026-10-13T13:45:00Z","v":40257,"vw":2.561965},{"c":2.575,"h":2.58,"l":2.54,"n":277,"o":2.55,"t":"2026-10-13T13:50:00Z","v":63002,"vw":2.559352},{"c":2.55,"h":2.58,"l":2.55,"n":313,"o":2.5711,"t":"2026-10-13T13:55:00Z","v":88668,"vw":2.568214},{"c":2.535,"h":2.56,"l":2.5229,"n":323,"o":2.56,"t":"2026-10-13T14:00:00Z","v":84274,"vw":2.545271},{"c":2.545,"h":2.551,"l":2.525,"n":241,"o":2.5312,"t":"2026-10-13T14:05:00Z","v":74497,"vw":2.539593},{"c":2.54,"h":2.555,"l":2.53,"n":193,"o":2.545,"t":"2026-10-13T14:10:00Z","v":40713,"vw":2.546088},{"c":2.51,"h":2.54,"l":2.51,"n":162,"o":2.53,"t":"2026-10-13T14:15:00Z","v":34807,"vw":2.522843},{"c":2.5199,"h":2.5199,"l":2.51,"n":94,"o":2.515,"t":"2026-10-13T14:20:00Z","v":21929,"vw":2.514401},{"c":2.51,"h":2.52,"l":2.51,"n":145,"o":2.515,"t":"2026-10-13T14:25:00Z","v":29693,"vw":2.511985},{"c":2.49,"h":2.51,"l":2.48,"n":241,"o":2.51,"t":"2026-10-13T14:30:00Z","v":67092,"vw":2.498298},{"c":2.495,"h":2.4999,"l":2.48,"n":178,"o":2.48,"t":"2026-10-13T14:35:00Z","v":34546,"vw":2.488966},{"c":2.4874,"h":2.4974,"l":2.48,"n":113,"o":2.49,"t":"2026-10-13T14:40:00Z","v":47207,"vw":2.487637},{"c":2.49,"h":2.495,"l":2.48,"n":395,"o":2.481,"t":"2026-10-13T14:45:00Z","v":104886,"vw":2.483915},{"c":2.495,"h":2.4999,"l":2.49,"n":95,"o":2.495,"t":"2026-10-13T14:50:00Z","v":15596,"vw":2.493531},{"c":2.515,"h":2.515,"l":2.49,"n":365,"o":2.49,"t":"2026-10-13T14:55:00Z","v":172426,"vw":2.500756},{"c":2.5298,"h":2.53,"l":2.51,"n":194,"o":2.5199,"t":"2026-10-13T15:00:00Z","v":55594,"vw":2.523927},{"c":2.53,"h":2.535,"l":2.52,"n":215,"o":2.525,"t":"2026-10-13T15:05:00Z","v":86501,"vw":2.525268},{"c":2.525,"h":2.525,"l":2.52,"n":58,"o":2.525,"t":"2026-10-13T15:10:00Z","v":6694,"vw":2.524864},{"c":2.525,"h":2.53,"l":2.52,"n":120,"o":2.52,"t":"2026-10-13T15:15:00Z","v":26653,"vw":2.523831},{"c":2.52,"h":2.53,"l":2.52,"n":90,"o":2.525,"t":"2026-10-13T15:20:00Z","v":41132,"vw":2.528732},{"c":2.52,"h":2.5251,"l":2.52,"n":119,"o":2.525,"t":"2026-10-13T15:25:00Z","v":15434,"vw":2.523997},{"c":2.5355,"h":2.54,"l":2.52,"n":221,"o":2.52,"t":"2026-10-13T15:30:00Z","v":59178,"vw":2.52809},{"c":2.545,"h":2.55,"l":2.53,"n":169,"o":2.535,"t":"2026-10-13T15:35:00Z","v":40392,"vw":2.540083},{"c":2.525,"h":2.55,"l":2.52,"n":188,"o":2.545,"t":"2026-10-13T15:40:00Z","v":48037,"vw":2.529909},{"c":2.52,"h":2.53,"l":2.52,"n":94,"o":2.525,"t":"2026-10-13T15:45:00Z","v":19292,"vw":2.521287},{"c":2.525,"h":2.53,"l":2.52,"n":107,"o":2.5222,"t":"2026-10-13T15:50:00Z","v":19575,"vw":2.525836},{"c":2.525,"h":2.53,"l":2.52,"n":112,"o":2.525,"t":"2026-10-13T15:55:00Z","v":9175,"vw":2.525217},{"c":2.5334,"h":2.535,"l":2.52,"n":238,"o":2.53,"t":"2026-10-13T16:00:00Z","v":54928,"vw":2.530936},{"c":2.535,"h":2.54,"l":2.53,"n":78,"o":2.535,"t":"2026-10-13T16:05:00Z","v":16554,"vw":2.532757},{"c":2.545,"h":2.55,"l":2.53,"n":184,"o":2.531,"t":"2026-10-13T16:10:00Z","v":46546,"vw":2.54194},{"c":2.555,"h":2.555,"l":2.54,"n":164,"o":2.5499,"t":"2026-10-13T16:15:00Z","v":66858,"vw":2.552915},{"c":2.56,"h":2.56,"l":2.55,"n":85,"o":2.5599,"t":"2026-10-13T16:20:00Z","v":15776,"vw":2.553069},{"c":2.55,"h":2.56,"l":2.55,"n":135,"o":2.56,"t":"2026-10-13T16:25:00Z","v":15542,"vw":2.55358},{"c":2.555,"h":2.559,"l":2.55,"n":103,"o":2.55,"t":"2026-10-13T16:30:00Z","v":15396,"vw":2.554132},{"c":2.555,"h":2.56,"l":2.55,"n":118,"o":2.56,"t":"2026-10-13T16:35:00Z","v":14552,"vw":2.551948},{"c":2.55,"h":2.56,"l":2.55,"n":126,"o":2.56,"t":"2026-10-13T16:40:00Z","v":14895,"vw":2.554772},{"c":2.555,"h":2.56,"l":2.55,"n":74,"o":2.5599,"t":"2026-10-13T16:45:00Z","v":8079,"vw":2.555686},{"c":2.55,"h":2.5565,"l":2.55,"n":106,"o":2.555,"t":"2026-10-13T16:50:00Z","v":25081,"vw":2.554932},{"c":2.54,"h":2.555,"l":2.54,"n":186,"o":2.5528,"t":"2026-10-13T16:55:00Z","v":58084,"vw":2.546541},{"c":2.53,"h":2.54,"l":2.53,"n":153,"o":2.54,"t":"2026-10-13T17:00:00Z","v":53371,"vw":2.533416},{"c":2.54,"h":2.54,"l":2.53,"n":114,"o":2.535,"t":"2026-10-13T17:05:00Z","v":42896,"vw":2.536405},{"c":2.535,"h":2.54,"l":2.53,"n":79,"o":2.535,"t":"2026-10-13T17:10:00Z","v":41161,"vw":2.535131},{"c":2.55,"h":2.555,"l":2.53,"n":212,"o":2.5357,"t":"2026-10-13T17:15:00Z","v":99013,"vw":2.544928},{"c":2.555,"h":2.56,"l":2.54,"n":127,"o":2.55,"t":"2026-10-13T17:20:00Z","v":24051,"vw":2.550636},{"c":2.5599,"h":2.56,"l":2.55,"n":107,"o":2.55,"t":"2026-10-13T17:25:00Z","v":63742,"vw":2.554522},{"c":2.55,"h":2.56,"l":2.55,"n":123,"o":2.55,"t":"2026-10-13T17:30:00Z","v":29208,"vw":2.556543},{"c":2.565,"h":2.58,"l":2.5402,"n":711,"o":2.555,"t":"2026-10-13T17:35:00Z","v":476769,"vw":2.570302},{"c":2.56,"h":2.565,"l":2.56,"n":121,"o":2.565,"t":"2026-10-13T17:40:00Z","v":26969,"vw":2.563042},{"c":2.5512,"h":2.565,"l":2.55,"n":199,"o":2.56,"t":"2026-10-13T17:45:00Z","v":48703,"vw":2.555157},{"c":2.54,"h":2.56,"l":2.54,"n":100,"o":2.55,"t":"2026-10-13T17:50:00Z","v":20450,"vw":2.549953},{"c":2.54,"h":2.545,"l":2.54,"n":91,"o":2.54,"t":"2026-10-13T17:55:00Z","v":21676,"vw":2.54345},{"c":2.5441,"h":2.5498,"l":2.54,"n":83,"o":2.545,"t":"2026-10-13T18:00:00Z","v":7478,"vw":2.54482},{"c":2.56,"h":2.56,"l":2.54,"n":277,"o":2.545,"t":"2026-10-13T18:05:00Z","v":77330,"vw":2.557251},{"c":2.555,"h":2.565,"l":2.55,"n":277,"o":2.56,"t":"2026-10-13T18:10:00Z","v":120872,"vw":2.56041},{"c":2.555,"h":2.56,"l":2.55,"n":126,"o":2.55,"t":"2026-10-13T18:15:00Z","v":51714,"vw":2.553343},{"c":2.555,"h":2.555,"l":2.55,"n":93,"o":2.555,"t":"2026-10-13T18:20:00Z","v":20365,"vw":2.552025},{"c":2.54,"h":2.555,"l":2.54,"n":134,"o":2.555,"t":"2026-10-13T18:25:00Z","v":44674,"vw":2.548237},{"c":2.53,"h":2.5498,"l":2.53,"n":157,"o":2.5451,"t":"2026-10-13T18:30:00Z","v":18993,"vw":2.5387},{"c":2.53,"h":2.535,"l":2.53,"n":76,"o":2.535,"t":"2026-10-13T18:35:00Z","v":11349,"vw":2.530301},{"c":2.525,"h":2.535,"l":2.52,"n":111,"o":2.5312,"t":"2026-10-13T18:40:00Z","v":28140,"vw":2.52682},{"c":2.525,"h":2.526,"l":2.51,"n":248,"o":2.5203,"t":"2026-10-13T18:45:00Z","v":147294,"vw":2.519808},{"c":2.52,"h":2.525,"l":2.52,"n":80,"o":2.525,"t":"2026-10-13T18:50:00Z","v":14922,"vw":2.52288},{"c":2.525,"h":2.528,"l":2.52,"n":96,"o":2.525,"t":"2026-10-13T18:55:00Z","v":11250,"vw":2.525461},{"c":2.525,"h":2.525,"l":2.52,"n":93,"o":2.525,"t":"2026-10-13T19:00:00Z","v":7137,"vw":2.522698},{"c":2.5499,"h":2.55,"l":2.52,"n":306,"o":2.525,"t":"2026-10-13T19:05:00Z","v":148353,"vw":2.538606},{"c":2.5546,"h":2.5599,"l":2.54,"n":159,"o":2.5413,"t":"2026-10-13T19:10:00Z","v":71946,"vw":2.550421},{"c":2.55,"h":2.56,"l":2.55,"n":197,"o":2.555,"t":"2026-10-13T19:15:00Z","v":58055,"vw":2.554379},{"c":2.555,"h":2.56,"l":2.55,"n":170,"o":2.555,"t":"2026-10-13T19:20:00Z","v":27725,"vw":2.554177},{"c":2.555,"h":2.56,"l":2.55,"n":236,"o":2.555,"t":"2026-10-13T19:25:00Z","v":39517,"vw":2.555253},{"c":2.555,"h":2.56,"l":2.55,"n":284,"o":2.555,"t":"2026-10-13T19:30:00Z","v":114675,"vw":2.553999},{"c":2.555,"h":2.56,"l":2.55,"n":262,"o":2.555,"t":"2026-10-13T19:35:00Z","v":70887,"vw":2.554911},{"c":2.555,"h":2.56,"l":2.55,"n":264,"o":2.555,"t":"2026-10-13T19:40:00Z","v":49772,"vw":2.554592},{"c":2.545,"h":2.555,"l":2.54,"n":431,"o":2.55,"t":"2026-10-13T19:45:00Z","v":205284,"vw":2.547898},{"c":2.53,"h":2.545,"l":2.53,"n":375,"o":2.54,"t":"2026-10-13T19:50:00Z","v":70349,"vw":2.537092},{"c":2.52,"h":2.53,"l":2.505,"n":1904,"o":2.53,"t":"2026-10-13T19:55:00Z","v":692155,"vw":2.514194},{"c":2.5101,"h":2.5101,"l":2.51,"n":11,"o":2.51,"t":"2026-10-13T20:00:00Z","v":471480,"vw":2.51},{"c":2.52,"h":2.52,"l":2.51,"n":6,"o":2.517,"t":"2026-10-13T20:05:00Z","v":2157,"vw":2.51381},{"c":2.51,"h":2.5379,"l":2.51,"n":2,"o":2.5379,"t":"2026-10-13T20:25:00Z","v":35384,"vw":2.510394},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-13T20:30:00Z","v":16000,"vw":2.54},{"c":2.54,"h":2.54,"l":2.51,"n":2,"o":2.51,"t":"2026-10-13T20:35:00Z","v":9000,"vw":2.523333},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-13T20:45:00Z","v":1134,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-13T20:50:00Z","v":250,"vw":2.51},{"c":2.62,"h":2.64,"l":2.4893,"n":169,"o":2.51,"t":"2026-10-13T20:55:00Z","v":39708,"vw":2.582102},{"c":2.6751,"h":2.74,"l":2.6032,"n":441,"o":2.64,"t":"2026-10-13T21:00:00Z","v":152403,"vw":2.664871},{"c":2.6603,"h":2.69,"l":2.6414,"n":124,"o":2.65,"t":"2026-10-13T21:05:00Z","v":47280,"vw":2.670718},{"c":2.67,"h":2.69,"l":2.64,"n":55,"o":2.67,"t":"2026-10-13T21:10:00Z","v":7899,"vw":2.663724},{"c":2.74,"h":2.75,"l":2.67,"n":196,"o":2.6799,"t":"2026-10-13T21:15:00Z","v":48881,"vw":2.721712},{"c":2.73,"h":2.77,"l":2.7,"n":68,"o":2.7,"t":"2026-10-13T21:20:00Z","v":13388,"vw":2.728357},{"c":2.73,"h":2.75,"l":2.72,"n":49,"o":2.73,"t":"2026-10-13T21:25:00Z","v":19629,"vw":2.733308},{"c":2.7381,"h":2.74,"l":2.7204,"n":43,"o":2.73,"t":"2026-10-13T21:30:00Z","v":8248,"vw":2.731208},{"c":2.75,"h":2.75,"l":2.72,"n":64,"o":2.72,"t":"2026-10-13T21:35:00Z","v":22131,"vw":2.734114},{"c":2.75,"h":2.75,"l":2.73,"n":77,"o":2.74,"t":"2026-10-13T21:40:00Z","v":30784,"vw":2.739394},{"c":2.77,"h":2.77,"l":2.75,"n":82,"o":2.75,"t":"2026-10-13T21:45:00Z","v":11924,"vw":2.76266},{"c":2.8702,"h":2.95,"l":2.778,"n":713,"o":2.778,"t":"2026-10-13T21:50:00Z","v":445666,"vw":2.87724},{"c":2.88,"h":2.9,"l":2.79,"n":278,"o":2.8785,"t":"2026-10-13T21:55:00Z","v":56228,"vw":2.863413},{"c":2.86,"h":2.9,"l":2.85,"n":191,"o":2.8802,"t":"2026-10-13T22:00:00Z","v":58090,"vw":2.874961},{"c":2.87,"h":2.8959,"l":2.85,"n":96,"o":2.87,"t":"2026-10-13T22:05:00Z","v":28704,"vw":2.87387},{"c":2.88,"h":2.88,"l":2.87,"n":77,"o":2.8799,"t":"2026-10-13T22:10:00Z","v":9379,"vw":2.875545},{"c":2.86,"h":2.88,"l":2.86,"n":73,"o":2.87,"t":"2026-10-13T22:15:00Z","v":31305,"vw":2.873808},{"c":2.86,"h":2.88,"l":2.86,"n":43,"o":2.8602,"t":"2026-10-13T22:20:00Z","v":8467,"vw":2.866607},{"c":2.87,"h":2.87,"l":2.86,"n":53,"o":2.87,"t":"2026-10-13T22:25:00Z","v":17973,"vw":2.863682},{"c":2.8789,"h":2.8973,"l":2.865,"n":46,"o":2.8699,"t":"2026-10-13T22:30:00Z","v":10237,"vw":2.877654},{"c":2.8501,"h":2.861,"l":2.85,"n":103,"o":2.861,"t":"2026-10-13T22:35:00Z","v":36493,"vw":2.854251},{"c":2.81,"h":2.855,"l":2.798,"n":118,"o":2.85,"t":"2026-10-13T22:40:00Z","v":28865,"vw":2.816439},{"c":2.81,"h":2.82,"l":2.79,"n":54,"o":2.82,"t":"2026-10-13T22:45:00Z","v":16491,"vw":2.805722},{"c":2.84,"h":2.85,"l":2.8085,"n":34,"o":2.8085,"t":"2026-10-13T22:50:00Z","v":11144,"vw":2.814703},{"c":2.83,"h":2.85,"l":2.83,"n":26,"o":2.83,"t":"2026-10-13T22:55:00Z","v":15322,"vw":2.839724},{"c":2.86,"h":2.87,"l":2.84,"n":39,"o":2.84,"t":"2026-10-13T23:00:00Z","v":4347,"vw":2.854186},{"c":2.842,"h":2.8598,"l":2.84,"n":14,"o":2.8598,"t":"2026-10-13T23:05:00Z","v":1049,"vw":2.848194},{"c":2.8001,"h":2.8401,"l":2.8,"n":58,"o":2.84,"t":"2026-10-13T23:10:00Z","v":23207,"vw":2.821531},{"c":2.7975,"h":2.8,"l":2.76,"n":170,"o":2.8,"t":"2026-10-13T23:15:00Z","v":20929,"vw":2.774395},{"c":2.79,"h":2.8,"l":2.77,"n":30,"o":2.78,"t":"2026-10-13T23:20:00Z","v":14677,"vw":2.794284},{"c":2.81,"h":2.81,"l":2.7897,"n":35,"o":2.79,"t":"2026-10-13T23:25:00Z","v":6102,"vw":2.795633},{"c":2.808,"h":2.81,"l":2.8,"n":8,"o":2.81,"t":"2026-10-13T23:30:00Z","v":4916,"vw":2.80649},{"c":2.81,"h":2.81,"l":2.8,"n":5,"o":2.8004,"t":"2026-10-13T23:35:00Z","v":640,"vw":2.803344},{"c":2.82,"h":2.82,"l":2.8103,"n":13,"o":2.8115,"t":"2026-10-13T23:40:00Z","v":18859,"vw":2.815445},{"c":2.8199,"h":2.8199,"l":2.81,"n":10,"o":2.8185,"t":"2026-10-13T23:45:00Z","v":3595,"vw":2.816306},{"c":2.8199,"h":2.82,"l":2.8,"n":17,"o":2.8197,"t":"2026-10-13T23:50:00Z","v":2488,"vw":2.810636},{"c":2.8,"h":2.8115,"l":2.8,"n":45,"o":2.8115,"t":"2026-10-13T23:55:00Z","v":10439,"vw":2.808621},{"c":2.68,"h":2.8,"l":2.68,"n":248,"o":2.75,"t":"2026-10-14T08:00:00Z","v":23818,"vw":2.754842},{"c":2.7,"h":2.7,"l":2.69,"n":10,"o":2.69,"t":"2026-10-14T08:05:00Z","v":2928,"vw":2.69671},{"c":2.69,"h":2.6901,"l":2.69,"n":16,"o":2.69,"t":"2026-10-14T08:10:00Z","v":1772,"vw":2.690006},{"c":2.7,"h":2.7,"l":2.69,"n":9,"o":2.69,"t":"2026-10-14T08:15:00Z","v":577,"vw":2.693494},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-14T08:20:00Z","v":484,"vw":2.69},{"c":2.68,"h":2.69,"l":2.68,"n":11,"o":2.69,"t":"2026-10-14T08:25:00Z","v":1616,"vw":2.684663},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-10-14T08:30:00Z","v":340,"vw":2.68},{"c":2.73,"h":2.75,"l":2.69,"n":18,"o":2.69,"t":"2026-10-14T08:40:00Z","v":10655,"vw":2.74364},{"c":2.79,"h":2.79,"l":2.73,"n":189,"o":2.75,"t":"2026-10-14T08:45:00Z","v":15457,"vw":2.767816},{"c":2.78,"h":2.78,"l":2.77,"n":8,"o":2.77,"t":"2026-10-14T08:50:00Z","v":1087,"vw":2.776948},{"c":2.725,"h":2.76,"l":2.725,"n":15,"o":2.75,"t":"2026-10-14T08:55:00Z","v":6123,"vw":2.749084},{"c":2.73,"h":2.76,"l":2.73,"n":14,"o":2.75,"t":"2026-10-14T09:00:00Z","v":33343,"vw":2.750702},{"c":2.75,"h":2.75,"l":2.73,"n":18,"o":2.73,"t":"2026-10-14T09:05:00Z","v":1618,"vw":2.737604},{"c":2.73,"h":2.75,"l":2.73,"n":6,"o":2.73,"t":"2026-10-14T09:10:00Z","v":2777,"vw":2.73413},{"c":2.74,"h":2.74,"l":2.73,"n":10,"o":2.73,"t":"2026-10-14T09:15:00Z","v":1628,"vw":2.737953},{"c":2.76,"h":2.78,"l":2.75,"n":37,"o":2.75,"t":"2026-10-14T09:20:00Z","v":14315,"vw":2.76128},{"c":2.74,"h":2.74,"l":2.74,"n":10,"o":2.74,"t":"2026-10-14T09:25:00Z","v":585,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-14T09:30:00Z","v":602,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-14T09:40:00Z","v":203,"vw":2.75},{"c":2.74,"h":2.77,"l":2.74,"n":3,"o":2.77,"t":"2026-10-14T09:50:00Z","v":694,"vw":2.755607},{"c":2.74,"h":2.7565,"l":2.74,"n":18,"o":2.74,"t":"2026-10-14T10:05:00Z","v":2893,"vw":2.741448},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-14T10:10:00Z","v":750,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":5,"o":2.75,"t":"2026-10-14T10:20:00Z","v":1238,"vw":2.74919},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-14T10:25:00Z","v":208,"vw":2.74},{"c":2.77,"h":2.77,"l":2.73,"n":8,"o":2.73,"t":"2026-10-14T10:30:00Z","v":527,"vw":2.749802},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-10-14T10:35:00Z","v":959,"vw":2.745206},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-14T10:40:00Z","v":181,"vw":2.75},{"c":2.76,"h":2.76,"l":2.74,"n":7,"o":2.75,"t":"2026-10-14T10:45:00Z","v":2156,"vw":2.749579},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.75,"t":"2026-10-14T10:50:00Z","v":810,"vw":2.757531},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-14T10:55:00Z","v":627,"vw":2.76},{"c":2.7601,"h":2.78,"l":2.76,"n":62,"o":2.77,"t":"2026-10-14T11:00:00Z","v":16971,"vw":2.774265},{"c":2.7638,"h":2.77,"l":2.74,"n":25,"o":2.751,"t":"2026-10-14T11:05:00Z","v":5996,"vw":2.750572},{"c":2.768,"h":2.77,"l":2.75,"n":20,"o":2.75,"t":"2026-10-14T11:10:00Z","v":2174,"vw":2.75925},{"c":2.77,"h":2.77,"l":2.76,"n":10,"o":2.76,"t":"2026-10-14T11:15:00Z","v":931,"vw":2.761314},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-14T11:20:00Z","v":1400,"vw":2.76},{"c":2.73,"h":2.754,"l":2.73,"n":81,"o":2.75,"t":"2026-10-14T11:25:00Z","v":13713,"vw":2.744518},{"c":2.75,"h":2.75,"l":2.73,"n":54,"o":2.73,"t":"2026-10-14T11:30:00Z","v":9331,"vw":2.737386},{"c":2.7454,"h":2.7454,"l":2.72,"n":43,"o":2.74,"t":"2026-10-14T11:35:00Z","v":4656,"vw":2.730786},{"c":2.7108,"h":2.75,"l":2.71,"n":47,"o":2.721,"t":"2026-10-14T11:40:00Z","v":23747,"vw":2.744791},{"c":2.74,"h":2.75,"l":2.72,"n":46,"o":2.72,"t":"2026-10-14T11:45:00Z","v":9542,"vw":2.745277},{"c":2.71,"h":2.75,"l":2.71,"n":20,"o":2.74,"t":"2026-10-14T11:50:00Z","v":3129,"vw":2.734223},{"c":2.73,"h":2.75,"l":2.73,"n":13,"o":2.75,"t":"2026-10-14T11:55:00Z","v":3272,"vw":2.737836},{"c":2.72,"h":2.74,"l":2.72,"n":74,"o":2.74,"t":"2026-10-14T12:00:00Z","v":7876,"vw":2.728975},{"c":2.7795,"h":2.78,"l":2.73,"n":65,"o":2.73,"t":"2026-10-14T12:05:00Z","v":12221,"vw":2.761915},{"c":2.7699,"h":2.77,"l":2.76,"n":21,"o":2.765,"t":"2026-10-14T12:10:00Z","v":3723,"vw":2.765141},{"c":2.78,"h":2.785,"l":2.77,"n":101,"o":2.77,"t":"2026-10-14T12:15:00Z","v":29574,"vw":2.779926},{"c":2.78,"h":2.7912,"l":2.7592,"n":75,"o":2.77,"t":"2026-10-14T12:20:00Z","v":11993,"vw":2.764784},{"c":2.7883,"h":2.8,"l":2.76,"n":87,"o":2.7921,"t":"2026-10-14T12:25:00Z","v":17707,"vw":2.784932},{"c":2.71,"h":2.79,"l":2.7,"n":76,"o":2.7894,"t":"2026-10-14T12:30:00Z","v":16483,"vw":2.745725},{"c":2.72,"h":2.76,"l":2.7,"n":80,"o":2.71,"t":"2026-10-14T12:35:00Z","v":34925,"vw":2.709126},{"c":2.681,"h":2.74,"l":2.68,"n":102,"o":2.72,"t":"2026-10-14T12:40:00Z","v":26965,"vw":2.704502},{"c":2.7,"h":2.71,"l":2.66,"n":120,"o":2.69,"t":"2026-10-14T12:45:00Z","v":50460,"vw":2.674372},{"c":2.67,"h":2.71,"l":2.67,"n":85,"o":2.6892,"t":"2026-10-14T12:50:00Z","v":16500,"vw":2.685964},{"c":2.66,"h":2.69,"l":2.65,"n":82,"o":2.6806,"t":"2026-10-14T12:55:00Z","v":4821,"vw":2.660395},{"c":2.6882,"h":2.7,"l":2.64,"n":50,"o":2.69,"t":"2026-10-14T13:00:00Z","v":15809,"vw":2.683241},{"c":2.68,"h":2.69,"l":2.68,"n":12,"o":2.6899,"t":"2026-10-14T13:05:00Z","v":8182,"vw":2.686973},{"c":2.63,"h":2.6803,"l":2.62,"n":71,"o":2.6803,"t":"2026-10-14T13:10:00Z","v":14524,"vw":2.64661},{"c":2.59,"h":2.6435,"l":2.59,"n":115,"o":2.6435,"t":"2026-10-14T13:15:00Z","v":29801,"vw":2.604163},{"c":2.5998,"h":2.6,"l":2.59,"n":73,"o":2.5997,"t":"2026-10-14T13:20:00Z","v":39059,"vw":2.599425},{"c":2.56,"h":2.63,"l":2.56,"n":185,"o":2.63,"t":"2026-10-14T13:25:00Z","v":46864,"vw":2.589922},{"c":2.53,"h":2.573,"l":2.49,"n":1582,"o":2.56,"t":"2026-10-14T13:30:00Z","v":901685,"vw":2.530012},{"c":2.62,"h":2.62,"l":2.52,"n":1380,"o":2.525,"t":"2026-10-14T13:35:00Z","v":442695,"vw":2.574996},{"c":2.675,"h":2.69,"l":2.605,"n":1640,"o":2.62,"t":"2026-10-14T13:40:00Z","v":732392,"vw":2.641159},{"c":2.685,"h":2.74,"l":2.66,"n":2345,"o":2.68,"t":"2026-10-14T13:45:00Z","v":944861,"vw":2.702027},{"c":2.601,"h":2.6888,"l":2.6,"n":566,"o":2.685,"t":"2026-10-14T13:50:00Z","v":247079,"vw":2.626513},{"c":2.561,"h":2.6099,"l":2.55,"n":645,"o":2.6,"t":"2026-10-14T13:55:00Z","v":204687,"vw":2.577772},{"c":2.57,"h":2.575,"l":2.55,"n":590,"o":2.56,"t":"2026-10-14T14:00:00Z","v":164893,"vw":2.563917},{"c":2.51,"h":2.57,"l":2.51,"n":848,"o":2.57,"t":"2026-10-14T14:05:00Z","v":387167,"vw":2.535011},{"c":2.52,"h":2.52,"l":2.5,"n":514,"o":2.511,"t":"2026-10-14T14:10:00Z","v":169545,"vw":2.50981},{"c":2.535,"h":2.55,"l":2.51,"n":341,"o":2.515,"t":"2026-10-14T14:15:00Z","v":197801,"vw":2.533975},{"c":2.515,"h":2.54,"l":2.51,"n":409,"o":2.54,"t":"2026-10-14T14:20:00Z","v":145260,"vw":2.519662},{"c":2.53,"h":2.54,"l":2.51,"n":359,"o":2.515,"t":"2026-10-14T14:25:00Z","v":118588,"vw":2.52445},{"c":2.598,"h":2.6,"l":2.5283,"n":502,"o":2.5283,"t":"2026-10-14T14:30:00Z","v":251479,"vw":2.563308},{"c":2.5771,"h":2.6,"l":2.5712,"n":320,"o":2.6,"t":"2026-10-14T14:35:00Z","v":102881,"vw":2.585878},{"c":2.59,"h":2.6,"l":2.57,"n":319,"o":2.575,"t":"2026-10-14T14:40:00Z","v":153183,"vw":2.582614},{"c":2.565,"h":2.59,"l":2.551,"n":424,"o":2.59,"t":"2026-10-14T14:45:00Z","v":163711,"vw":2.567209},{"c":2.54,"h":2.575,"l":2.54,"n":461,"o":2.561,"t":"2026-10-14T14:50:00Z","v":201605,"vw":2.556981},{"c":2.545,"h":2.55,"l":2.535,"n":243,"o":2.535,"t":"2026-10-14T14:55:00Z","v":85669,"vw":2.540064},{"c":2.535,"h":2.5492,"l":2.53,"n":459,"o":2.545,"t":"2026-10-14T15:00:00Z","v":156891,"vw":2.539474},{"c":2.521,"h":2.54,"l":2.52,"n":367,"o":2.535,"t":"2026-10-14T15:05:00Z","v":69717,"vw":2.530557},{"c":2.51,"h":2.5288,"l":2.51,"n":320,"o":2.52,"t":"2026-10-14T15:10:00Z","v":65685,"vw":2.518666},{"c":2.525,"h":2.53,"l":2.51,"n":309,"o":2.515,"t":"2026-10-14T15:15:00Z","v":90335,"vw":2.518378},{"c":2.5101,"h":2.53,"l":2.51,"n":195,"o":2.525,"t":"2026-10-14T15:20:00Z","v":50766,"vw":2.517848},{"c":2.515,"h":2.52,"l":2.51,"n":281,"o":2.51,"t":"2026-10-14T15:25:00Z","v":80733,"vw":2.511286},{"c":2.515,"h":2.52,"l":2.51,"n":333,"o":2.515,"t":"2026-10-14T15:30:00Z","v":94736,"vw":2.513925},{"c":2.501,"h":2.5172,"l":2.5,"n":332,"o":2.515,"t":"2026-10-14T15:35:00Z","v":113857,"vw":2.506412},{"c":2.47,"h":2.51,"l":2.47,"n":602,"o":2.5,"t":"2026-10-14T15:40:00Z","v":296610,"vw":2.489839},{"c":2.475,"h":2.485,"l":2.47,"n":637,"o":2.47,"t":"2026-10-14T15:45:00Z","v":218416,"vw":2.476508},{"c":2.465,"h":2.48,"l":2.45,"n":332,"o":2.475,"t":"2026-10-14T15:50:00Z","v":130898,"vw":2.464421},{"c":2.465,"h":2.47,"l":2.46,"n":202,"o":2.465,"t":"2026-10-14T15:55:00Z","v":39123,"vw":2.464199},{"c":2.441,"h":2.47,"l":2.44,"n":571,"o":2.47,"t":"2026-10-14T16:00:00Z","v":337285,"vw":2.452705},{"c":2.455,"h":2.46,"l":2.42,"n":607,"o":2.442,"t":"2026-10-14T16:05:00Z","v":449093,"vw":2.443048},{"c":2.42,"h":2.46,"l":2.42,"n":220,"o":2.4512,"t":"2026-10-14T16:10:00Z","v":146388,"vw":2.436756},{"c":2.445,"h":2.45,"l":2.415,"n":460,"o":2.42,"t":"2026-10-14T16:15:00Z","v":349071,"vw":2.434463},{"c":2.455,"h":2.46,"l":2.44,"n":225,"o":2.45,"t":"2026-10-14T16:20:00Z","v":108923,"vw":2.44679},{"c":2.45,"h":2.46,"l":2.45,"n":165,"o":2.455,"t":"2026-10-14T16:25:00Z","v":40182,"vw":2.453988},{"c":2.44,"h":2.45,"l":2.44,"n":297,"o":2.45,"t":"2026-10-14T16:30:00Z","v":161691,"vw":2.443312},{"c":2.445,"h":2.45,"l":2.44,"n":156,"o":2.44,"t":"2026-10-14T16:35:00Z","v":40158,"vw":2.444943},{"c":2.455,"h":2.465,"l":2.44,"n":587,"o":2.445,"t":"2026-10-14T16:40:00Z","v":642779,"vw":2.448976},{"c":2.465,"h":2.47,"l":2.455,"n":130,"o":2.455,"t":"2026-10-14T16:45:00Z","v":45112,"vw":2.460292},{"c":2.435,"h":2.47,"l":2.43,"n":374,"o":2.47,"t":"2026-10-14T16:50:00Z","v":268731,"vw":2.4402},{"c":2.439,"h":2.44,"l":2.43,"n":155,"o":2.435,"t":"2026-10-14T16:55:00Z","v":177255,"vw":2.431121},{"c":2.4374,"h":2.4498,"l":2.4312,"n":399,"o":2.4385,"t":"2026-10-14T17:00:00Z","v":234087,"vw":2.439157},{"c":2.43,"h":2.44,"l":2.43,"n":106,"o":2.435,"t":"2026-10-14T17:05:00Z","v":45217,"vw":2.434383},{"c":2.43,"h":2.435,"l":2.42,"n":175,"o":2.435,"t":"2026-10-14T17:10:00Z","v":78583,"vw":2.428951},{"c":2.425,"h":2.43,"l":2.415,"n":217,"o":2.42,"t":"2026-10-14T17:15:00Z","v":96689,"vw":2.420964},{"c":2.425,"h":2.43,"l":2.42,"n":159,"o":2.425,"t":"2026-10-14T17:20:00Z","v":28624,"vw":2.423128},{"c":2.405,"h":2.43,"l":2.4,"n":345,"o":2.425,"t":"2026-10-14T17:25:00Z","v":123705,"vw":2.412284},{"c":2.405,"h":2.41,"l":2.4,"n":186,"o":2.405,"t":"2026-10-14T17:30:00Z","v":49947,"vw":2.405682},{"c":2.385,"h":2.4085,"l":2.38,"n":339,"o":2.405,"t":"2026-10-14T17:35:00Z","v":130627,"vw":2.392056},{"c":2.395,"h":2.4,"l":2.38,"n":321,"o":2.385,"t":"2026-10-14T17:40:00Z","v":136705,"vw":2.391341},{"c":2.385,"h":2.3974,"l":2.38,"n":263,"o":2.395,"t":"2026-10-14T17:45:00Z","v":98151,"vw":2.389349},{"c":2.375,"h":2.39,"l":2.37,"n":238,"o":2.385,"t":"2026-10-14T17:50:00Z","v":87905,"vw":2.379935},{"c":2.365,"h":2.38,"l":2.36,"n":231,"o":2.375,"t":"2026-10-14T17:55:00Z","v":92048,"vw":2.367785},{"c":2.37,"h":2.37,"l":2.36,"n":234,"o":2.37,"t":"2026-10-14T18:00:00Z","v":50481,"vw":2.365777},{"c":2.365,"h":2.38,"l":2.36,"n":443,"o":2.37,"t":"2026-10-14T18:05:00Z","v":158857,"vw":2.369882},{"c":2.3688,"h":2.37,"l":2.36,"n":187,"o":2.365,"t":"2026-10-14T18:10:00Z","v":50497,"vw":2.363828},{"c":2.3699,"h":2.37,"l":2.36,"n":204,"o":2.365,"t":"2026-10-14T18:15:00Z","v":49080,"vw":2.368064},{"c":2.365,"h":2.375,"l":2.36,"n":266,"o":2.3626,"t":"2026-10-14T18:20:00Z","v":79494,"vw":2.368902},{"c":2.3649,"h":2.37,"l":2.36,"n":154,"o":2.365,"t":"2026-10-14T18:25:00Z","v":53969,"vw":2.366052},{"c":2.365,"h":2.37,"l":2.36,"n":148,"o":2.365,"t":"2026-10-14T18:30:00Z","v":46708,"vw":2.365452},{"c":2.365,"h":2.37,"l":2.35,"n":406,"o":2.365,"t":"2026-10-14T18:35:00Z","v":190404,"vw":2.360117},{"c":2.365,"h":2.37,"l":2.36,"n":217,"o":2.365,"t":"2026-10-14T18:40:00Z","v":33660,"vw":2.365028},{"c":2.365,"h":2.37,"l":2.36,"n":301,"o":2.36,"t":"2026-10-14T18:45:00Z","v":66922,"vw":2.367031},{"c":2.385,"h":2.39,"l":2.365,"n":451,"o":2.365,"t":"2026-10-14T18:50:00Z","v":251332,"vw":2.373662},{"c":2.385,"h":2.4,"l":2.38,"n":376,"o":2.39,"t":"2026-10-14T18:55:00Z","v":434651,"vw":2.390121},{"c":2.385,"h":2.39,"l":2.38,"n":135,"o":2.38,"t":"2026-10-14T19:00:00Z","v":51197,"vw":2.385101},{"c":2.39,"h":2.39,"l":2.38,"n":278,"o":2.385,"t":"2026-10-14T19:05:00Z","v":93603,"vw":2.386869},{"c":2.385,"h":2.395,"l":2.3813,"n":314,"o":2.39,"t":"2026-10-14T19:10:00Z","v":159996,"vw":2.390623},{"c":2.395,"h":2.4,"l":2.38,"n":276,"o":2.385,"t":"2026-10-14T19:15:00Z","v":100850,"vw":2.39117},{"c":2.4,"h":2.4,"l":2.39,"n":191,"o":2.395,"t":"2026-10-14T19:20:00Z","v":60305,"vw":2.396854},{"c":2.395,"h":2.4,"l":2.39,"n":201,"o":2.395,"t":"2026-10-14T19:25:00Z","v":74978,"vw":2.394185},{"c":2.405,"h":2.41,"l":2.39,"n":451,"o":2.4,"t":"2026-10-14T19:30:00Z","v":155712,"vw":2.400937},{"c":2.425,"h":2.425,"l":2.4,"n":803,"o":2.4085,"t":"2026-10-14T19:35:00Z","v":317641,"vw":2.41142},{"c":2.455,"h":2.455,"l":2.42,"n":978,"o":2.425,"t":"2026-10-14T19:40:00Z","v":429310,"vw":2.436604},{"c":2.46,"h":2.475,"l":2.45,"n":1593,"o":2.455,"t":"2026-10-14T19:45:00Z","v":1271585,"vw":2.464239},{"c":2.445,"h":2.46,"l":2.44,"n":1372,"o":2.46,"t":"2026-10-14T19:50:00Z","v":634014,"vw":2.450129},{"c":2.435,"h":2.45,"l":2.42,"n":3148,"o":2.44,"t":"2026-10-14T19:55:00Z","v":1805354,"vw":2.437557},{"c":2.45,"h":2.45,"l":2.44,"n":30,"o":2.44,"t":"2026-10-14T20:00:00Z","v":1125395,"vw":2.440005},{"c":2.43,"h":2.44,"l":2.43,"n":5,"o":2.44,"t":"2026-10-14T20:05:00Z","v":17055,"vw":2.430744},{"c":2.4491,"h":2.4491,"l":2.4491,"n":2,"o":2.4491,"t":"2026-10-14T20:10:00Z","v":103,"vw":2.4491},{"c":2.44,"h":2.442,"l":2.44,"n":3,"o":2.44,"t":"2026-10-14T20:15:00Z","v":1250,"vw":2.4402},{"c":2.45,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-14T20:25:00Z","v":2269,"vw":2.444688},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T20:30:00Z","v":219,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T20:35:00Z","v":214,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-14T20:40:00Z","v":110,"vw":2.45},{"c":2.445,"h":2.4499,"l":2.445,"n":5,"o":2.4499,"t":"2026-10-14T20:45:00Z","v":1261,"vw":2.44907},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T20:55:00Z","v":206,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":20,"o":2.44,"t":"2026-10-14T21:05:00Z","v":4418,"vw":2.436398},{"c":2.43,"h":2.44,"l":2.43,"n":7,"o":2.43,"t":"2026-10-14T21:15:00Z","v":1204,"vw":2.431789},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-14T21:20:00Z","v":2297,"vw":2.410826},{"c":2.44,"h":2.44,"l":2.42,"n":7,"o":2.44,"t":"2026-10-14T21:25:00Z","v":6603,"vw":2.424119},{"c":2.42,"h":2.44,"l":2.42,"n":3,"o":2.44,"t":"2026-10-14T21:35:00Z","v":805,"vw":2.425391},{"c":2.4216,"h":2.44,"l":2.4204,"n":4,"o":2.4204,"t":"2026-10-14T21:40:00Z","v":1317,"vw":2.423341},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T21:45:00Z","v":500,"vw":2.45},{"c":2.421,"h":2.421,"l":2.421,"n":1,"o":2.421,"t":"2026-10-14T21:50:00Z","v":600,"vw":2.421},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T22:10:00Z","v":400,"vw":2.44},{"c":2.45,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-14T22:15:00Z","v":771,"vw":2.44529},{"c":2.44,"h":2.4402,"l":2.44,"n":15,"o":2.4402,"t":"2026-10-14T22:20:00Z","v":1135,"vw":2.440068},{"c":2.4261,"h":2.4261,"l":2.42,"n":21,"o":2.42,"t":"2026-10-14T22:25:00Z","v":295,"vw":2.42305},{"c":2.42,"h":2.42,"l":2.42,"n":17,"o":2.42,"t":"2026-10-14T22:40:00Z","v":532,"vw":2.42},{"c":2.4109,"h":2.4109,"l":2.4109,"n":1,"o":2.4109,"t":"2026-10-14T23:00:00Z","v":300,"vw":2.4109},{"c":2.41,"h":2.44,"l":2.41,"n":5,"o":2.44,"t":"2026-10-14T23:10:00Z","v":1940,"vw":2.416602},{"c":2.4394,"h":2.4394,"l":2.42,"n":5,"o":2.43,"t":"2026-10-14T23:15:00Z","v":2620,"vw":2.423561},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-14T23:30:00Z","v":1252,"vw":2.41},{"c":2.4,"h":2.41,"l":2.4,"n":4,"o":2.41,"t":"2026-10-14T23:35:00Z","v":420,"vw":2.404723},{"c":2.44,"h":2.44,"l":2.4001,"n":4,"o":2.4001,"t":"2026-10-14T23:45:00Z","v":2391,"vw":2.408733},{"c":2.4,"h":2.4,"l":2.4,"n":7,"o":2.4,"t":"2026-10-14T23:50:00Z","v":5779,"vw":2.4},{"c":2.4383,"h":2.4383,"l":2.4383,"n":2,"o":2.4383,"t":"2026-10-14T23:55:00Z","v":838,"vw":2.4383},{"c":2.4,"h":2.44,"l":2.35,"n":42,"o":2.38,"t":"2026-10-15T08:00:00Z","v":6196,"vw":2.381435},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-15T08:05:00Z","v":24056,"vw":2.4},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-15T08:30:00Z","v":857,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T08:35:00Z","v":146,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T08:45:00Z","v":471,"vw":2.4},{"c":2.375,"h":2.375,"l":2.37,"n":2,"o":2.37,"t":"2026-10-15T09:00:00Z","v":200,"vw":2.3725},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-15T09:10:00Z","v":143,"vw":2.375},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-15T09:15:00Z","v":438,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-15T10:05:00Z","v":1000,"vw":2.4},{"c":2.4,"h":2.4,"l":2.39,"n":7,"o":2.4,"t":"2026-10-15T10:15:00Z","v":2400,"vw":2.393297},{"c":2.39,"h":2.4,"l":2.39,"n":3,"o":2.4,"t":"2026-10-15T10:20:00Z","v":1500,"vw":2.393333},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-15T10:25:00Z","v":205,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T10:55:00Z","v":200,"vw":2.39},{"c":2.36,"h":2.39,"l":2.36,"n":29,"o":2.39,"t":"2026-10-15T11:00:00Z","v":6421,"vw":2.376675},{"c":2.3603,"h":2.38,"l":2.3603,"n":8,"o":2.38,"t":"2026-10-15T11:05:00Z","v":3471,"vw":2.37178},{"c":2.37,"h":2.37,"l":2.3601,"n":6,"o":2.361,"t":"2026-10-15T11:10:00Z","v":577,"vw":2.364564},{"c":2.37,"h":2.37,"l":2.36,"n":6,"o":2.36,"t":"2026-10-15T11:15:00Z","v":905,"vw":2.363058},{"c":2.37,"h":2.37,"l":2.3699,"n":6,"o":2.37,"t":"2026-10-15T11:20:00Z","v":1418,"vw":2.369993},{"c":2.35,"h":2.3549,"l":2.35,"n":3,"o":2.3549,"t":"2026-10-15T11:25:00Z","v":46125,"vw":2.350024},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-15T11:35:00Z","v":7500,"vw":2.37},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T11:40:00Z","v":500,"vw":2.4},{"c":2.37,"h":2.37,"l":2.3612,"n":5,"o":2.3612,"t":"2026-10-15T11:50:00Z","v":2647,"vw":2.361538},{"c":2.41,"h":2.41,"l":2.4,"n":7,"o":2.41,"t":"2026-10-15T12:00:00Z","v":4500,"vw":2.407554},{"c":2.4,"h":2.4001,"l":2.4,"n":4,"o":2.4001,"t":"2026-10-15T12:05:00Z","v":5125,"vw":2.400098},{"c":2.4207,"h":2.4207,"l":2.3648,"n":2,"o":2.3648,"t":"2026-10-15T12:10:00Z","v":1916,"vw":2.393975},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-15T12:20:00Z","v":163,"vw":2.4},{"c":2.3901,"h":2.4,"l":2.39,"n":10,"o":2.4,"t":"2026-10-15T12:25:00Z","v":23008,"vw":2.390557},{"c":2.38,"h":2.39,"l":2.37,"n":10,"o":2.39,"t":"2026-10-15T12:30:00Z","v":32939,"vw":2.385687},{"c":2.37,"h":2.38,"l":2.37,"n":5,"o":2.3798,"t":"2026-10-15T12:35:00Z","v":815,"vw":2.37854},{"c":2.39,"h":2.39,"l":2.375,"n":6,"o":2.375,"t":"2026-10-15T12:40:00Z","v":1613,"vw":2.375938},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T12:50:00Z","v":2100,"vw":2.39},{"c":2.4,"h":2.4,"l":2.38,"n":19,"o":2.39,"t":"2026-10-15T12:55:00Z","v":27131,"vw":2.389981},{"c":2.4005,"h":2.41,"l":2.4,"n":4,"o":2.4,"t":"2026-10-15T13:00:00Z","v":4384,"vw":2.407344},{"c":2.407,"h":2.407,"l":2.407,"n":1,"o":2.407,"t":"2026-10-15T13:05:00Z","v":115,"vw":2.407},{"c":2.39,"h":2.4,"l":2.3702,"n":15,"o":2.4,"t":"2026-10-15T13:10:00Z","v":4465,"vw":2.392711},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T13:15:00Z","v":333,"vw":2.39},{"c":2.39,"h":2.4,"l":2.39,"n":5,"o":2.4,"t":"2026-10-15T13:20:00Z","v":806,"vw":2.393157},{"c":2.35,"h":2.39,"l":2.34,"n":61,"o":2.39,"t":"2026-10-15T13:25:00Z","v":32133,"vw":2.368093},{"c":2.415,"h":2.42,"l":2.35,"n":763,"o":2.37,"t":"2026-10-15T13:30:00Z","v":439547,"vw":2.383675},{"c":2.425,"h":2.425,"l":2.39,"n":393,"o":2.41,"t":"2026-10-15T13:35:00Z","v":178605,"vw":2.409782},{"c":2.455,"h":2.465,"l":2.41,"n":700,"o":2.425,"t":"2026-10-15T13:40:00Z","v":231047,"vw":2.443678},{"c":2.445,"h":2.485,"l":2.445,"n":526,"o":2.46,"t":"2026-10-15T13:45:00Z","v":124870,"vw":2.461375},{"c":2.41,"h":2.45,"l":2.41,"n":476,"o":2.445,"t":"2026-10-15T13:50:00Z","v":164493,"vw":2.430175},{"c":2.44,"h":2.44,"l":2.4,"n":229,"o":2.41,"t":"2026-10-15T13:55:00Z","v":93072,"vw":2.424609},{"c":2.445,"h":2.455,"l":2.4304,"n":431,"o":2.4399,"t":"2026-10-15T14:00:00Z","v":149300,"vw":2.444789},{"c":2.45,"h":2.46,"l":2.44,"n":384,"o":2.445,"t":"2026-10-15T14:05:00Z","v":116771,"vw":2.448659},{"c":2.455,"h":2.47,"l":2.4301,"n":488,"o":2.45,"t":"2026-10-15T14:10:00Z","v":118749,"vw":2.453407},{"c":2.465,"h":2.465,"l":2.435,"n":335,"o":2.451,"t":"2026-10-15T14:15:00Z","v":90759,"vw":2.447453},{"c":2.465,"h":2.48,"l":2.46,"n":234,"o":2.465,"t":"2026-10-15T14:20:00Z","v":54461,"vw":2.467913},{"c":2.465,"h":2.47,"l":2.45,"n":274,"o":2.46,"t":"2026-10-15T14:25:00Z","v":47141,"vw":2.460394},{"c":2.48,"h":2.48,"l":2.46,"n":298,"o":2.465,"t":"2026-10-15T14:30:00Z","v":119905,"vw":2.466295},{"c":2.465,"h":2.48,"l":2.46,"n":356,"o":2.48,"t":"2026-10-15T14:35:00Z","v":89877,"vw":2.471556},{"c":2.475,"h":2.48,"l":2.46,"n":237,"o":2.465,"t":"2026-10-15T14:40:00Z","v":86292,"vw":2.47363},{"c":2.47,"h":2.485,"l":2.455,"n":335,"o":2.475,"t":"2026-10-15T14:45:00Z","v":120069,"vw":2.473085},{"c":2.455,"h":2.465,"l":2.45,"n":344,"o":2.46,"t":"2026-10-15T14:50:00Z","v":145516,"vw":2.455331},{"c":2.46,"h":2.46,"l":2.44,"n":214,"o":2.455,"t":"2026-10-15T14:55:00Z","v":54053,"vw":2.451809},{"c":2.46,"h":2.46,"l":2.44,"n":293,"o":2.46,"t":"2026-10-15T15:00:00Z","v":275080,"vw":2.446731},{"c":2.4806,"h":2.49,"l":2.46,"n":521,"o":2.46,"t":"2026-10-15T15:05:00Z","v":215304,"vw":2.471766},{"c":2.485,"h":2.5,"l":2.48,"n":271,"o":2.485,"t":"2026-10-15T15:10:00Z","v":97690,"vw":2.488971},{"c":2.485,"h":2.49,"l":2.48,"n":136,"o":2.485,"t":"2026-10-15T15:15:00Z","v":23540,"vw":2.483484},{"c":2.475,"h":2.49,"l":2.47,"n":261,"o":2.4812,"t":"2026-10-15T15:20:00Z","v":123740,"vw":2.483437},{"c":2.465,"h":2.48,"l":2.46,"n":161,"o":2.475,"t":"2026-10-15T15:25:00Z","v":68420,"vw":2.46548},{"c":2.465,"h":2.47,"l":2.46,"n":107,"o":2.465,"t":"2026-10-15T15:30:00Z","v":21993,"vw":2.464544},{"c":2.465,"h":2.47,"l":2.46,"n":299,"o":2.465,"t":"2026-10-15T15:35:00Z","v":78756,"vw":2.467121},{"c":2.455,"h":2.47,"l":2.4501,"n":287,"o":2.46,"t":"2026-10-15T15:40:00Z","v":71816,"vw":2.460953},{"c":2.45,"h":2.4501,"l":2.445,"n":169,"o":2.45,"t":"2026-10-15T15:45:00Z","v":43574,"vw":2.448376},{"c":2.455,"h":2.46,"l":2.445,"n":198,"o":2.445,"t":"2026-10-15T15:50:00Z","v":29037,"vw":2.450317},{"c":2.455,"h":2.46,"l":2.45,"n":184,"o":2.455,"t":"2026-10-15T15:55:00Z","v":33061,"vw":2.454993},{"c":2.4492,"h":2.46,"l":2.44,"n":219,"o":2.46,"t":"2026-10-15T16:00:00Z","v":61334,"vw":2.44866},{"c":2.435,"h":2.445,"l":2.43,"n":183,"o":2.44,"t":"2026-10-15T16:05:00Z","v":47316,"vw":2.437784},{"c":2.435,"h":2.44,"l":2.43,"n":142,"o":2.4301,"t":"2026-10-15T16:10:00Z","v":15902,"vw":2.434581},{"c":2.46,"h":2.46,"l":2.435,"n":280,"o":2.435,"t":"2026-10-15T16:15:00Z","v":96089,"vw":2.448994},{"c":2.46,"h":2.47,"l":2.455,"n":271,"o":2.46,"t":"2026-10-15T16:20:00Z","v":73599,"vw":2.460317},{"c":2.46,"h":2.46,"l":2.4527,"n":172,"o":2.455,"t":"2026-10-15T16:25:00Z","v":31351,"vw":2.458144},{"c":2.465,"h":2.48,"l":2.455,"n":326,"o":2.46,"t":"2026-10-15T16:30:00Z","v":186842,"vw":2.465474},{"c":2.475,"h":2.48,"l":2.465,"n":175,"o":2.465,"t":"2026-10-15T16:35:00Z","v":39499,"vw":2.470484},{"c":2.475,"h":2.48,"l":2.465,"n":259,"o":2.48,"t":"2026-10-15T16:40:00Z","v":60234,"vw":2.471048},{"c":2.47,"h":2.48,"l":2.465,"n":262,"o":2.475,"t":"2026-10-15T16:45:00Z","v":97508,"vw":2.471261},{"c":2.475,"h":2.48,"l":2.47,"n":92,"o":2.475,"t":"2026-10-15T16:50:00Z","v":7221,"vw":2.472929},{"c":2.495,"h":2.5,"l":2.47,"n":387,"o":2.475,"t":"2026-10-15T16:55:00Z","v":158811,"vw":2.488565},{"c":2.495,"h":2.5,"l":2.49,"n":187,"o":2.498,"t":"2026-10-15T17:00:00Z","v":72036,"vw":2.492502},{"c":2.53,"h":2.53,"l":2.4927,"n":617,"o":2.495,"t":"2026-10-15T17:05:00Z","v":349507,"vw":2.502107},{"c":2.53,"h":2.53,"l":2.52,"n":253,"o":2.53,"t":"2026-10-15T17:10:00Z","v":71234,"vw":2.527048},{"c":2.535,"h":2.54,"l":2.53,"n":200,"o":2.53,"t":"2026-10-15T17:15:00Z","v":35576,"vw":2.535293},{"c":2.545,"h":2.55,"l":2.535,"n":262,"o":2.54,"t":"2026-10-15T17:20:00Z","v":58471,"vw":2.541106},{"c":2.55,"h":2.55,"l":2.54,"n":166,"o":2.5499,"t":"2026-10-15T17:25:00Z","v":44558,"vw":2.548273},{"c":2.555,"h":2.56,"l":2.54,"n":258,"o":2.55,"t":"2026-10-15T17:30:00Z","v":63168,"vw":2.547654},{"c":2.564,"h":2.57,"l":2.55,"n":290,"o":2.5599,"t":"2026-10-15T17:35:00Z","v":101012,"vw":2.559811},{"c":2.58,"h":2.58,"l":2.56,"n":298,"o":2.57,"t":"2026-10-15T17:40:00Z","v":81147,"vw":2.572343},{"c":2.575,"h":2.59,"l":2.575,"n":310,"o":2.58,"t":"2026-10-15T17:45:00Z","v":96617,"vw":2.581073},{"c":2.585,"h":2.59,"l":2.5701,"n":317,"o":2.575,"t":"2026-10-15T17:50:00Z","v":142550,"vw":2.580934},{"c":2.575,"h":2.59,"l":2.57,"n":224,"o":2.5801,"t":"2026-10-15T17:55:00Z","v":79087,"vw":2.579623},{"c":2.595,"h":2.6,"l":2.5708,"n":393,"o":2.575,"t":"2026-10-15T18:00:00Z","v":136677,"vw":2.587657},{"c":2.58,"h":2.6188,"l":2.58,"n":353,"o":2.595,"t":"2026-10-15T18:05:00Z","v":143676,"vw":2.600511},{"c":2.6,"h":2.6,"l":2.5809,"n":283,"o":2.585,"t":"2026-10-15T18:10:00Z","v":57895,"vw":2.587904},{"c":2.61,"h":2.61,"l":2.59,"n":300,"o":2.6,"t":"2026-10-15T18:15:00Z","v":151276,"vw":2.604023},{"c":2.625,"h":2.63,"l":2.605,"n":350,"o":2.6099,"t":"2026-10-15T18:20:00Z","v":157805,"vw":2.618271},{"c":2.6115,"h":2.63,"l":2.61,"n":330,"o":2.625,"t":"2026-10-15T18:25:00Z","v":86111,"vw":2.620126},{"c":2.6,"h":2.615,"l":2.6,"n":327,"o":2.61,"t":"2026-10-15T18:30:00Z","v":101963,"vw":2.605549},{"c":2.595,"h":2.6088,"l":2.5929,"n":273,"o":2.6012,"t":"2026-10-15T18:35:00Z","v":60346,"vw":2.600242},{"c":2.615,"h":2.62,"l":2.5918,"n":389,"o":2.595,"t":"2026-10-15T18:40:00Z","v":111172,"vw":2.605657},{"c":2.66,"h":2.675,"l":2.61,"n":986,"o":2.615,"t":"2026-10-15T18:45:00Z","v":700606,"vw":2.645568},{"c":2.695,"h":2.705,"l":2.6601,"n":925,"o":2.6601,"t":"2026-10-15T18:50:00Z","v":604023,"vw":2.692685},{"c":2.7,"h":2.72,"l":2.67,"n":889,"o":2.695,"t":"2026-10-15T18:55:00Z","v":504001,"vw":2.701034},{"c":2.705,"h":2.72,"l":2.6909,"n":230,"o":2.695,"t":"2026-10-15T19:00:00Z","v":157753,"vw":2.707167},{"c":2.705,"h":2.715,"l":2.7,"n":247,"o":2.71,"t":"2026-10-15T19:05:00Z","v":97766,"vw":2.708035},{"c":2.72,"h":2.72,"l":2.7,"n":265,"o":2.705,"t":"2026-10-15T19:10:00Z","v":133809,"vw":2.709075},{"c":2.725,"h":2.73,"l":2.7026,"n":389,"o":2.715,"t":"2026-10-15T19:15:00Z","v":136571,"vw":2.714487},{"c":2.73,"h":2.74,"l":2.725,"n":358,"o":2.73,"t":"2026-10-15T19:20:00Z","v":182308,"vw":2.732009},{"c":2.725,"h":2.74,"l":2.72,"n":245,"o":2.73,"t":"2026-10-15T19:25:00Z","v":56381,"vw":2.731501},{"c":2.735,"h":2.75,"l":2.72,"n":358,"o":2.725,"t":"2026-10-15T19:30:00Z","v":142196,"vw":2.733945},{"c":2.735,"h":2.74,"l":2.73,"n":258,"o":2.73,"t":"2026-10-15T19:35:00Z","v":84288,"vw":2.734281},{"c":2.75,"h":2.76,"l":2.73,"n":476,"o":2.735,"t":"2026-10-15T19:40:00Z","v":162026,"vw":2.747028},{"c":2.715,"h":2.755,"l":2.71,"n":682,"o":2.755,"t":"2026-10-15T19:45:00Z","v":366056,"vw":2.737388},{"c":2.675,"h":2.71,"l":2.67,"n":916,"o":2.71,"t":"2026-10-15T19:50:00Z","v":478596,"vw":2.683242},{"c":2.68,"h":2.69,"l":2.67,"n":1554,"o":2.68,"t":"2026-10-15T19:55:00Z","v":580757,"vw":2.678268},{"c":2.68,"h":2.68,"l":2.68,"n":12,"o":2.68,"t":"2026-10-15T20:00:00Z","v":862104,"vw":2.68},{"c":2.68,"h":2.68,"l":2.6729,"n":12,"o":2.68,"t":"2026-10-15T20:05:00Z","v":3249,"vw":2.679654},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T20:15:00Z","v":500,"vw":2.67},{"c":2.69,"h":2.69,"l":2.6815,"n":3,"o":2.682,"t":"2026-10-15T20:20:00Z","v":700,"vw":2.685286},{"c":2.67,"h":2.6701,"l":2.67,"n":3,"o":2.6701,"t":"2026-10-15T20:25:00Z","v":346,"vw":2.670041},{"c":2.67,"h":2.6703,"l":2.67,"n":4,"o":2.6703,"t":"2026-10-15T20:30:00Z","v":410,"vw":2.670129},{"c":2.68,"h":2.68,"l":2.6708,"n":5,"o":2.6708,"t":"2026-10-15T20:35:00Z","v":801,"vw":2.676563},{"c":2.7,"h":2.7,"l":2.6715,"n":8,"o":2.68,"t":"2026-10-15T20:40:00Z","v":1110,"vw":2.679091},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T20:45:00Z","v":130,"vw":2.67},{"c":2.69,"h":2.69,"l":2.68,"n":4,"o":2.68,"t":"2026-10-15T20:50:00Z","v":1450,"vw":2.682857},{"c":2.67,"h":2.6999,"l":2.67,"n":14,"o":2.6999,"t":"2026-10-15T21:00:00Z","v":2253,"vw":2.68223},{"c":2.6715,"h":2.6715,"l":2.6715,"n":3,"o":2.6715,"t":"2026-10-15T21:05:00Z","v":290,"vw":2.6715},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-15T21:10:00Z","v":650,"vw":2.7},{"c":2.685,"h":2.69,"l":2.685,"n":2,"o":2.69,"t":"2026-10-15T21:15:00Z","v":300,"vw":2.686667},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T21:20:00Z","v":100,"vw":2.7},{"c":2.6704,"h":2.69,"l":2.6704,"n":3,"o":2.69,"t":"2026-10-15T22:10:00Z","v":1403,"vw":2.6732},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T22:15:00Z","v":150,"vw":2.68},{"c":2.6802,"h":2.6802,"l":2.68,"n":2,"o":2.68,"t":"2026-10-15T22:30:00Z","v":2771,"vw":2.680012},{"c":2.6804,"h":2.6804,"l":2.6804,"n":1,"o":2.6804,"t":"2026-10-15T22:35:00Z","v":640,"vw":2.6804},{"c":2.6809,"h":2.6809,"l":2.6809,"n":1,"o":2.6809,"t":"2026-10-15T22:40:00Z","v":250,"vw":2.6809},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-15T23:10:00Z","v":1096,"vw":2.68},{"c":2.67,"h":2.68,"l":2.67,"n":3,"o":2.68,"t":"2026-10-15T23:30:00Z","v":479,"vw":2.676834},{"c":2.65,"h":2.66,"l":2.65,"n":3,"o":2.66,"t":"2026-10-15T23:35:00Z","v":19672,"vw":2.650359},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T23:40:00Z","v":4370,"vw":2.65},{"c":2.65,"h":2.66,"l":2.65,"n":8,"o":2.66,"t":"2026-10-15T23:45:00Z","v":1245,"vw":2.651738},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T23:50:00Z","v":300,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T23:55:00Z","v":810,"vw":2.65},{"c":2.68,"h":2.7125,"l":2.67,"n":39,"o":2.67,"t":"2026-10-16T08:00:00Z","v":2468,"vw":2.677571},{"c":2.6772,"h":2.6772,"l":2.6772,"n":1,"o":2.6772,"t":"2026-10-16T08:05:00Z","v":195,"vw":2.6772},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-16T08:30:00Z","v":394,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T08:35:00Z","v":414,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T08:40:00Z","v":237,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T08:45:00Z","v":182,"vw":2.7},{"c":2.72,"h":2.72,"l":2.7,"n":11,"o":2.71,"t":"2026-10-16T09:05:00Z","v":400,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T09:40:00Z","v":1439,"vw":2.71},{"c":2.6703,"h":2.6703,"l":2.6703,"n":5,"o":2.6703,"t":"2026-10-16T10:00:00Z","v":500,"vw":2.6703},{"c":2.6891,"h":2.6891,"l":2.6891,"n":2,"o":2.6891,"t":"2026-10-16T10:55:00Z","v":200,"vw":2.6891},{"c":2.6712,"h":2.6712,"l":2.6709,"n":4,"o":2.6709,"t":"2026-10-16T11:05:00Z","v":2340,"vw":2.671015},{"c":2.6882,"h":2.6882,"l":2.6882,"n":1,"o":2.6882,"t":"2026-10-16T11:10:00Z","v":180,"vw":2.6882},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-16T11:20:00Z","v":701,"vw":2.69},{"c":2.68,"h":2.68,"l":2.6737,"n":2,"o":2.6737,"t":"2026-10-16T11:40:00Z","v":282,"vw":2.67685},{"c":2.6706,"h":2.6706,"l":2.6706,"n":1,"o":2.6706,"t":"2026-10-16T11:45:00Z","v":300,"vw":2.6706},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T12:10:00Z","v":302,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-10-16T12:20:00Z","v":241,"vw":2.694149},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-16T12:40:00Z","v":350,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T12:45:00Z","v":2000,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T12:50:00Z","v":746,"vw":2.67},{"c":2.6632,"h":2.68,"l":2.6632,"n":16,"o":2.67,"t":"2026-10-16T13:00:00Z","v":3155,"vw":2.669966},{"c":2.6507,"h":2.66,"l":2.6507,"n":4,"o":2.66,"t":"2026-10-16T13:10:00Z","v":204,"vw":2.65535},{"c":2.66,"h":2.66,"l":2.65,"n":17,"o":2.651,"t":"2026-10-16T13:15:00Z","v":6314,"vw":2.655655},{"c":2.65,"h":2.67,"l":2.65,"n":24,"o":2.67,"t":"2026-10-16T13:25:00Z","v":2847,"vw":2.669286},{"c":2.625,"h":2.665,"l":2.61,"n":411,"o":2.65,"t":"2026-10-16T13:30:00Z","v":180427,"vw":2.636169},{"c":2.625,"h":2.64,"l":2.62,"n":264,"o":2.62,"t":"2026-10-16T13:35:00Z","v":63282,"vw":2.628094},{"c":2.635,"h":2.64,"l":2.61,"n":259,"o":2.625,"t":"2026-10-16T13:40:00Z","v":63485,"vw":2.624091},{"c":2.615,"h":2.635,"l":2.61,"n":301,"o":2.635,"t":"2026-10-16T13:45:00Z","v":51197,"vw":2.622902},{"c":2.605,"h":2.62,"l":2.6,"n":300,"o":2.615,"t":"2026-10-16T13:50:00Z","v":64419,"vw":2.606789},{"c":2.6,"h":2.6099,"l":2.59,"n":206,"o":2.605,"t":"2026-10-16T13:55:00Z","v":28444,"vw":2.598719},{"c":2.615,"h":2.635,"l":2.6,"n":305,"o":2.6,"t":"2026-10-16T14:00:00Z","v":67163,"vw":2.619615},{"c":2.62,"h":2.6299,"l":2.615,"n":247,"o":2.615,"t":"2026-10-16T14:05:00Z","v":24664,"vw":2.621058},{"c":2.61,"h":2.625,"l":2.61,"n":208,"o":2.625,"t":"2026-10-16T14:10:00Z","v":42717,"vw":2.616676},{"c":2.59,"h":2.62,"l":2.59,"n":281,"o":2.62,"t":"2026-10-16T14:15:00Z","v":90079,"vw":2.608699},{"c":2.615,"h":2.615,"l":2.585,"n":308,"o":2.59,"t":"2026-10-16T14:20:00Z","v":69049,"vw":2.599939},{"c":2.615,"h":2.62,"l":2.61,"n":169,"o":2.615,"t":"2026-10-16T14:25:00Z","v":14750,"vw":2.615075},{"c":2.62,"h":2.64,"l":2.615,"n":353,"o":2.615,"t":"2026-10-16T14:30:00Z","v":79671,"vw":2.628608},{"c":2.62,"h":2.63,"l":2.62,"n":151,"o":2.625,"t":"2026-10-16T14:35:00Z","v":12670,"vw":2.626179},{"c":2.615,"h":2.625,"l":2.61,"n":193,"o":2.625,"t":"2026-10-16T14:40:00Z","v":27510,"vw":2.618516},{"c":2.615,"h":2.629,"l":2.61,"n":187,"o":2.615,"t":"2026-10-16T14:45:00Z","v":33727,"vw":2.619899},{"c":2.6,"h":2.62,"l":2.6,"n":182,"o":2.62,"t":"2026-10-16T14:50:00Z","v":60133,"vw":2.60709},{"c":2.595,"h":2.605,"l":2.59,"n":170,"o":2.6,"t":"2026-10-16T14:55:00Z","v":27987,"vw":2.599571},{"c":2.5802,"h":2.6,"l":2.58,"n":218,"o":2.59,"t":"2026-10-16T15:00:00Z","v":76916,"vw":2.589905},{"c":2.5692,"h":2.59,"l":2.56,"n":316,"o":2.59,"t":"2026-10-16T15:05:00Z","v":110941,"vw":2.571083},{"c":2.575,"h":2.58,"l":2.55,"n":278,"o":2.56,"t":"2026-10-16T15:10:00Z","v":63597,"vw":2.564312},{"c":2.5699,"h":2.58,"l":2.565,"n":167,"o":2.575,"t":"2026-10-16T15:15:00Z","v":37933,"vw":2.569676},{"c":2.565,"h":2.57,"l":2.56,"n":153,"o":2.565,"t":"2026-10-16T15:20:00Z","v":28728,"vw":2.566613},{"c":2.57,"h":2.57,"l":2.56,"n":131,"o":2.565,"t":"2026-10-16T15:25:00Z","v":13692,"vw":2.565996},{"c":2.585,"h":2.5885,"l":2.565,"n":267,"o":2.565,"t":"2026-10-16T15:30:00Z","v":70977,"vw":2.57631},{"c":2.5801,"h":2.59,"l":2.58,"n":179,"o":2.585,"t":"2026-10-16T15:35:00Z","v":25497,"vw":2.584967},{"c":2.575,"h":2.59,"l":2.575,"n":275,"o":2.58,"t":"2026-10-16T15:40:00Z","v":76042,"vw":2.580185},{"c":2.59,"h":2.6099,"l":2.58,"n":227,"o":2.58,"t":"2026-10-16T15:45:00Z","v":89862,"vw":2.596405},{"c":2.5799,"h":2.59,"l":2.57,"n":147,"o":2.59,"t":"2026-10-16T15:50:00Z","v":60402,"vw":2.582755},{"c":2.575,"h":2.58,"l":2.57,"n":116,"o":2.5758,"t":"2026-10-16T15:55:00Z","v":18054,"vw":2.575838},{"c":2.575,"h":2.58,"l":2.57,"n":146,"o":2.57,"t":"2026-10-16T16:00:00Z","v":8255,"vw":2.576057},{"c":2.565,"h":2.5799,"l":2.5601,"n":226,"o":2.57,"t":"2026-10-16T16:05:00Z","v":78993,"vw":2.569794},{"c":2.565,"h":2.575,"l":2.56,"n":258,"o":2.565,"t":"2026-10-16T16:10:00Z","v":78707,"vw":2.568541},{"c":2.55,"h":2.5699,"l":2.55,"n":146,"o":2.565,"t":"2026-10-16T16:15:00Z","v":43232,"vw":2.560087},{"c":2.56,"h":2.565,"l":2.5522,"n":198,"o":2.5522,"t":"2026-10-16T16:20:00Z","v":46115,"vw":2.5598},{"c":2.5608,"h":2.57,"l":2.56,"n":167,"o":2.565,"t":"2026-10-16T16:25:00Z","v":48221,"vw":2.561404},{"c":2.55,"h":2.566,"l":2.55,"n":342,"o":2.56,"t":"2026-10-16T16:30:00Z","v":139320,"vw":2.559032},{"c":2.55,"h":2.56,"l":2.55,"n":119,"o":2.55,"t":"2026-10-16T16:35:00Z","v":11205,"vw":2.553517},{"c":2.5474,"h":2.5583,"l":2.54,"n":163,"o":2.555,"t":"2026-10-16T16:40:00Z","v":32757,"vw":2.548733},{"c":2.53,"h":2.55,"l":2.53,"n":229,"o":2.545,"t":"2026-10-16T16:45:00Z","v":46252,"vw":2.536975},{"c":2.53,"h":2.54,"l":2.53,"n":124,"o":2.535,"t":"2026-10-16T16:50:00Z","v":11576,"vw":2.535034},{"c":2.535,"h":2.54,"l":2.53,"n":146,"o":2.5374,"t":"2026-10-16T16:55:00Z","v":47211,"vw":2.534924},{"c":2.5,"h":2.54,"l":2.5,"n":291,"o":2.535,"t":"2026-10-16T17:00:00Z","v":103031,"vw":2.516484},{"c":2.485,"h":2.5099,"l":2.48,"n":347,"o":2.5013,"t":"2026-10-16T17:05:00Z","v":97982,"vw":2.494356},{"c":2.4872,"h":2.5,"l":2.48,"n":422,"o":2.48,"t":"2026-10-16T17:10:00Z","v":210756,"vw":2.492995},{"c":2.48,"h":2.49,"l":2.48,"n":278,"o":2.485,"t":"2026-10-16T17:15:00Z","v":77934,"vw":2.486668},{"c":2.49,"h":2.4992,"l":2.48,"n":235,"o":2.485,"t":"2026-10-16T17:20:00Z","v":85579,"vw":2.49149},{"c":2.495,"h":2.5,"l":2.49,"n":231,"o":2.4901,"t":"2026-10-16T17:25:00Z","v":56971,"vw":2.497084},{"c":2.514,"h":2.52,"l":2.5,"n":337,"o":2.5,"t":"2026-10-16T17:30:00Z","v":109574,"vw":2.506609},{"c":2.51,"h":2.52,"l":2.5,"n":267,"o":2.51,"t":"2026-10-16T17:35:00Z","v":58222,"vw":2.508905},{"c":2.51,"h":2.5274,"l":2.505,"n":330,"o":2.505,"t":"2026-10-16T17:40:00Z","v":113184,"vw":2.517986},{"c":2.495,"h":2.5199,"l":2.495,"n":249,"o":2.51,"t":"2026-10-16T17:45:00Z","v":64864,"vw":2.506288},{"c":2.49,"h":2.5,"l":2.49,"n":160,"o":2.495,"t":"2026-10-16T17:50:00Z","v":19730,"vw":2.49505},{"c":2.49,"h":2.495,"l":2.49,"n":145,"o":2.495,"t":"2026-10-16T17:55:00Z","v":35444,"vw":2.493671},{"c":2.465,"h":2.49,"l":2.46,"n":358,"o":2.49,"t":"2026-10-16T18:00:00Z","v":121962,"vw":2.477135},{"c":2.5099,"h":2.5099,"l":2.46,"n":511,"o":2.46,"t":"2026-10-16T18:05:00Z","v":230349,"vw":2.489109},{"c":2.49,"h":2.5,"l":2.49,"n":207,"o":2.5,"t":"2026-10-16T18:10:00Z","v":36373,"vw":2.498115},{"c":2.495,"h":2.5,"l":2.49,"n":259,"o":2.49,"t":"2026-10-16T18:15:00Z","v":23317,"vw":2.493757},{"c":2.495,"h":2.5,"l":2.48,"n":343,"o":2.49,"t":"2026-10-16T18:20:00Z","v":105441,"vw":2.4898},{"c":2.485,"h":2.5,"l":2.48,"n":315,"o":2.5,"t":"2026-10-16T18:25:00Z","v":146838,"vw":2.496704},{"c":2.49,"h":2.49,"l":2.48,"n":427,"o":2.485,"t":"2026-10-16T18:30:00Z","v":56175,"vw":2.485798},{"c":2.485,"h":2.49,"l":2.475,"n":282,"o":2.485,"t":"2026-10-16T18:35:00Z","v":50421,"vw":2.482401},{"c":2.485,"h":2.49,"l":2.48,"n":305,"o":2.485,"t":"2026-10-16T18:40:00Z","v":37415,"vw":2.486617},{"c":2.495,"h":2.5,"l":2.48,"n":416,"o":2.485,"t":"2026-10-16T18:45:00Z","v":107584,"vw":2.49315},{"c":2.49,"h":2.5,"l":2.485,"n":253,"o":2.495,"t":"2026-10-16T18:50:00Z","v":164302,"vw":2.490905},{"c":2.485,"h":2.5,"l":2.48,"n":354,"o":2.49,"t":"2026-10-16T18:55:00Z","v":69350,"vw":2.490496},{"c":2.4928,"h":2.4954,"l":2.48,"n":277,"o":2.485,"t":"2026-10-16T19:00:00Z","v":130500,"vw":2.489566},{"c":2.4927,"h":2.5,"l":2.48,"n":308,"o":2.495,"t":"2026-10-16T19:05:00Z","v":179803,"vw":2.48996},{"c":2.52,"h":2.52,"l":2.49,"n":360,"o":2.49,"t":"2026-10-16T19:10:00Z","v":136275,"vw":2.503505},{"c":2.505,"h":2.52,"l":2.5,"n":255,"o":2.5188,"t":"2026-10-16T19:15:00Z","v":108870,"vw":2.509001},{"c":2.505,"h":2.5199,"l":2.5,"n":295,"o":2.505,"t":"2026-10-16T19:20:00Z","v":102822,"vw":2.509356},{"c":2.505,"h":2.52,"l":2.5,"n":377,"o":2.505,"t":"2026-10-16T19:25:00Z","v":177408,"vw":2.510543},{"c":2.5051,"h":2.51,"l":2.5,"n":394,"o":2.505,"t":"2026-10-16T19:30:00Z","v":133388,"vw":2.503052},{"c":2.49,"h":2.51,"l":2.49,"n":351,"o":2.5,"t":"2026-10-16T19:35:00Z","v":119882,"vw":2.498169},{"c":2.48,"h":2.5,"l":2.48,"n":525,"o":2.495,"t":"2026-10-16T19:40:00Z","v":175454,"vw":2.489674},{"c":2.51,"h":2.515,"l":2.48,"n":1284,"o":2.48,"t":"2026-10-16T19:45:00Z","v":839169,"vw":2.493195},{"c":2.492,"h":2.51,"l":2.49,"n":884,"o":2.51,"t":"2026-10-16T19:50:00Z","v":435059,"vw":2.502676},{"c":2.495,"h":2.5,"l":2.475,"n":2113,"o":2.49,"t":"2026-10-16T19:55:00Z","v":837159,"vw":2.488983},{"c":2.49,"h":2.495,"l":2.49,"n":16,"o":2.49,"t":"2026-10-16T20:00:00Z","v":751775,"vw":2.490002},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-16T20:05:00Z","v":200,"vw":2.49},{"c":2.492,"h":2.492,"l":2.49,"n":8,"o":2.49,"t":"2026-10-16T20:10:00Z","v":2147,"vw":2.491868},{"c":2.495,"h":2.495,"l":2.4915,"n":3,"o":2.4915,"t":"2026-10-16T20:25:00Z","v":1695,"vw":2.492935},{"c":2.4985,"h":2.4985,"l":2.4985,"n":1,"o":2.4985,"t":"2026-10-16T20:30:00Z","v":2000,"vw":2.4985},{"c":2.4997,"h":2.4997,"l":2.4997,"n":1,"o":2.4997,"t":"2026-10-16T20:35:00Z","v":100,"vw":2.4997},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T20:40:00Z","v":300,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-16T20:45:00Z","v":2910,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T21:00:00Z","v":300,"vw":2.5},{"c":2.492,"h":2.492,"l":2.492,"n":1,"o":2.492,"t":"2026-10-16T21:05:00Z","v":300,"vw":2.492},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-16T21:15:00Z","v":3014,"vw":2.49},{"c":2.4901,"h":2.4901,"l":2.49,"n":2,"o":2.49,"t":"2026-10-16T21:30:00Z","v":602,"vw":2.490083}],"history":[{"c":12.81,"h":13.19,"l":12.53,"n":27410,"o":12.8,"t":"2024-10-14T04:00:00Z","v":4613230,"vw":12.875171},{"c":11.93,"h":12.8084,"l":11.69,"n":36663,"o":12.74,"t":"2024-10-15T04:00:00Z","v":6510657,"vw":12.163808},{"c":11.09,"h":11.9399,"l":10.51,"n":53878,"o":11.75,"t":"2024-10-16T04:00:00Z","v":10147737,"vw":10.976322},{"c":11.43,"h":11.79,"l":11.09,"n":29500,"o":11.13,"t":"2024-10-17T04:00:00Z","v":4694189,"vw":11.450572},{"c":11.45,"h":11.9,"l":11.28,"n":23728,"o":11.54,"t":"2024-10-18T04:00:00Z","v":3252779,"vw":11.517013},{"c":11.46,"h":11.6595,"l":10.9312,"n":24818,"o":11.39,"t":"2024-10-21T04:00:00Z","v":3631208,"vw":11.242628},{"c":11.27,"h":11.56,"l":11.15,"n":20509,"o":11.46,"t":"2024-10-22T04:00:00Z","v":2708182,"vw":11.34151},{"c":10.515,"h":11.1,"l":10.04,"n":31260,"o":11.097,"t":"2024-10-23T04:00:00Z","v":5135885,"vw":10.452293},{"c":10.875,"h":11.04,"l":10.585,"n":29425,"o":10.69,"t":"2024-10-24T04:00:00Z","v":3951990,"vw":10.849148},{"c":10.41,"h":10.9314,"l":10.38,"n":24904,"o":10.87,"t":"2024-10-25T04:00:00Z","v":3499489,"vw":10.539695},{"c":11.41,"h":11.7,"l":10.6,"n":38494,"o":10.66,"t":"2024-10-28T04:00:00Z","v":5154225,"vw":11.366792},{"c":10.63,"h":11.44,"l":10.47,"n":70713,"o":11.44,"t":"2024-10-29T04:00:00Z","v":11167970,"vw":10.82445},{"c":10.48,"h":11.87,"l":10.41,"n":76099,"o":11.6,"t":"2024-10-30T04:00:00Z","v":14685801,"vw":11.1897},{"c":9.005,"h":9.54,"l":8.05,"n":123446,"o":9.465,"t":"2024-10-31T04:00:00Z","v":29623623,"vw":8.84936},{"c":9.035,"h":9.55,"l":9.01,"n":41356,"o":9.12,"t":"2024-11-01T04:00:00Z","v":7889704,"vw":9.224288},{"c":8.34,"h":8.905,"l":8.31,"n":44403,"o":8.87,"t":"2024-11-04T05:00:00Z","v":7653725,"vw":8.492112},{"c":9.14,"h":9.25,"l":8.235,"n":49433,"o":8.25,"t":"2024-11-05T05:00:00Z","v":8600364,"vw":8.963422},{"c":9.08,"h":9.41,"l":8.68,"n":39514,"o":9.31,"t":"2024-11-06T05:00:00Z","v":6414644,"vw":9.026384},{"c":8.94,"h":9.39,"l":8.925,"n":33347,"o":9.17,"t":"2024-11-07T05:00:00Z","v":4974965,"vw":9.084966},{"c":9.38,"h":9.42,"l":8.825,"n":29037,"o":8.9,"t":"2024-11-08T05:00:00Z","v":4559551,"vw":9.114897},{"c":9.99,"h":10.17,"l":9.1605,"n":43247,"o":9.63,"t":"2024-11-11T05:00:00Z","v":6941750,"vw":9.696385},{"c":9.22,"h":9.85,"l":9.12,"n":32968,"o":9.82,"t":"2024-11-12T05:00:00Z","v":5056302,"vw":9.354412},{"c":8.75,"h":9.52,"l":8.535,"n":31390,"o":9.26,"t":"2024-11-13T05:00:00Z","v":6031168,"vw":8.912542},{"c":8.85,"h":9.305,"l":8.74,"n":28136,"o":8.84,"t":"2024-11-14T05:00:00Z","v":5283481,"vw":9.023065},{"c":8.48,"h":8.83,"l":8.43,"n":25700,"o":8.81,"t":"2024-11-15T05:00:00Z","v":4403857,"vw":8.602277},{"c":8.56,"h":8.93,"l":8.45,"n":27918,"o":8.62,"t":"2024-11-18T05:00:00Z","v":4768337,"vw":8.682363},{"c":8.93,"h":8.98,"l":8.39,"n":23732,"o":8.4,"t":"2024-11-19T05:00:00Z","v":3178299,"vw":8.827666},{"c":9.01,"h":9.25,"l":8.765,"n":25751,"o":8.83,"t":"2024-11-20T05:00:00Z","v":4020642,"vw":8.989393},{"c":9.1,"h":9.41,"l":8.7103,"n":24485,"o":9.08,"t":"2024-11-21T05:00:00Z","v":4056387,"vw":9.081836},{"c":9.43,"h":9.49,"l":9.075,"n":21190,"o":9.1,"t":"2024-11-22T05:00:00Z","v":3642692,"vw":9.363253},{"c":9.53,"h":9.86,"l":9.315,"n":29636,"o":9.65,"t":"2024-11-25T05:00:00Z","v":4759099,"vw":9.618508},{"c":9.22,"h":9.43,"l":9.09,"n":25118,"o":9.35,"t":"2024-11-26T05:00:00Z","v":4262405,"vw":9.2614},{"c":9.23,"h":9.44,"l":9.035,"n":19578,"o":9.42,"t":"2024-11-27T05:00:00Z","v":2514373,"vw":9.211212},{"c":9.25,"h":9.4589,"l":9.225,"n":19264,"o":9.25,"t":"2024-11-29T05:00:00Z","v":2579375,"vw":9.308293},{"c":10.21,"h":11.1,"l":9.27,"n":65997,"o":9.28,"t":"2024-12-02T05:00:00Z","v":12225159,"vw":10.380896},{"c":9.89,"h":10.28,"l":9.536,"n":32273,"o":10,"t":"2024-12-03T05:00:00Z","v":4939021,"vw":9.934691},{"c":10.07,"h":10.2,"l":9.78,"n":20417,"o":9.89,"t":"2024-12-04T05:00:00Z","v":3088338,"vw":9.985654},{"c":9.3,"h":10.37,"l":9.29,"n":28095,"o":10.08,"t":"2024-12-05T05:00:00Z","v":5347027,"vw":9.638239},{"c":9.56,"h":9.84,"l":9.4,"n":21612,"o":9.48,"t":"2024-12-06T05:00:00Z","v":2852541,"vw":9.623768},{"c":9.86,"h":10.39,"l":9.6,"n":30765,"o":9.72,"t":"2024-12-09T05:00:00Z","v":5055831,"vw":10.063677},{"c":9.34,"h":9.7156,"l":9.23,"n":23221,"o":9.62,"t":"2024-12-10T05:00:00Z","v":3673957,"vw":9.418333},{"c":9.38,"h":9.61,"l":9.065,"n":22577,"o":9.5,"t":"2024-12-11T05:00:00Z","v":3741482,"vw":9.330509},{"c":9.1,"h":9.4891,"l":9.0699,"n":19963,"o":9.3,"t":"2024-12-12T05:00:00Z","v":3288545,"vw":9.235948},{"c":8.98,"h":9.28,"l":8.95,"n":20846,"o":9.1,"t":"2024-12-13T05:00:00Z","v":3029670,"vw":9.067833},{"c":8.42,"h":8.645,"l":7.535,"n":84079,"o":8.29,"t":"2024-12-16T05:00:00Z","v":18932806,"vw":8.030054},{"c":8.65,"h":8.78,"l":8.24,"n":30061,"o":8.44,"t":"2024-12-17T05:00:00Z","v":4951906,"vw":8.518126},{"c":8.12,"h":9.35,"l":7.99,"n":34901,"o":8.64,"t":"2024-12-18T05:00:00Z","v":6139582,"vw":8.629789},{"c":8.03,"h":8.47,"l":7.99,"n":25814,"o":8.38,"t":"2024-12-19T05:00:00Z","v":4153969,"vw":8.165099},{"c":9.73,"h":10.075,"l":8.35,"n":66575,"o":8.35,"t":"2024-12-20T05:00:00Z","v":16266252,"vw":9.60042},{"c":10.01,"h":10.26,"l":9.6,"n":40447,"o":9.75,"t":"2024-12-23T05:00:00Z","v":5916955,"vw":10.040059},{"c":10.08,"h":10.3272,"l":9.7,"n":15319,"o":10.02,"t":"2024-12-24T05:00:00Z","v":2354459,"vw":10.054828},{"c":11.42,"h":11.4682,"l":9.84,"n":38304,"o":10.01,"t":"2024-12-26T05:00:00Z","v":7171370,"vw":10.889791},{"c":11.28,"h":11.35,"l":10.81,"n":34099,"o":11.24,"t":"2024-12-27T05:00:00Z","v":5037773,"vw":11.143939},{"c":11,"h":11.135,"l":10.41,"n":27618,"o":10.99,"t":"2024-12-30T05:00:00Z","v":4523265,"vw":10.787086},{"c":10.87,"h":11.17,"l":10.49,"n":31699,"o":11.12,"t":"2024-12-31T05:00:00Z","v":5240937,"vw":10.844123},{"c":12.11,"h":12.165,"l":10.918,"n":46562,"o":11.02,"t":"2025-01-02T05:00:00Z","v":8555479,"vw":11.765764},{"c":12.66,"h":12.75,"l":11.7987,"n":39356,"o":12.03,"t":"2025-01-03T05:00:00Z","v":5991794,"vw":12.417841},{"c":12.46,"h":13.03,"l":12.2,"n":55051,"o":12.97,"t":"2025-01-06T05:00:00Z","v":7770618,"vw":12.558452},{"c":14.33,"h":16.2,"l":14.04,"n":124385,"o":14.15,"t":"2025-01-07T05:00:00Z","v":21674163,"vw":14.988024},{"c":12.23,"h":14.05,"l":11.865,"n":77859,"o":13.91,"t":"2025-01-08T05:00:00Z","v":15986828,"vw":12.760961},{"c":11.38,"h":12.25,"l":11.3312,"n":56362,"o":12,"t":"2025-01-10T05:00:00Z","v":8919026,"vw":11.689601},{"c":11,"h":11.05,"l":10.44,"n":47931,"o":10.996,"t":"2025-01-13T05:00:00Z","v":7196976,"vw":10.76559},{"c":10.56,"h":11.45,"l":10.5,"n":41444,"o":11.27,"t":"2025-01-14T05:00:00Z","v":5521973,"vw":10.797565},{"c":10.78,"h":11.48,"l":10.7,"n":35605,"o":10.95,"t":"2025-01-15T05:00:00Z","v":5631166,"vw":11.021103},{"c":10.95,"h":11.4901,"l":10.57,"n":37177,"o":10.75,"t":"2025-01-16T05:00:00Z","v":6472921,"vw":11.123056},{"c":10.72,"h":11.36,"l":10.72,"n":26772,"o":11.18,"t":"2025-01-17T05:00:00Z","v":4439782,"vw":10.936233},{"c":11.47,"h":11.75,"l":10.51,"n":40023,"o":10.73,"t":"2025-01-21T05:00:00Z","v":6884476,"vw":11.220891},{"c":11.44,"h":11.77,"l":11.1529,"n":30058,"o":11.65,"t":"2025-01-22T05:00:00Z","v":4322496,"vw":11.436691},{"c":12.11,"h":12.17,"l":10.85,"n":39514,"o":11.27,"t":"2025-01-23T05:00:00Z","v":7583044,"vw":11.484639},{"c":12.32,"h":13.18,"l":12.16,"n":51202,"o":12.23,"t":"2025-01-24T05:00:00Z","v":8135351,"vw":12.673141},{"c":11.14,"h":11.82,"l":10.85,"n":39807,"o":11.75,"t":"2025-01-27T05:00:00Z","v":6406577,"vw":11.225274},{"c":11.37,"h":11.5,"l":10.9,"n":26920,"o":11.3,"t":"2025-01-28T05:00:00Z","v":3338619,"vw":11.245349},{"c":11.9,"h":12.53,"l":11.3,"n":40543,"o":11.3,"t":"2025-01-29T05:00:00Z","v":6502586,"vw":12.085396},{"c":12.38,"h":12.585,"l":12.06,"n":28842,"o":12.24,"t":"2025-01-30T05:00:00Z","v":4351188,"vw":12.358913},{"c":12.06,"h":12.9787,"l":11.85,"n":37588,"o":12.46,"t":"2025-01-31T05:00:00Z","v":6890259,"vw":12.332801},{"c":11.84,"h":12.32,"l":11.3507,"n":35276,"o":11.4,"t":"2025-02-03T05:00:00Z","v":4576613,"vw":11.903758},{"c":11.73,"h":12.3,"l":11.63,"n":30842,"o":11.9,"t":"2025-02-04T05:00:00Z","v":4537744,"vw":11.893879},{"c":11.565,"h":12.33,"l":11.54,"n":31846,"o":11.8399,"t":"2025-02-05T05:00:00Z","v":4873677,"vw":11.837616},{"c":11.76,"h":12.5955,"l":11.58,"n":41590,"o":11.67,"t":"2025-02-06T05:00:00Z","v":7222887,"vw":12.043333},{"c":11.78,"h":11.9499,"l":11.184,"n":32990,"o":11.85,"t":"2025-02-07T05:00:00Z","v":5277850,"vw":11.532311},{"c":11.79,"h":12.04,"l":11.61,"n":28961,"o":11.96,"t":"2025-02-10T05:00:00Z","v":3341813,"vw":11.81344},{"c":10.57,"h":11.53,"l":10.51,"n":49632,"o":11.45,"t":"2025-02-11T05:00:00Z","v":7620227,"vw":10.894207},{"c":10.905,"h":11.275,"l":10.25,"n":35393,"o":10.47,"t":"2025-02-12T05:00:00Z","v":5729046,"vw":10.913804},{"c":11.02,"h":11.245,"l":10.85,"n":28308,"o":11,"t":"2025-02-13T05:00:00Z","v":3882476,"vw":11.02902},{"c":11.45,"h":11.55,"l":10.835,"n":31509,"o":11.03,"t":"2025-02-14T05:00:00Z","v":4237244,"vw":11.215183},{"c":11.16,"h":11.7999,"l":11.09,"n":41105,"o":11.693,"t":"2025-02-18T05:00:00Z","v":5279125,"vw":11.413263},{"c":11.19,"h":11.415,"l":10.76,"n":72863,"o":11.22,"t":"2025-02-19T05:00:00Z","v":13170861,"vw":11.101761},{"c":11.475,"h":11.58,"l":10.0604,"n":63650,"o":10.26,"t":"2025-02-20T05:00:00Z","v":10658650,"vw":10.925357},{"c":10.72,"h":12.3897,"l":10.66,"n":62222,"o":11.63,"t":"2025-02-21T05:00:00Z","v":10769615,"vw":11.320004},{"c":9.82,"h":10.7,"l":9.775,"n":45044,"o":10.597,"t":"2025-02-24T05:00:00Z","v":6840600,"vw":10.016323},{"c":9.44,"h":9.64,"l":9.03,"n":48097,"o":9.52,"t":"2025-02-25T05:00:00Z","v":8231138,"vw":9.366818},{"c":9.63,"h":9.895,"l":9.4801,"n":28727,"o":9.575,"t":"2025-02-26T05:00:00Z","v":3931732,"vw":9.673449},{"c":9.04,"h":9.81,"l":9.01,"n":37498,"o":9.77,"t":"2025-02-27T05:00:00Z","v":5297631,"vw":9.32871},{"c":8.92,"h":9.05,"l":8.52,"n":44580,"o":8.78,"t":"2025-02-28T05:00:00Z","v":7590371,"vw":8.816046},{"c":8.16,"h":9.1,"l":7.995,"n":43431,"o":9.01,"t":"2025-03-03T05:00:00Z","v":7952630,"vw":8.372564},{"c":8.47,"h":8.8088,"l":7.72,"n":41774,"o":7.925,"t":"2025-03-04T05:00:00Z","v":7108432,"vw":8.207171},{"c":8.62,"h":8.68,"l":8.26,"n":33565,"o":8.68,"t":"2025-03-05T05:00:00Z","v":4370777,"vw":8.49816},{"c":8.28,"h":8.58,"l":8.19,"n":31316,"o":8.32,"t":"2025-03-06T05:00:00Z","v":4921511,"vw":8.37046},{"c":8.61,"h":8.68,"l":8.115,"n":27102,"o":8.19,"t":"2025-03-07T05:00:00Z","v":3969668,"vw":8.456795},{"c":7.85,"h":8.51,"l":7.7,"n":38991,"o":8.37,"t":"2025-03-10T04:00:00Z","v":6299314,"vw":7.918649},{"c":7.445,"h":7.98,"l":7.24,"n":42280,"o":7.89,"t":"2025-03-11T04:00:00Z","v":7232762,"vw":7.546836},{"c":7.58,"h":7.75,"l":7.47,"n":34815,"o":7.73,"t":"2025-03-12T04:00:00Z","v":4964891,"vw":7.606235},{"c":7.21,"h":7.72,"l":7.1,"n":27451,"o":7.58,"t":"2025-03-13T04:00:00Z","v":4462384,"vw":7.316716},{"c":7.65,"h":7.67,"l":7.32,"n":29220,"o":7.38,"t":"2025-03-14T04:00:00Z","v":4157687,"vw":7.557784},{"c":8.17,"h":8.4,"l":7.65,"n":31735,"o":7.665,"t":"2025-03-17T04:00:00Z","v":5843657,"vw":8.146175},{"c":7.88,"h":8.13,"l":7.7837,"n":29973,"o":8.045,"t":"2025-03-18T04:00:00Z","v":5212641,"vw":7.945261},{"c":8.13,"h":8.34,"l":7.83,"n":23790,"o":7.9,"t":"2025-03-19T04:00:00Z","v":3108340,"vw":8.080617},{"c":7.96,"h":8.18,"l":7.88,"n":19450,"o":8.03,"t":"2025-03-20T04:00:00Z","v":2325007,"vw":7.986009},{"c":8.45,"h":8.5192,"l":7.7302,"n":26758,"o":7.81,"t":"2025-03-21T04:00:00Z","v":4661225,"vw":8.268919},{"c":8.84,"h":9.07,"l":8.58,"n":27190,"o":8.69,"t":"2025-03-24T04:00:00Z","v":4522010,"vw":8.920827},{"c":8.74,"h":8.9697,"l":8.65,"n":21366,"o":8.9,"t":"2025-03-25T04:00:00Z","v":3249275,"vw":8.798174},{"c":8.14,"h":8.7431,"l":8.1,"n":22994,"o":8.6,"t":"2025-03-26T04:00:00Z","v":3283907,"vw":8.257552},{"c":8.01,"h":8.37,"l":7.92,"n":21184,"o":8.08,"t":"2025-03-27T04:00:00Z","v":3333466,"vw":8.144422},{"c":7.48,"h":8,"l":7.235,"n":33149,"o":7.92,"t":"2025-03-28T04:00:00Z","v":5463932,"vw":7.464341},{"c":7.34,"h":7.5,"l":6.94,"n":31241,"o":7.11,"t":"2025-03-31T04:00:00Z","v":5205114,"vw":7.247066},{"c":7.44,"h":7.48,"l":7.04,"n":27194,"o":7.33,"t":"2025-04-01T04:00:00Z","v":3991628,"vw":7.325926},{"c":7.63,"h":7.78,"l":7.17,"n":27369,"o":7.335,"t":"2025-04-02T04:00:00Z","v":3568539,"vw":7.570528},{"c":6.63,"h":7.3,"l":6.46,"n":67539,"o":7.012,"t":"2025-04-03T04:00:00Z","v":13368567,"vw":6.80179},{"c":6.31,"h":6.43,"l":5.69,"n":46432,"o":6.26,"t":"2025-04-04T04:00:00Z","v":9168716,"vw":6.123075},{"c":6.01,"h":6.79,"l":5.65,"n":44221,"o":5.76,"t":"2025-04-07T04:00:00Z","v":8970008,"vw":6.005762},{"c":5.46,"h":6.435,"l":5.27,"n":40238,"o":6.38,"t":"2025-04-08T04:00:00Z","v":7857242,"vw":5.760796},{"c":6.645,"h":6.925,"l":5.375,"n":56739,"o":5.41,"t":"2025-04-09T04:00:00Z","v":12090255,"vw":6.125419},{"c":5.92,"h":6.3627,"l":5.65,"n":50186,"o":6.23,"t":"2025-04-10T04:00:00Z","v":8500577,"vw":5.887079},{"c":5.98,"h":6.08,"l":5.699,"n":32331,"o":5.995,"t":"2025-04-11T04:00:00Z","v":5635851,"vw":5.861048},{"c":6.01,"h":6.4,"l":5.81,"n":29318,"o":6.39,"t":"2025-04-14T04:00:00Z","v":4707336,"vw":6.080019},{"c":6.01,"h":6.065,"l":5.86,"n":26157,"o":5.92,"t":"2025-04-15T04:00:00Z","v":4067704,"vw":5.967157},{"c":5.83,"h":5.9698,"l":5.69,"n":24554,"o":5.855,"t":"2025-04-16T04:00:00Z","v":3982160,"vw":5.839732},{"c":6.16,"h":6.2,"l":5.725,"n":27073,"o":5.83,"t":"2025-04-17T04:00:00Z","v":4632864,"vw":6.002029},{"c":6.14,"h":6.16,"l":5.8601,"n":18881,"o":5.97,"t":"2025-04-21T04:00:00Z","v":3148490,"vw":6.040953},{"c":6.16,"h":6.53,"l":6.125,"n":28533,"o":6.24,"t":"2025-04-22T04:00:00Z","v":4234587,"vw":6.270002},{"c":6.32,"h":6.845,"l":6.245,"n":32019,"o":6.52,"t":"2025-04-23T04:00:00Z","v":5390165,"vw":6.514254},{"c":6.79,"h":6.8185,"l":6.3247,"n":28320,"o":6.42,"t":"2025-04-24T04:00:00Z","v":4050083,"vw":6.677794},{"c":6.84,"h":7.01,"l":6.61,"n":23310,"o":6.71,"t":"2025-04-25T04:00:00Z","v":3675563,"vw":6.830783},{"c":6.91,"h":7.11,"l":6.74,"n":25081,"o":6.84,"t":"2025-04-28T04:00:00Z","v":4096862,"vw":6.913163},{"c":6.77,"h":6.92,"l":6.63,"n":24399,"o":6.91,"t":"2025-04-29T04:00:00Z","v":3681566,"vw":6.789871},{"c":6.7,"h":6.76,"l":6.31,"n":32003,"o":6.5,"t":"2025-04-30T04:00:00Z","v":4919933,"vw":6.606796},{"c":6.14,"h":6.99,"l":5.86,"n":73396,"o":6.645,"t":"2025-05-01T04:00:00Z","v":13603562,"vw":6.211531},{"c":6.35,"h":6.6372,"l":6.2001,"n":34571,"o":6.33,"t":"2025-05-02T04:00:00Z","v":4885427,"vw":6.418034},{"c":6.09,"h":6.29,"l":6.05,"n":28959,"o":6.29,"t":"2025-05-05T04:00:00Z","v":4353615,"vw":6.135467},{"c":6.09,"h":6.145,"l":5.865,"n":27419,"o":5.95,"t":"2025-05-06T04:00:00Z","v":3694640,"vw":6.048549},{"c":6.18,"h":6.285,"l":6.075,"n":25021,"o":6.13,"t":"2025-05-07T04:00:00Z","v":3414975,"vw":6.170884},{"c":6.48,"h":6.635,"l":6.21,"n":28992,"o":6.38,"t":"2025-05-08T04:00:00Z","v":4080961,"vw":6.45391},{"c":6.58,"h":6.78,"l":6.37,"n":28794,"o":6.43,"t":"2025-05-09T04:00:00Z","v":4079677,"vw":6.572688},{"c":7.48,"h":7.5517,"l":7.04,"n":44775,"o":7.065,"t":"2025-05-12T04:00:00Z","v":6543427,"vw":7.353031},{"c":7.93,"h":8.175,"l":7.55,"n":46171,"o":7.56,"t":"2025-05-13T04:00:00Z","v":6799219,"vw":7.951308},{"c":7.99,"h":8.145,"l":7.7414,"n":32092,"o":7.98,"t":"2025-05-14T04:00:00Z","v":4696327,"vw":7.948246},{"c":7.79,"h":7.98,"l":7.7,"n":28511,"o":7.87,"t":"2025-05-15T04:00:00Z","v":3946650,"vw":7.8077},{"c":8.28,"h":8.33,"l":7.82,"n":31688,"o":7.885,"t":"2025-05-16T04:00:00Z","v":4762118,"vw":8.129412},{"c":7.96,"h":7.965,"l":7.62,"n":28690,"o":7.95,"t":"2025-05-19T04:00:00Z","v":3867869,"vw":7.82126},{"c":7.86,"h":7.99,"l":7.67,"n":22249,"o":7.94,"t":"2025-05-20T04:00:00Z","v":2845479,"vw":7.85056},{"c":7.35,"h":7.785,"l":7.2699,"n":27260,"o":7.76,"t":"2025-05-21T04:00:00Z","v":3713893,"vw":7.497589},{"c":7.74,"h":7.77,"l":7.15,"n":27769,"o":7.24,"t":"2025-05-22T04:00:00Z","v":3956129,"vw":7.553985},{"c":7.77,"h":7.85,"l":7.41,"n":19635,"o":7.45,"t":"2025-05-23T04:00:00Z","v":2895468,"vw":7.688872},{"c":8.03,"h":8.2,"l":7.86,"n":26449,"o":8.02,"t":"2025-05-27T04:00:00Z","v":3778611,"vw":8.054013},{"c":8.3,"h":8.36,"l":7.915,"n":21994,"o":8.07,"t":"2025-05-28T04:00:00Z","v":3359059,"vw":8.179318},{"c":8.07,"h":8.64,"l":8,"n":26736,"o":8.49,"t":"2025-05-29T04:00:00Z","v":3560660,"vw":8.202391},{"c":7.62,"h":7.99,"l":7.55,"n":23879,"o":7.98,"t":"2025-05-30T04:00:00Z","v":3988540,"vw":7.705634},{"c":7.6,"h":7.69,"l":7.39,"n":20165,"o":7.58,"t":"2025-06-02T04:00:00Z","v":2493151,"vw":7.576886},{"c":7.93,"h":8.045,"l":7.48,"n":16223,"o":7.61,"t":"2025-06-03T04:00:00Z","v":2306153,"vw":7.875955},{"c":8.45,"h":8.56,"l":7.92,"n":29030,"o":8.02,"t":"2025-06-04T04:00:00Z","v":4335378,"vw":8.325034},{"c":8.03,"h":8.61,"l":7.84,"n":30503,"o":8.45,"t":"2025-06-05T04:00:00Z","v":4472970,"vw":8.158236},{"c":8.31,"h":8.39,"l":8.1,"n":24929,"o":8.2099,"t":"2025-06-06T04:00:00Z","v":3404573,"vw":8.255641},{"c":8.59,"h":9,"l":8.47,"n":44263,"o":8.5,"t":"2025-06-09T04:00:00Z","v":6490168,"vw":8.707292},{"c":8.62,"h":8.76,"l":8.435,"n":19690,"o":8.72,"t":"2025-06-10T04:00:00Z","v":3141612,"vw":8.58623},{"c":8.68,"h":9.05,"l":8.59,"n":24538,"o":8.78,"t":"2025-06-11T04:00:00Z","v":3653931,"vw":8.763547},{"c":8.65,"h":8.9309,"l":8.39,"n":19183,"o":8.53,"t":"2025-06-12T04:00:00Z","v":3165117,"vw":8.693334},{"c":8.22,"h":8.54,"l":8.0301,"n":24842,"o":8.26,"t":"2025-06-13T04:00:00Z","v":4014430,"vw":8.277715},{"c":8.86,"h":9.025,"l":8.4,"n":24197,"o":8.4,"t":"2025-06-16T04:00:00Z","v":3907597,"vw":8.806878},{"c":8.44,"h":8.845,"l":8.42,"n":21471,"o":8.705,"t":"2025-06-17T04:00:00Z","v":3326507,"vw":8.575873},{"c":8.5,"h":8.8,"l":8.34,"n":18805,"o":8.44,"t":"2025-06-18T04:00:00Z","v":3192472,"vw":8.60179},{"c":8.23,"h":8.67,"l":8.11,"n":19881,"o":8.66,"t":"2025-06-20T04:00:00Z","v":3561211,"vw":8.3248},{"c":8.11,"h":8.395,"l":7.84,"n":18742,"o":8.07,"t":"2025-06-23T04:00:00Z","v":3070654,"vw":8.088038},{"c":8.6,"h":8.66,"l":8.33,"n":25834,"o":8.33,"t":"2025-06-24T04:00:00Z","v":3741287,"vw":8.533715},{"c":8.72,"h":8.825,"l":8.49,"n":28903,"o":8.7,"t":"2025-06-25T04:00:00Z","v":4459913,"vw":8.703454},{"c":10.53,"h":10.6,"l":8.765,"n":80449,"o":8.77,"t":"2025-06-26T04:00:00Z","v":14354787,"vw":10.042226},{"c":9.89,"h":10.529,"l":9.67,"n":47316,"o":10.529,"t":"2025-06-27T04:00:00Z","v":7904918,"vw":10.038299},{"c":10.34,"h":10.8,"l":9.7207,"n":61722,"o":10.03,"t":"2025-06-30T04:00:00Z","v":10339753,"vw":10.268119},{"c":10.15,"h":10.35,"l":9.7,"n":34366,"o":10.02,"t":"2025-07-01T04:00:00Z","v":5037786,"vw":10.030108},{"c":11.12,"h":11.6,"l":10.4784,"n":90704,"o":10.61,"t":"2025-07-02T04:00:00Z","v":14618944,"vw":11.132536},{"c":11.39,"h":11.635,"l":11.01,"n":32893,"o":11.2,"t":"2025-07-03T04:00:00Z","v":4929224,"vw":11.406906},{"c":13.03,"h":13.37,"l":11.69,"n":141314,"o":12.35,"t":"2025-07-07T04:00:00Z","v":23849451,"vw":12.78772},{"c":13.44,"h":14.0399,"l":12.9284,"n":94388,"o":12.97,"t":"2025-07-08T04:00:00Z","v":15208828,"vw":13.390919},{"c":13.72,"h":14.39,"l":13.435,"n":65573,"o":13.65,"t":"2025-07-09T04:00:00Z","v":10784257,"vw":13.879736},{"c":14.12,"h":14.495,"l":13.34,"n":50340,"o":13.685,"t":"2025-07-10T04:00:00Z","v":8612343,"vw":14.068635},{"c":14.07,"h":14.42,"l":13.71,"n":50564,"o":13.99,"t":"2025-07-11T04:00:00Z","v":8400179,"vw":14.087966},{"c":14.65,"h":14.835,"l":13.8755,"n":49765,"o":14.04,"t":"2025-07-14T04:00:00Z","v":7822770,"vw":14.486318},{"c":14.63,"h":16.23,"l":14.6,"n":106220,"o":15.04,"t":"2025-07-15T04:00:00Z","v":16342593,"vw":15.349351},{"c":15.1,"h":15.35,"l":14.04,"n":73993,"o":14.544,"t":"2025-07-16T04:00:00Z","v":11949042,"vw":14.847868},{"c":15.93,"h":16.04,"l":13.55,"n":66440,"o":14.43,"t":"2025-07-17T04:00:00Z","v":12800225,"vw":14.993788},{"c":15.54,"h":16.49,"l":15.31,"n":68488,"o":15.49,"t":"2025-07-18T04:00:00Z","v":9432890,"vw":15.855187},{"c":14.43,"h":15.91,"l":13.77,"n":76416,"o":15.53,"t":"2025-07-21T04:00:00Z","v":11798818,"vw":14.950047},{"c":14.69,"h":15.15,"l":13.6,"n":72174,"o":13.61,"t":"2025-07-22T04:00:00Z","v":12349411,"vw":14.644042},{"c":14.56,"h":15.02,"l":14.472,"n":53551,"o":14.585,"t":"2025-07-23T04:00:00Z","v":7574614,"vw":14.726884},{"c":14.43,"h":14.96,"l":13.72,"n":76647,"o":13.85,"t":"2025-07-24T04:00:00Z","v":10857919,"vw":14.47696},{"c":14.69,"h":14.78,"l":14.01,"n":50926,"o":14.49,"t":"2025-07-25T04:00:00Z","v":7515558,"vw":14.410931},{"c":15.06,"h":15.4,"l":14.56,"n":59271,"o":14.892,"t":"2025-07-28T04:00:00Z","v":8258489,"vw":15.00832},{"c":14.26,"h":15.37,"l":14.11,"n":57405,"o":15.07,"t":"2025-07-29T04:00:00Z","v":8191166,"vw":14.449763},{"c":13.5,"h":14.33,"l":13.26,"n":56127,"o":14.25,"t":"2025-07-30T04:00:00Z","v":7080662,"vw":13.732204},{"c":13.4,"h":13.8,"l":13.24,"n":51111,"o":13.63,"t":"2025-07-31T04:00:00Z","v":8584211,"vw":13.519978},{"c":10.705,"h":11.97,"l":9.9,"n":130645,"o":11.48,"t":"2025-08-01T04:00:00Z","v":24282945,"vw":10.571726},{"c":10.99,"h":11.02,"l":10.455,"n":55577,"o":11,"t":"2025-08-04T04:00:00Z","v":7018251,"vw":10.855374},{"c":11.27,"h":11.7,"l":11.02,"n":56568,"o":11.3226,"t":"2025-08-05T04:00:00Z","v":7088086,"vw":11.307975},{"c":11.23,"h":11.64,"l":11.03,"n":45430,"o":11.23,"t":"2025-08-06T04:00:00Z","v":5557447,"vw":11.380207},{"c":11,"h":11.39,"l":10.645,"n":50391,"o":11.3,"t":"2025-08-07T04:00:00Z","v":6352597,"vw":10.960444},{"c":10.78,"h":11.31,"l":10.63,"n":38811,"o":11.085,"t":"2025-08-08T04:00:00Z","v":4608041,"vw":10.857429},{"c":10.9,"h":11.12,"l":10.705,"n":37417,"o":10.84,"t":"2025-08-11T04:00:00Z","v":4582099,"vw":10.904761},{"c":10.7,"h":10.9,"l":10.53,"n":40539,"o":10.9,"t":"2025-08-12T04:00:00Z","v":5078244,"vw":10.685253},{"c":10.98,"h":11.16,"l":10.71,"n":49193,"o":10.8,"t":"2025-08-13T04:00:00Z","v":6327691,"vw":10.902913},{"c":10.5,"h":10.8,"l":10.37,"n":48652,"o":10.8,"t":"2025-08-14T04:00:00Z","v":6756260,"vw":10.538401},{"c":10.21,"h":10.55,"l":10.16,"n":48021,"o":10.53,"t":"2025-08-15T04:00:00Z","v":6126152,"vw":10.323934},{"c":10.17,"h":10.55,"l":10.15,"n":44117,"o":10.21,"t":"2025-08-18T04:00:00Z","v":5894352,"vw":10.370774},{"c":10,"h":10.13,"l":9.61,"n":50331,"o":10.09,"t":"2025-08-19T04:00:00Z","v":7249491,"vw":9.891328},{"c":10.09,"h":10.25,"l":9.48,"n":42635,"o":10,"t":"2025-08-20T04:00:00Z","v":6385170,"vw":9.887284},{"c":10.27,"h":10.34,"l":10,"n":31241,"o":10.07,"t":"2025-08-21T04:00:00Z","v":3539695,"vw":10.194415},{"c":10.51,"h":10.7,"l":10.2589,"n":41740,"o":10.35,"t":"2025-08-22T04:00:00Z","v":7476646,"vw":10.498573},{"c":10.41,"h":10.56,"l":10.29,"n":29466,"o":10.44,"t":"2025-08-25T04:00:00Z","v":3785774,"vw":10.436011},{"c":10.49,"h":10.775,"l":10.4,"n":37669,"o":10.44,"t":"2025-08-26T04:00:00Z","v":4854746,"vw":10.548219},{"c":10.52,"h":10.64,"l":10.375,"n":60486,"o":10.49,"t":"2025-08-27T04:00:00Z","v":10575680,"vw":10.506442},{"c":9.93,"h":10.49,"l":9.9,"n":62238,"o":10.48,"t":"2025-08-28T04:00:00Z","v":9106332,"vw":10.065572},{"c":9.62,"h":9.88,"l":9.255,"n":57220,"o":9.845,"t":"2025-08-29T04:00:00Z","v":9375928,"vw":9.467577},{"c":9.38,"h":9.58,"l":9.15,"n":38171,"o":9.33,"t":"2025-09-02T04:00:00Z","v":5558243,"vw":9.340396},{"c":9.09,"h":9.4795,"l":9.09,"n":30138,"o":9.4,"t":"2025-09-03T04:00:00Z","v":3951814,"vw":9.225491},{"c":9.02,"h":9.276,"l":8.915,"n":31989,"o":9.2,"t":"2025-09-04T04:00:00Z","v":5329928,"vw":9.056629},{"c":9.19,"h":9.26,"l":8.86,"n":25293,"o":9.2,"t":"2025-09-05T04:00:00Z","v":3536338,"vw":9.1042},{"c":9.39,"h":9.4999,"l":9.11,"n":37854,"o":9.3,"t":"2025-09-08T04:00:00Z","v":4869241,"vw":9.345287},{"c":9.07,"h":9.42,"l":9.04,"n":23441,"o":9.4,"t":"2025-09-09T04:00:00Z","v":3891208,"vw":9.139784},{"c":9.15,"h":9.195,"l":8.73,"n":33153,"o":9.07,"t":"2025-09-10T04:00:00Z","v":6411294,"vw":9.004642},{"c":8,"h":8.21,"l":7.7,"n":119451,"o":7.885,"t":"2025-09-11T04:00:00Z","v":38664818,"vw":8.00939},{"c":8.14,"h":8.25,"l":7.91,"n":44498,"o":8.085,"t":"2025-09-12T04:00:00Z","v":8765464,"vw":8.070044},{"c":9.14,"h":9.15,"l":8.22,"n":48734,"o":8.22,"t":"2025-09-15T04:00:00Z","v":14205336,"vw":8.772606},{"c":8.9,"h":9.26,"l":8.8322,"n":43586,"o":9.26,"t":"2025-09-16T04:00:00Z","v":12457840,"vw":8.954579},{"c":9.31,"h":9.6081,"l":8.84,"n":35346,"o":8.885,"t":"2025-09-17T04:00:00Z","v":7177405,"vw":9.294063},{"c":9.96,"h":10.0999,"l":9.3712,"n":46614,"o":9.59,"t":"2025-09-18T04:00:00Z","v":10332888,"vw":9.874093},{"c":10.09,"h":10.32,"l":9.87,"n":37204,"o":9.92,"t":"2025-09-19T04:00:00Z","v":8669514,"vw":10.072246},{"c":10.42,"h":10.49,"l":9.83,"n":34964,"o":10.07,"t":"2025-09-22T04:00:00Z","v":4794711,"vw":10.280368},{"c":10.43,"h":10.78,"l":10.195,"n":38875,"o":10.4806,"t":"2025-09-23T04:00:00Z","v":5668718,"vw":10.499783},{"c":10.31,"h":10.66,"l":10.1926,"n":30986,"o":10.55,"t":"2025-09-24T04:00:00Z","v":3489878,"vw":10.380328},{"c":10.29,"h":10.495,"l":9.73,"n":32849,"o":9.99,"t":"2025-09-25T04:00:00Z","v":5717623,"vw":10.243409},{"c":10.09,"h":10.33,"l":10.06,"n":30542,"o":10.26,"t":"2025-09-26T04:00:00Z","v":3560495,"vw":10.184251},{"c":9.97,"h":10.29,"l":9.93,"n":26892,"o":10.24,"t":"2025-09-29T04:00:00Z","v":4615805,"vw":10.055508},{"c":9.97,"h":9.99,"l":9.69,"n":32948,"o":9.92,"t":"2025-09-30T04:00:00Z","v":5216904,"vw":9.819964},{"c":11.11,"h":11.195,"l":9.86,"n":62187,"o":9.96,"t":"2025-10-01T04:00:00Z","v":12235827,"vw":10.609408},{"c":11.65,"h":12.1,"l":11.115,"n":71170,"o":11.35,"t":"2025-10-02T04:00:00Z","v":10921736,"vw":11.76307},{"c":11.92,"h":12.19,"l":11.58,"n":51596,"o":11.76,"t":"2025-10-03T04:00:00Z","v":7313792,"vw":11.932186},{"c":12.96,"h":12.98,"l":12.02,"n":53285,"o":12.4,"t":"2025-10-06T04:00:00Z","v":10154307,"vw":12.577897},{"c":12.42,"h":13.18,"l":11.97,"n":68038,"o":13.18,"t":"2025-10-07T04:00:00Z","v":10290958,"vw":12.506965},{"c":12.66,"h":13.17,"l":12.46,"n":50406,"o":12.52,"t":"2025-10-08T04:00:00Z","v":7170243,"vw":12.882715},{"c":12.55,"h":12.895,"l":12.49,"n":38423,"o":12.73,"t":"2025-10-09T04:00:00Z","v":4664229,"vw":12.638338},{"c":12.07,"h":13.04,"l":11.91,"n":50182,"o":12.55,"t":"2025-10-10T04:00:00Z","v":7188044,"vw":12.339158},{"c":13.02,"h":13.735,"l":12.625,"n":71722,"o":12.66,"t":"2025-10-13T04:00:00Z","v":11865624,"vw":13.152474},{"c":12.87,"h":13.3599,"l":12.39,"n":59016,"o":12.81,"t":"2025-10-14T04:00:00Z","v":8964317,"vw":12.961577},{"c":13.19,"h":14.21,"l":13,"n":79656,"o":13.34,"t":"2025-10-15T04:00:00Z","v":13857360,"vw":13.598505},{"c":11.51,"h":13.6364,"l":11.47,"n":85601,"o":13.28,"t":"2025-10-16T04:00:00Z","v":14265484,"vw":12.264434},{"c":11.21,"h":11.64,"l":11.05,"n":49103,"o":11.29,"t":"2025-10-17T04:00:00Z","v":6664714,"vw":11.246098},{"c":12.67,"h":12.69,"l":11.51,"n":50116,"o":11.75,"t":"2025-10-20T04:00:00Z","v":7103691,"vw":12.221034},{"c":11.85,"h":12.5,"l":11.82,"n":41776,"o":12.43,"t":"2025-10-21T04:00:00Z","v":5679932,"vw":12.102036},{"c":11.215,"h":11.7285,"l":10.84,"n":49737,"o":11.6,"t":"2025-10-22T04:00:00Z","v":7320806,"vw":11.196169},{"c":11.48,"h":11.61,"l":11.23,"n":34616,"o":11.38,"t":"2025-10-23T04:00:00Z","v":4436291,"vw":11.454464},{"c":12.32,"h":12.54,"l":11.8,"n":52210,"o":11.895,"t":"2025-10-24T04:00:00Z","v":7285703,"vw":12.254823},{"c":12.17,"h":12.65,"l":12.11,"n":34510,"o":12.49,"t":"2025-10-27T04:00:00Z","v":4351353,"vw":12.324076},{"c":11.68,"h":12.28,"l":11.615,"n":37933,"o":12.165,"t":"2025-10-28T04:00:00Z","v":4643072,"vw":11.88879},{"c":11.77,"h":12.33,"l":11.67,"n":50407,"o":11.78,"t":"2025-10-29T04:00:00Z","v":6428224,"vw":11.975212},{"c":11.37,"h":11.8013,"l":11.355,"n":37661,"o":11.565,"t":"2025-10-30T04:00:00Z","v":4889623,"vw":11.57612},{"c":11.99,"h":12,"l":11.4324,"n":44518,"o":11.59,"t":"2025-10-31T04:00:00Z","v":5182745,"vw":11.818646},{"c":12.21,"h":12.395,"l":11.64,"n":43832,"o":11.96,"t":"2025-11-03T05:00:00Z","v":6248544,"vw":12.075947},{"c":11.11,"h":11.9181,"l":11.09,"n":50368,"o":11.63,"t":"2025-11-04T05:00:00Z","v":6674453,"vw":11.367756},{"c":11.32,"h":11.65,"l":11.2,"n":62648,"o":11.26,"t":"2025-11-05T05:00:00Z","v":9564443,"vw":11.397722},{"c":9.03,"h":10.3476,"l":8.56,"n":128656,"o":9.98,"t":"2025-11-06T05:00:00Z","v":27664978,"vw":9.050305},{"c":9.565,"h":9.72,"l":8.67,"n":70384,"o":8.76,"t":"2025-11-07T05:00:00Z","v":10425835,"vw":9.279273},{"c":9.28,"h":9.8925,"l":8.97,"n":44121,"o":9.82,"t":"2025-11-10T05:00:00Z","v":7740902,"vw":9.301564},{"c":8.84,"h":9.135,"l":8.7,"n":41624,"o":9.13,"t":"2025-11-11T05:00:00Z","v":6758618,"vw":8.845542},{"c":8.35,"h":8.941,"l":8.3,"n":50540,"o":8.9,"t":"2025-11-12T05:00:00Z","v":8215495,"vw":8.46944},{"c":8.08,"h":8.225,"l":7.77,"n":61487,"o":8.22,"t":"2025-11-13T05:00:00Z","v":11344619,"vw":7.965844},{"c":8.035,"h":8.35,"l":7.72,"n":41066,"o":7.76,"t":"2025-11-14T05:00:00Z","v":6074321,"vw":8.114531},{"c":7.45,"h":8.01,"l":7.3411,"n":50101,"o":7.925,"t":"2025-11-17T05:00:00Z","v":8719957,"vw":7.583666},{"c":7.5,"h":7.69,"l":7.13,"n":45717,"o":7.285,"t":"2025-11-18T05:00:00Z","v":7424920,"vw":7.458175},{"c":7.62,"h":7.895,"l":7.49,"n":34109,"o":7.55,"t":"2025-11-19T05:00:00Z","v":5125410,"vw":7.657951},{"c":7.11,"h":8.105,"l":7.08,"n":44028,"o":7.95,"t":"2025-11-20T05:00:00Z","v":6854702,"vw":7.487341},{"c":7.47,"h":7.575,"l":6.68,"n":55337,"o":7.15,"t":"2025-11-21T05:00:00Z","v":10404759,"vw":7.247065},{"c":7.58,"h":7.65,"l":7.37,"n":32380,"o":7.495,"t":"2025-11-24T05:00:00Z","v":4858751,"vw":7.546615},{"c":7.57,"h":7.675,"l":7.27,"n":27896,"o":7.56,"t":"2025-11-25T05:00:00Z","v":3730570,"vw":7.508205},{"c":7.53,"h":7.73,"l":7.4177,"n":26297,"o":7.61,"t":"2025-11-26T05:00:00Z","v":3754300,"vw":7.542901},{"c":7.79,"h":7.895,"l":7.53,"n":21538,"o":7.53,"t":"2025-11-28T05:00:00Z","v":2930212,"vw":7.77955},{"c":7.29,"h":7.6,"l":7.265,"n":31776,"o":7.56,"t":"2025-12-01T05:00:00Z","v":5143887,"vw":7.415091},{"c":7.54,"h":7.65,"l":7.34,"n":25866,"o":7.35,"t":"2025-12-02T05:00:00Z","v":4437017,"vw":7.554372},{"c":8.34,"h":8.385,"l":7.42,"n":29155,"o":7.53,"t":"2025-12-03T05:00:00Z","v":5332769,"vw":7.977076},{"c":9.09,"h":9.1,"l":8.21,"n":42269,"o":8.34,"t":"2025-12-04T05:00:00Z","v":6580605,"vw":8.818798},{"c":8.96,"h":9.17,"l":8.83,"n":32192,"o":9.04,"t":"2025-12-05T05:00:00Z","v":4878720,"vw":9.015992},{"c":8.68,"h":9,"l":8.535,"n":43426,"o":8.98,"t":"2025-12-08T05:00:00Z","v":5882711,"vw":8.712215},{"c":8.97,"h":9.12,"l":8.5,"n":36576,"o":8.585,"t":"2025-12-09T05:00:00Z","v":7987627,"vw":8.896056},{"c":9.13,"h":9.1899,"l":8.625,"n":40715,"o":8.89,"t":"2025-12-10T05:00:00Z","v":6993169,"vw":8.957213},{"c":9,"h":9.06,"l":8.55,"n":41542,"o":8.885,"t":"2025-12-11T05:00:00Z","v":8829706,"vw":8.851771},{"c":8.64,"h":9.14,"l":8.62,"n":33871,"o":9,"t":"2025-12-12T05:00:00Z","v":6574543,"vw":8.855628},{"c":7.9,"h":8.8399,"l":7.85,"n":38754,"o":8.8,"t":"2025-12-15T05:00:00Z","v":7690419,"vw":8.059277},{"c":7.74,"h":7.96,"l":7.51,"n":36519,"o":7.71,"t":"2025-12-16T05:00:00Z","v":6680133,"vw":7.691715},{"c":7.2,"h":7.8962,"l":7.18,"n":37209,"o":7.71,"t":"2025-12-17T05:00:00Z","v":6415382,"vw":7.438057},{"c":7.47,"h":7.7,"l":7.372,"n":34470,"o":7.47,"t":"2025-12-18T05:00:00Z","v":4925411,"vw":7.530917},{"c":7.86,"h":7.955,"l":7.45,"n":30126,"o":7.49,"t":"2025-12-19T05:00:00Z","v":8054728,"vw":7.728326},{"c":8.34,"h":8.37,"l":7.92,"n":40773,"o":8,"t":"2025-12-22T05:00:00Z","v":7394423,"vw":8.227145},{"c":8.4,"h":8.5787,"l":8.13,"n":37255,"o":8.24,"t":"2025-12-23T05:00:00Z","v":5570328,"vw":8.344433},{"c":8.27,"h":8.57,"l":8.195,"n":17586,"o":8.49,"t":"2025-12-24T05:00:00Z","v":2374703,"vw":8.304652},{"c":7.63,"h":8.24,"l":7.605,"n":26882,"o":8.24,"t":"2025-12-26T05:00:00Z","v":4760061,"vw":7.80138},{"c":7.62,"h":7.773,"l":7.4,"n":30623,"o":7.5,"t":"2025-12-29T05:00:00Z","v":4947831,"vw":7.524155},{"c":7.42,"h":7.661,"l":7.385,"n":25633,"o":7.62,"t":"2025-12-30T05:00:00Z","v":4643387,"vw":7.481473},{"c":7.31,"h":7.47,"l":7.205,"n":25769,"o":7.41,"t":"2025-12-31T05:00:00Z","v":4666484,"vw":7.310308},{"c":7.89,"h":7.92,"l":7.505,"n":40047,"o":7.53,"t":"2026-01-02T05:00:00Z","v":5239594,"vw":7.782137},{"c":8.73,"h":8.779,"l":8.03,"n":45717,"o":8.035,"t":"2026-01-05T05:00:00Z","v":7774147,"vw":8.543114},{"c":8.68,"h":8.89,"l":8.345,"n":42992,"o":8.745,"t":"2026-01-06T05:00:00Z","v":7494076,"vw":8.661844},{"c":8.08,"h":8.61,"l":7.915,"n":36590,"o":8.56,"t":"2026-01-07T05:00:00Z","v":5518000,"vw":8.135161},{"c":7.91,"h":8.45,"l":7.89,"n":34530,"o":8.12,"t":"2026-01-08T05:00:00Z","v":5377682,"vw":8.061789},{"c":7.92,"h":8,"l":7.475,"n":41883,"o":7.97,"t":"2026-01-09T05:00:00Z","v":8476624,"vw":7.768684},{"c":7.86,"h":8.195,"l":7.53,"n":40397,"o":7.88,"t":"2026-01-12T05:00:00Z","v":5769074,"vw":7.908074},{"c":8.02,"h":8.12,"l":7.58,"n":36622,"o":8.06,"t":"2026-01-13T05:00:00Z","v":5357255,"vw":7.89489},{"c":8.21,"h":8.26,"l":7.7409,"n":39870,"o":7.99,"t":"2026-01-14T05:00:00Z","v":5546083,"vw":8.001036},{"c":7.82,"h":8.31,"l":7.76,"n":36314,"o":8.25,"t":"2026-01-15T05:00:00Z","v":5946532,"vw":8.018702},{"c":8.24,"h":8.5,"l":7.74,"n":50706,"o":7.8,"t":"2026-01-16T05:00:00Z","v":8644692,"vw":8.239004},{"c":7.385,"h":8.03,"l":7.31,"n":56668,"o":7.7,"t":"2026-01-20T05:00:00Z","v":10779066,"vw":7.56459},{"c":7.525,"h":8,"l":7.29,"n":43690,"o":7.54,"t":"2026-01-21T05:00:00Z","v":7720990,"vw":7.590378},{"c":7.7,"h":7.96,"l":7.66,"n":33156,"o":7.68,"t":"2026-01-22T05:00:00Z","v":4860866,"vw":7.809803},{"c":7.53,"h":7.79,"l":7.445,"n":35969,"o":7.72,"t":"2026-01-23T05:00:00Z","v":5199249,"vw":7.587692},{"c":7.2,"h":7.485,"l":7.1414,"n":33261,"o":7.48,"t":"2026-01-26T05:00:00Z","v":5372790,"vw":7.287786},{"c":7.22,"h":7.26,"l":7,"n":36644,"o":7.14,"t":"2026-01-27T05:00:00Z","v":6098009,"vw":7.114366},{"c":7.2,"h":7.38,"l":7.1101,"n":31106,"o":7.33,"t":"2026-01-28T05:00:00Z","v":4136712,"vw":7.226286},{"c":7.13,"h":7.32,"l":6.91,"n":37586,"o":7.27,"t":"2026-01-29T05:00:00Z","v":5359330,"vw":7.094688},{"c":6.62,"h":7.15,"l":6.61,"n":48968,"o":6.99,"t":"2026-01-30T05:00:00Z","v":8477093,"vw":6.808488},{"c":6.85,"h":7.03,"l":6.521,"n":40388,"o":6.54,"t":"2026-02-02T05:00:00Z","v":6433092,"vw":6.834467},{"c":6.54,"h":7,"l":6.295,"n":51569,"o":6.89,"t":"2026-02-03T05:00:00Z","v":9461670,"vw":6.568792},{"c":6.41,"h":6.82,"l":6.1,"n":62569,"o":6.67,"t":"2026-02-04T05:00:00Z","v":8530556,"vw":6.382715},{"c":5.645,"h":6.21,"l":5.64,"n":54792,"o":6.18,"t":"2026-02-05T05:00:00Z","v":10449072,"vw":5.843586},{"c":6.38,"h":6.465,"l":5.865,"n":50800,"o":5.885,"t":"2026-02-06T05:00:00Z","v":9661723,"vw":6.237212},{"c":6.48,"h":6.6,"l":6.2206,"n":53978,"o":6.35,"t":"2026-02-09T05:00:00Z","v":7990245,"vw":6.434185},{"c":6.28,"h":6.86,"l":6.265,"n":35904,"o":6.48,"t":"2026-02-10T05:00:00Z","v":5690232,"vw":6.515844},{"c":6.13,"h":6.39,"l":5.95,"n":43307,"o":6.37,"t":"2026-02-11T05:00:00Z","v":5847302,"vw":6.116968},{"c":5.76,"h":6.175,"l":5.69,"n":41925,"o":6.175,"t":"2026-02-12T05:00:00Z","v":7019532,"vw":5.830001},{"c":5.92,"h":6.135,"l":5.72,"n":37230,"o":5.76,"t":"2026-02-13T05:00:00Z","v":4874488,"vw":5.936606},{"c":5.92,"h":6.03,"l":5.59,"n":31051,"o":5.84,"t":"2026-02-17T05:00:00Z","v":4132528,"vw":5.81486},{"c":5.95,"h":6.15,"l":5.81,"n":28026,"o":5.94,"t":"2026-02-18T05:00:00Z","v":3769717,"vw":5.95163},{"c":6.03,"h":6.03,"l":5.795,"n":21144,"o":5.9,"t":"2026-02-19T05:00:00Z","v":2664613,"vw":5.928999},{"c":5.95,"h":6.135,"l":5.82,"n":26329,"o":5.955,"t":"2026-02-20T05:00:00Z","v":3945830,"vw":5.941823},{"c":5.87,"h":5.9,"l":5.715,"n":28595,"o":5.85,"t":"2026-02-23T05:00:00Z","v":3552879,"vw":5.824694},{"c":6.11,"h":6.145,"l":5.71,"n":31741,"o":5.85,"t":"2026-02-24T05:00:00Z","v":4844214,"vw":6.007932},{"c":6.15,"h":6.43,"l":6.08,"n":40656,"o":6.15,"t":"2026-02-25T05:00:00Z","v":8118629,"vw":6.246369},{"c":5.95,"h":6.39,"l":5.62,"n":73948,"o":5.75,"t":"2026-02-26T05:00:00Z","v":12787315,"vw":5.930059},{"c":5.27,"h":5.815,"l":5.24,"n":46052,"o":5.79,"t":"2026-02-27T05:00:00Z","v":10542788,"vw":5.417042},{"c":5.45,"h":5.5,"l":5.03,"n":44038,"o":5.07,"t":"2026-03-02T05:00:00Z","v":7351791,"vw":5.340717},{"c":5.07,"h":5.27,"l":5.05,"n":40370,"o":5.172,"t":"2026-03-03T05:00:00Z","v":6851463,"vw":5.146056},{"c":5.11,"h":5.3378,"l":5.045,"n":31349,"o":5.14,"t":"2026-03-04T05:00:00Z","v":5227296,"vw":5.186995},{"c":5.05,"h":5.215,"l":4.91,"n":35027,"o":5.06,"t":"2026-03-05T05:00:00Z","v":6362021,"vw":5.046921},{"c":4.85,"h":5.1284,"l":4.84,"n":39854,"o":4.92,"t":"2026-03-06T05:00:00Z","v":7163722,"vw":4.940614},{"c":5.09,"h":5.13,"l":4.615,"n":39656,"o":4.78,"t":"2026-03-09T04:00:00Z","v":7242760,"vw":4.883564},{"c":4.94,"h":5.115,"l":4.825,"n":38482,"o":5.09,"t":"2026-03-10T04:00:00Z","v":6874656,"vw":4.941247},{"c":5.01,"h":5.105,"l":4.91,"n":30628,"o":4.94,"t":"2026-03-11T04:00:00Z","v":5014708,"vw":4.995429},{"c":4.92,"h":5.0558,"l":4.79,"n":30467,"o":4.91,"t":"2026-03-12T04:00:00Z","v":5456403,"vw":4.904792},{"c":4.94,"h":5.175,"l":4.87,"n":26773,"o":5.01,"t":"2026-03-13T04:00:00Z","v":4920659,"vw":5.000574},{"c":5.07,"h":5.09,"l":4.8407,"n":25299,"o":4.98,"t":"2026-03-16T04:00:00Z","v":4631969,"vw":4.993069},{"c":5.11,"h":5.2,"l":4.99,"n":19298,"o":5.06,"t":"2026-03-17T04:00:00Z","v":3607212,"vw":5.107031},{"c":4.84,"h":5.2055,"l":4.82,"n":26467,"o":5.07,"t":"2026-03-18T04:00:00Z","v":5109432,"vw":4.959029},{"c":5.08,"h":5.135,"l":4.7,"n":26183,"o":4.79,"t":"2026-03-19T04:00:00Z","v":4838517,"vw":4.962062},{"c":4.86,"h":5.13,"l":4.81,"n":27609,"o":5.03,"t":"2026-03-20T04:00:00Z","v":8010221,"vw":4.915889},{"c":5.02,"h":5.1,"l":4.92,"n":27557,"o":4.98,"t":"2026-03-23T04:00:00Z","v":4686828,"vw":5.020534},{"c":5.04,"h":5.115,"l":4.89,"n":24359,"o":4.89,"t":"2026-03-24T04:00:00Z","v":4520621,"vw":5.00477},{"c":5.39,"h":5.555,"l":5.15,"n":30656,"o":5.16,"t":"2026-03-25T04:00:00Z","v":6204249,"vw":5.398067},{"c":5.12,"h":5.395,"l":5.08,"n":24091,"o":5.25,"t":"2026-03-26T04:00:00Z","v":4568912,"vw":5.209896},{"c":5.23,"h":5.28,"l":5.02,"n":32719,"o":5.06,"t":"2026-03-27T04:00:00Z","v":5279643,"vw":5.18334},{"c":4.88,"h":5.33,"l":4.82,"n":36768,"o":5.22,"t":"2026-03-30T04:00:00Z","v":8061765,"vw":4.96944},{"c":5.18,"h":5.21,"l":4.905,"n":27111,"o":4.98,"t":"2026-03-31T04:00:00Z","v":6213382,"vw":5.073174},{"c":4.97,"h":5.24,"l":4.95,"n":31333,"o":5.21,"t":"2026-04-01T04:00:00Z","v":5096422,"vw":5.028878},{"c":5.06,"h":5.07,"l":4.77,"n":22301,"o":4.83,"t":"2026-04-02T04:00:00Z","v":3977422,"vw":4.957583},{"c":5.75,"h":5.84,"l":5.07,"n":39840,"o":5.085,"t":"2026-04-06T04:00:00Z","v":9991754,"vw":5.622498},{"c":5.56,"h":5.69,"l":5.2438,"n":31483,"o":5.69,"t":"2026-04-07T04:00:00Z","v":6853137,"vw":5.448072},{"c":5.73,"h":5.99,"l":5.6,"n":28185,"o":5.92,"t":"2026-04-08T04:00:00Z","v":5213121,"vw":5.769119},{"c":5.58,"h":5.835,"l":5.5,"n":25169,"o":5.68,"t":"2026-04-09T04:00:00Z","v":4553521,"vw":5.623147},{"c":6.09,"h":6.17,"l":5.655,"n":33296,"o":5.68,"t":"2026-04-10T04:00:00Z","v":7862824,"vw":5.977037},{"c":5.98,"h":6.1,"l":5.885,"n":23956,"o":5.96,"t":"2026-04-13T04:00:00Z","v":4417001,"vw":6.008952},{"c":6.36,"h":6.385,"l":5.993,"n":28081,"o":6.22,"t":"2026-04-14T04:00:00Z","v":6070774,"vw":6.192974},{"c":6.31,"h":6.4672,"l":6.09,"n":28956,"o":6.39,"t":"2026-04-15T04:00:00Z","v":5185493,"vw":6.293485},{"c":6.54,"h":6.57,"l":6.165,"n":28016,"o":6.41,"t":"2026-04-16T04:00:00Z","v":5909419,"vw":6.399914},{"c":6.62,"h":6.78,"l":6.54,"n":28523,"o":6.72,"t":"2026-04-17T04:00:00Z","v":5620275,"vw":6.658963},{"c":6.83,"h":6.84,"l":6.42,"n":24379,"o":6.48,"t":"2026-04-20T04:00:00Z","v":4802704,"vw":6.626132},{"c":6.53,"h":6.99,"l":6.5,"n":38145,"o":6.955,"t":"2026-04-21T04:00:00Z","v":6766321,"vw":6.71253},{"c":7,"h":7.075,"l":6.72,"n":34316,"o":6.748,"t":"2026-04-22T04:00:00Z","v":6691231,"vw":6.915514},{"c":6.64,"h":7.075,"l":6.385,"n":34737,"o":7,"t":"2026-04-23T04:00:00Z","v":5925062,"vw":6.69901},{"c":6.61,"h":6.87,"l":6.43,"n":24368,"o":6.8,"t":"2026-04-24T04:00:00Z","v":4294395,"vw":6.607872},{"c":6.51,"h":6.746,"l":6.47,"n":27299,"o":6.6,"t":"2026-04-27T04:00:00Z","v":4881333,"vw":6.563792},{"c":6.37,"h":6.4,"l":6.125,"n":24516,"o":6.25,"t":"2026-04-28T04:00:00Z","v":4008659,"vw":6.277175},{"c":6.4,"h":6.44,"l":6.11,"n":24768,"o":6.37,"t":"2026-04-29T04:00:00Z","v":4309557,"vw":6.290655},{"c":6.67,"h":6.76,"l":6.335,"n":24562,"o":6.4,"t":"2026-04-30T04:00:00Z","v":4311783,"vw":6.624418},{"c":6.77,"h":6.805,"l":6.555,"n":22451,"o":6.7,"t":"2026-05-01T04:00:00Z","v":2876267,"vw":6.709152},{"c":6.75,"h":7,"l":6.67,"n":34262,"o":6.84,"t":"2026-05-04T04:00:00Z","v":4406843,"vw":6.825498},{"c":6.88,"h":7.055,"l":6.715,"n":28509,"o":6.84,"t":"2026-05-05T04:00:00Z","v":5655746,"vw":6.88337},{"c":6.69,"h":6.69,"l":6.165,"n":41546,"o":6.35,"t":"2026-05-06T04:00:00Z","v":8118190,"vw":6.395683},{"c":6.42,"h":6.68,"l":6.31,"n":28254,"o":6.68,"t":"2026-05-07T04:00:00Z","v":4951697,"vw":6.444746},{"c":6.61,"h":6.625,"l":6.27,"n":30112,"o":6.48,"t":"2026-05-08T04:00:00Z","v":4728934,"vw":6.473629},{"c":7.18,"h":7.45,"l":6.53,"n":50787,"o":6.63,"t":"2026-05-11T04:00:00Z","v":11830690,"vw":7.17104},{"c":6.97,"h":7.18,"l":6.58,"n":40134,"o":7.01,"t":"2026-05-12T04:00:00Z","v":6970214,"vw":6.873069},{"c":7.29,"h":7.5,"l":6.82,"n":63125,"o":7.08,"t":"2026-05-13T04:00:00Z","v":13082463,"vw":7.220948},{"c":6.3,"h":6.48,"l":5.83,"n":70501,"o":6.31,"t":"2026-05-14T04:00:00Z","v":16938726,"vw":6.194748},{"c":6.11,"h":6.28,"l":5.95,"n":39391,"o":6.104,"t":"2026-05-15T04:00:00Z","v":7771459,"vw":6.112976},{"c":5.93,"h":6.18,"l":5.75,"n":41203,"o":6.17,"t":"2026-05-18T04:00:00Z","v":7867692,"vw":5.932892},{"c":5.53,"h":5.795,"l":5.39,"n":36455,"o":5.795,"t":"2026-05-19T04:00:00Z","v":6781051,"vw":5.520705},{"c":6.36,"h":6.37,"l":5.435,"n":47335,"o":5.57,"t":"2026-05-20T04:00:00Z","v":9071056,"vw":6.029486},{"c":6.3,"h":6.4699,"l":6.1601,"n":35817,"o":6.22,"t":"2026-05-21T04:00:00Z","v":6028890,"vw":6.305016},{"c":6.68,"h":6.85,"l":6.252,"n":41146,"o":6.33,"t":"2026-05-22T04:00:00Z","v":11154166,"vw":6.658394},{"c":7.25,"h":7.635,"l":6.81,"n":56918,"o":6.85,"t":"2026-05-26T04:00:00Z","v":10360509,"vw":7.288936},{"c":7.5,"h":7.62,"l":7.01,"n":40871,"o":7.22,"t":"2026-05-27T04:00:00Z","v":6973864,"vw":7.397511},{"c":7.65,"h":7.95,"l":7.3,"n":43449,"o":7.48,"t":"2026-05-28T04:00:00Z","v":8063596,"vw":7.660472},{"c":7.98,"h":8.33,"l":7.33,"n":47765,"o":7.555,"t":"2026-05-29T04:00:00Z","v":10541667,"vw":7.944087},{"c":8.58,"h":8.63,"l":7.63,"n":62416,"o":7.9,"t":"2026-06-01T04:00:00Z","v":13253791,"vw":8.421508},{"c":8.62,"h":9.15,"l":8.36,"n":61763,"o":8.47,"t":"2026-06-02T04:00:00Z","v":10804511,"vw":8.785399},{"c":8.23,"h":8.68,"l":8.14,"n":48504,"o":8.44,"t":"2026-06-03T04:00:00Z","v":7293189,"vw":8.355156},{"c":8.36,"h":8.545,"l":7.87,"n":42604,"o":8,"t":"2026-06-04T04:00:00Z","v":7253217,"vw":8.247969},{"c":7.28,"h":8.23,"l":7.1,"n":47730,"o":8.175,"t":"2026-06-05T04:00:00Z","v":8552165,"vw":7.480158},{"c":7.32,"h":7.68,"l":7.255,"n":27459,"o":7.62,"t":"2026-06-08T04:00:00Z","v":3643820,"vw":7.386172},{"c":6.75,"h":7.56,"l":6.4206,"n":40965,"o":7.38,"t":"2026-06-09T04:00:00Z","v":7611338,"vw":6.820969},{"c":6.28,"h":6.82,"l":6.27,"n":32327,"o":6.63,"t":"2026-06-10T04:00:00Z","v":5222572,"vw":6.506476},{"c":6.7,"h":6.73,"l":6.1909,"n":31395,"o":6.33,"t":"2026-06-11T04:00:00Z","v":4653193,"vw":6.451431},{"c":6.66,"h":6.85,"l":6.53,"n":30104,"o":6.72,"t":"2026-06-12T04:00:00Z","v":4058426,"vw":6.69322},{"c":7.08,"h":7.396,"l":7.045,"n":29804,"o":7.09,"t":"2026-06-15T04:00:00Z","v":5173328,"vw":7.167572},{"c":6.63,"h":7.13,"l":6.615,"n":24740,"o":7.02,"t":"2026-06-16T04:00:00Z","v":3868811,"vw":6.842131},{"c":6.69,"h":7.11,"l":6.62,"n":30233,"o":6.7,"t":"2026-06-17T04:00:00Z","v":3896518,"vw":6.849531},{"c":7.08,"h":7.12,"l":6.73,"n":29802,"o":6.94,"t":"2026-06-18T04:00:00Z","v":4935559,"vw":6.991217},{"c":7.05,"h":7.28,"l":6.961,"n":25616,"o":7.05,"t":"2026-06-22T04:00:00Z","v":3750306,"vw":7.084002},{"c":6.33,"h":6.89,"l":6.32,"n":33909,"o":6.612,"t":"2026-06-23T04:00:00Z","v":5270297,"vw":6.555692},{"c":5.94,"h":6.39,"l":5.92,"n":40692,"o":6.39,"t":"2026-06-24T04:00:00Z","v":6421627,"vw":6.059425},{"c":6.05,"h":6.225,"l":5.84,"n":34777,"o":6.09,"t":"2026-06-25T04:00:00Z","v":4773837,"vw":6.023595},{"c":5.95,"h":6.075,"l":5.77,"n":30724,"o":5.88,"t":"2026-06-26T04:00:00Z","v":8171841,"vw":5.923948},{"c":6.1,"h":6.2199,"l":5.7507,"n":29359,"o":6.04,"t":"2026-06-29T04:00:00Z","v":4796764,"vw":5.98751},{"c":6.07,"h":6.345,"l":6.015,"n":26152,"o":6.1,"t":"2026-06-30T04:00:00Z","v":4833925,"vw":6.114761},{"c":5.85,"h":6.175,"l":5.83,"n":25836,"o":5.9,"t":"2026-07-01T04:00:00Z","v":4636929,"vw":5.971839},{"c":5.36,"h":6.06,"l":5.325,"n":34785,"o":5.89,"t":"2026-07-02T04:00:00Z","v":6431551,"vw":5.55431},{"c":5.62,"h":5.795,"l":5.41,"n":24672,"o":5.465,"t":"2026-07-06T04:00:00Z","v":5223217,"vw":5.647702},{"c":4.985,"h":5.56,"l":4.935,"n":42062,"o":5.49,"t":"2026-07-07T04:00:00Z","v":8369156,"vw":5.065689},{"c":5.125,"h":5.14,"l":4.86,"n":30188,"o":4.93,"t":"2026-07-08T04:00:00Z","v":5514578,"vw":5.049884},{"c":5.4,"h":5.62,"l":5.28,"n":49694,"o":5.52,"t":"2026-07-09T04:00:00Z","v":9261172,"vw":5.443062},{"c":5.2,"h":5.47,"l":5.175,"n":24364,"o":5.41,"t":"2026-07-10T04:00:00Z","v":4450486,"vw":5.245883},{"c":4.95,"h":5.19,"l":4.91,"n":28432,"o":5.072,"t":"2026-07-13T04:00:00Z","v":5473016,"vw":4.989356},{"c":5.06,"h":5.21,"l":5.02,"n":28194,"o":5.09,"t":"2026-07-14T04:00:00Z","v":4785009,"vw":5.097671},{"c":5.11,"h":5.35,"l":4.975,"n":23482,"o":5.11,"t":"2026-07-15T04:00:00Z","v":4429255,"vw":5.120374},{"c":4.7,"h":5.03,"l":4.57,"n":36273,"o":4.99,"t":"2026-07-16T04:00:00Z","v":8741139,"vw":4.718934},{"c":4.72,"h":4.875,"l":4.55,"n":25860,"o":4.57,"t":"2026-07-17T04:00:00Z","v":5981286,"vw":4.710066},{"c":4.57,"h":4.86,"l":4.525,"n":24565,"o":4.83,"t":"2026-07-20T04:00:00Z","v":5659521,"vw":4.6136},{"c":4.825,"h":4.915,"l":4.6,"n":23038,"o":4.6,"t":"2026-07-21T04:00:00Z","v":4096122,"vw":4.819749},{"c":4.68,"h":4.86,"l":4.6401,"n":17628,"o":4.775,"t":"2026-07-22T04:00:00Z","v":3042728,"vw":4.73533},{"c":4.34,"h":4.66,"l":4.33,"n":27823,"o":4.6,"t":"2026-07-23T04:00:00Z","v":6185117,"vw":4.435321},{"c":3.95,"h":4.34,"l":3.905,"n":30996,"o":4.3,"t":"2026-07-24T04:00:00Z","v":8622901,"vw":4.025748},{"c":4.23,"h":4.24,"l":4,"n":26235,"o":4.07,"t":"2026-07-27T04:00:00Z","v":5968642,"vw":4.160287},{"c":3.97,"h":4.1,"l":3.85,"n":34313,"o":4.07,"t":"2026-07-28T04:00:00Z","v":8387715,"vw":3.949195},{"c":3.68,"h":4.035,"l":3.67,"n":40020,"o":3.955,"t":"2026-07-29T04:00:00Z","v":9932613,"vw":3.836714},{"c":4.18,"h":4.235,"l":3.775,"n":37326,"o":3.81,"t":"2026-07-30T04:00:00Z","v":8294712,"vw":4.073332},{"c":4.09,"h":4.3,"l":3.93,"n":28285,"o":4.27,"t":"2026-07-31T04:00:00Z","v":4631634,"vw":4.060638},{"c":4.22,"h":4.25,"l":4,"n":31900,"o":4.05,"t":"2026-08-03T04:00:00Z","v":5022504,"vw":4.179776},{"c":4.4,"h":4.45,"l":4.28,"n":28511,"o":4.36,"t":"2026-08-04T04:00:00Z","v":4253553,"vw":4.383516},{"c":4.29,"h":4.4,"l":4.26,"n":28563,"o":4.38,"t":"2026-08-05T04:00:00Z","v":5194845,"vw":4.318917},{"c":4.26,"h":4.4695,"l":4.16,"n":25570,"o":4.23,"t":"2026-08-06T04:00:00Z","v":4327255,"vw":4.32969},{"c":4.7,"h":4.74,"l":4.26,"n":29329,"o":4.35,"t":"2026-08-07T04:00:00Z","v":4841905,"vw":4.568326},{"c":4.64,"h":4.86,"l":4.61,"n":25997,"o":4.735,"t":"2026-08-10T04:00:00Z","v":3896683,"vw":4.697055},{"c":4.83,"h":4.86,"l":4.63,"n":23310,"o":4.71,"t":"2026-08-11T04:00:00Z","v":4083803,"vw":4.751341},{"c":4.73,"h":5.035,"l":4.63,"n":42290,"o":5,"t":"2026-08-12T04:00:00Z","v":9072534,"vw":4.778753},{"c":4.43,"h":5.0052,"l":4.365,"n":50450,"o":4.655,"t":"2026-08-13T04:00:00Z","v":10571467,"vw":4.583902},{"c":4.39,"h":4.6,"l":4.31,"n":33077,"o":4.5,"t":"2026-08-14T04:00:00Z","v":5473366,"vw":4.39896},{"c":3.595,"h":4.169,"l":3.52,"n":72272,"o":3.92,"t":"2026-08-17T04:00:00Z","v":34070069,"vw":3.64799},{"c":3.135,"h":3.62,"l":3.06,"n":63129,"o":3.57,"t":"2026-08-18T04:00:00Z","v":28469977,"vw":3.195259},{"c":3.4,"h":3.45,"l":3.205,"n":39923,"o":3.21,"t":"2026-08-19T04:00:00Z","v":12902350,"vw":3.343767},{"c":3.27,"h":3.435,"l":3.17,"n":25774,"o":3.36,"t":"2026-08-20T04:00:00Z","v":8081019,"vw":3.25253},{"c":3.38,"h":3.445,"l":3.31,"n":27124,"o":3.35,"t":"2026-08-21T04:00:00Z","v":7088155,"vw":3.387372},{"c":3.27,"h":3.38,"l":3.235,"n":22147,"o":3.34,"t":"2026-08-24T04:00:00Z","v":6796189,"vw":3.291393},{"c":3.38,"h":3.4,"l":3.26,"n":19527,"o":3.32,"t":"2026-08-25T04:00:00Z","v":5412458,"vw":3.331378},{"c":3.4,"h":3.49,"l":3.31,"n":19186,"o":3.4,"t":"2026-08-26T04:00:00Z","v":4328417,"vw":3.385315},{"c":3.59,"h":3.59,"l":3.47,"n":17328,"o":3.49,"t":"2026-08-27T04:00:00Z","v":4194213,"vw":3.544044},{"c":3.36,"h":3.59,"l":3.35,"n":16987,"o":3.57,"t":"2026-08-28T04:00:00Z","v":4822763,"vw":3.439026},{"c":3.38,"h":3.52,"l":3.315,"n":22855,"o":3.34,"t":"2026-08-31T04:00:00Z","v":7539655,"vw":3.413105},{"c":3.35,"h":3.38,"l":3.24,"n":15683,"o":3.3,"t":"2026-09-01T04:00:00Z","v":4375119,"vw":3.334727},{"c":3.33,"h":3.39,"l":3.3,"n":15748,"o":3.33,"t":"2026-09-02T04:00:00Z","v":3544351,"vw":3.34127},{"c":3.37,"h":3.439,"l":3.32,"n":17937,"o":3.34,"t":"2026-09-03T04:00:00Z","v":4846012,"vw":3.367406},{"c":3.32,"h":3.49,"l":3.31,"n":17459,"o":3.37,"t":"2026-09-04T04:00:00Z","v":4285557,"vw":3.375569},{"c":3.47,"h":3.55,"l":3.315,"n":30065,"o":3.33,"t":"2026-09-08T04:00:00Z","v":5642531,"vw":3.466714},{"c":3.16,"h":3.44,"l":3.16,"n":36011,"o":3.41,"t":"2026-09-09T04:00:00Z","v":8401919,"vw":3.237427},{"c":3.14,"h":3.22,"l":3.07,"n":21963,"o":3.12,"t":"2026-09-10T04:00:00Z","v":5306073,"vw":3.155372},{"c":3.1,"h":3.205,"l":3.09,"n":20242,"o":3.2,"t":"2026-09-11T04:00:00Z","v":6086811,"vw":3.131445},{"c":3.02,"h":3.1,"l":2.98,"n":22428,"o":3.03,"t":"2026-09-14T04:00:00Z","v":5598764,"vw":3.038024},{"c":2.98,"h":3.04,"l":2.89,"n":22390,"o":3.01,"t":"2026-09-15T04:00:00Z","v":7530917,"vw":2.956146},{"c":2.92,"h":3.02,"l":2.85,"n":32962,"o":3.01,"t":"2026-09-16T04:00:00Z","v":7894557,"vw":2.91728},{"c":2.94,"h":3.065,"l":2.91,"n":27610,"o":3.03,"t":"2026-09-17T04:00:00Z","v":6701855,"vw":2.965563},{"c":2.99,"h":3.02,"l":2.86,"n":19554,"o":2.97,"t":"2026-09-18T04:00:00Z","v":8082214,"vw":2.950152},{"c":2.98,"h":3.04,"l":2.94,"n":16760,"o":3.04,"t":"2026-09-21T04:00:00Z","v":5203960,"vw":2.990501},{"c":3.055,"h":3.075,"l":2.955,"n":18226,"o":3.04,"t":"2026-09-22T04:00:00Z","v":5313462,"vw":3.033987},{"c":2.94,"h":3.049,"l":2.92,"n":16442,"o":3.04,"t":"2026-09-23T04:00:00Z","v":4146976,"vw":2.95352},{"c":2.96,"h":2.98,"l":2.79,"n":19345,"o":2.905,"t":"2026-09-24T04:00:00Z","v":5431758,"vw":2.90685},{"c":2.87,"h":3,"l":2.8,"n":17312,"o":2.97,"t":"2026-09-25T04:00:00Z","v":5830667,"vw":2.876611},{"c":2.555,"h":2.875,"l":2.48,"n":37957,"o":2.86,"t":"2026-09-28T04:00:00Z","v":17269571,"vw":2.584479},{"c":2.75,"h":2.79,"l":2.59,"n":26167,"o":2.59,"t":"2026-09-29T04:00:00Z","v":11216156,"vw":2.730995},{"c":2.9,"h":2.99,"l":2.75,"n":25328,"o":2.78,"t":"2026-09-30T04:00:00Z","v":9431144,"vw":2.892036},{"c":2.78,"h":2.98,"l":2.71,"n":26773,"o":2.885,"t":"2026-10-01T04:00:00Z","v":10010769,"vw":2.827861},{"c":2.8,"h":2.9188,"l":2.73,"n":14428,"o":2.88,"t":"2026-10-02T04:00:00Z","v":4620535,"vw":2.828357},{"c":2.67,"h":2.83,"l":2.655,"n":16214,"o":2.83,"t":"2026-10-05T04:00:00Z","v":4629426,"vw":2.698251},{"c":2.7,"h":2.74,"l":2.66,"n":13294,"o":2.7,"t":"2026-10-06T04:00:00Z","v":3383060,"vw":2.693455},{"c":2.55,"h":2.64,"l":2.53,"n":17786,"o":2.63,"t":"2026-10-07T04:00:00Z","v":5903433,"vw":2.571036},{"c":2.5,"h":2.55,"l":2.45,"n":15691,"o":2.52,"t":"2026-10-08T04:00:00Z","v":6639159,"vw":2.498793},{"c":2.46,"h":2.56,"l":2.4001,"n":20221,"o":2.55,"t":"2026-10-09T04:00:00Z","v":6362941,"vw":2.451904},{"c":2.59,"h":2.94,"l":2.46,"n":34086,"o":2.81,"t":"2026-10-12T04:00:00Z","v":13365068,"vw":2.577903},{"c":2.51,"h":2.58,"l":2.48,"n":20943,"o":2.54,"t":"2026-10-13T04:00:00Z","v":7227955,"vw":2.534432},{"c":2.44,"h":2.74,"l":2.35,"n":40997,"o":2.565,"t":"2026-10-14T04:00:00Z","v":19416098,"vw":2.483372},{"c":2.68,"h":2.76,"l":2.35,"n":28451,"o":2.37,"t":"2026-10-15T04:00:00Z","v":12140816,"vw":2.58009},{"c":2.49,"h":2.665,"l":2.46,"n":24399,"o":2.65,"t":"2026-10-16T04:00:00Z","v":8623295,"vw":2.519475}],"volatilityBars":[{"c":2.6606,"h":2.6606,"l":2.6606,"n":6,"o":2.6606,"t":"2026-10-06T08:00:00Z","v":256,"vw":2.6606},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-06T09:30:00Z","v":508,"vw":2.7},{"c":2.67,"h":2.705,"l":2.67,"n":9,"o":2.69,"t":"2026-10-06T11:00:00Z","v":2341,"vw":2.686304},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-06T11:15:00Z","v":471,"vw":2.69},{"c":2.69,"h":2.69,"l":2.6891,"n":8,"o":2.69,"t":"2026-10-06T11:30:00Z","v":779,"vw":2.689869},{"c":2.69,"h":2.69,"l":2.68,"n":4,"o":2.68,"t":"2026-10-06T11:45:00Z","v":733,"vw":2.687143},{"c":2.7,"h":2.7,"l":2.68,"n":7,"o":2.68,"t":"2026-10-06T12:00:00Z","v":9264,"vw":2.680571},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-06T12:15:00Z","v":510,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-06T12:30:00Z","v":5368,"vw":2.7},{"c":2.6981,"h":2.7,"l":2.69,"n":5,"o":2.69,"t":"2026-10-06T12:45:00Z","v":2276,"vw":2.695364},{"c":2.6997,"h":2.7,"l":2.695,"n":4,"o":2.695,"t":"2026-10-06T13:00:00Z","v":3104,"vw":2.698316},{"c":2.6809,"h":2.7,"l":2.68,"n":30,"o":2.7,"t":"2026-10-06T13:15:00Z","v":3520,"vw":2.690917},{"c":2.695,"h":2.735,"l":2.6736,"n":681,"o":2.7,"t":"2026-10-06T13:30:00Z","v":238908,"vw":2.701215},{"c":2.7142,"h":2.73,"l":2.69,"n":502,"o":2.69,"t":"2026-10-06T13:45:00Z","v":165436,"vw":2.708825},{"c":2.705,"h":2.74,"l":2.7035,"n":492,"o":2.7189,"t":"2026-10-06T14:00:00Z","v":142701,"vw":2.722887},{"c":2.695,"h":2.71,"l":2.695,"n":359,"o":2.705,"t":"2026-10-06T14:15:00Z","v":63487,"vw":2.705801},{"c":2.675,"h":2.695,"l":2.6606,"n":483,"o":2.695,"t":"2026-10-06T14:30:00Z","v":93946,"vw":2.678789},{"c":2.68,"h":2.68,"l":2.665,"n":292,"o":2.675,"t":"2026-10-06T14:45:00Z","v":52577,"vw":2.673148},{"c":2.6825,"h":2.709,"l":2.67,"n":706,"o":2.67,"t":"2026-10-06T15:00:00Z","v":251507,"vw":2.683466},{"c":2.68,"h":2.695,"l":2.68,"n":382,"o":2.685,"t":"2026-10-06T15:15:00Z","v":79405,"vw":2.687074},{"c":2.685,"h":2.69,"l":2.68,"n":279,"o":2.68,"t":"2026-10-06T15:30:00Z","v":23647,"vw":2.683954},{"c":2.69,"h":2.695,"l":2.68,"n":447,"o":2.69,"t":"2026-10-06T15:45:00Z","v":64129,"vw":2.685271},{"c":2.69,"h":2.69,"l":2.68,"n":240,"o":2.69,"t":"2026-10-06T16:00:00Z","v":32405,"vw":2.686773},{"c":2.685,"h":2.69,"l":2.68,"n":397,"o":2.685,"t":"2026-10-06T16:15:00Z","v":46397,"vw":2.683764},{"c":2.6999,"h":2.7,"l":2.685,"n":411,"o":2.685,"t":"2026-10-06T16:30:00Z","v":101219,"vw":2.694271},{"c":2.7,"h":2.71,"l":2.69,"n":336,"o":2.7,"t":"2026-10-06T16:45:00Z","v":51918,"vw":2.69985},{"c":2.695,"h":2.7,"l":2.69,"n":293,"o":2.7,"t":"2026-10-06T17:00:00Z","v":44568,"vw":2.693781},{"c":2.705,"h":2.71,"l":2.68,"n":423,"o":2.695,"t":"2026-10-06T17:15:00Z","v":59703,"vw":2.693},{"c":2.7113,"h":2.72,"l":2.7,"n":310,"o":2.705,"t":"2026-10-06T17:30:00Z","v":85994,"vw":2.711733},{"c":2.715,"h":2.72,"l":2.71,"n":306,"o":2.715,"t":"2026-10-06T17:45:00Z","v":40201,"vw":2.714841},{"c":2.715,"h":2.72,"l":2.71,"n":286,"o":2.715,"t":"2026-10-06T18:00:00Z","v":29518,"vw":2.714583},{"c":2.705,"h":2.72,"l":2.7,"n":296,"o":2.72,"t":"2026-10-06T18:15:00Z","v":43165,"vw":2.708472},{"c":2.695,"h":2.7099,"l":2.69,"n":260,"o":2.705,"t":"2026-10-06T18:30:00Z","v":48045,"vw":2.704608},{"c":2.705,"h":2.72,"l":2.6909,"n":599,"o":2.695,"t":"2026-10-06T18:45:00Z","v":128024,"vw":2.706593},{"c":2.695,"h":2.71,"l":2.69,"n":591,"o":2.705,"t":"2026-10-06T19:00:00Z","v":125210,"vw":2.700715},{"c":2.6878,"h":2.7,"l":2.68,"n":542,"o":2.6943,"t":"2026-10-06T19:15:00Z","v":111984,"vw":2.68989},{"c":2.6765,"h":2.69,"l":2.675,"n":799,"o":2.69,"t":"2026-10-06T19:30:00Z","v":135939,"vw":2.683575},{"c":2.7,"h":2.705,"l":2.66,"n":2151,"o":2.675,"t":"2026-10-06T19:45:00Z","v":726606,"vw":2.679074},{"c":2.7,"h":2.7,"l":2.7,"n":16,"o":2.7,"t":"2026-10-06T20:00:00Z","v":343432,"vw":2.7},{"c":2.7,"h":2.7,"l":2.67,"n":7,"o":2.67,"t":"2026-10-06T20:30:00Z","v":2870,"vw":2.698948},{"c":2.6999,"h":2.6999,"l":2.6999,"n":1,"o":2.6999,"t":"2026-10-06T21:30:00Z","v":250,"vw":2.6999},{"c":2.71,"h":2.71,"l":2.7,"n":3,"o":2.7,"t":"2026-10-06T22:00:00Z","v":5000,"vw":2.709609},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-06T23:15:00Z","v":300,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-06T23:30:00Z","v":530,"vw":2.7},{"c":2.68,"h":2.7,"l":2.6702,"n":32,"o":2.6702,"t":"2026-10-07T08:00:00Z","v":2612,"vw":2.695608},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-07T08:30:00Z","v":113,"vw":2.68},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-07T09:15:00Z","v":300,"vw":2.686644},{"c":2.7,"h":2.7,"l":2.69,"n":2,"o":2.69,"t":"2026-10-07T11:00:00Z","v":360,"vw":2.694444},{"c":2.6501,"h":2.68,"l":2.6501,"n":7,"o":2.68,"t":"2026-10-07T11:15:00Z","v":15814,"vw":2.660305},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-07T11:30:00Z","v":700,"vw":2.66},{"c":2.65,"h":2.66,"l":2.65,"n":6,"o":2.66,"t":"2026-10-07T11:45:00Z","v":1440,"vw":2.653447},{"c":2.6797,"h":2.6797,"l":2.6797,"n":1,"o":2.6797,"t":"2026-10-07T12:15:00Z","v":750,"vw":2.6797},{"c":2.7,"h":2.7,"l":2.66,"n":4,"o":2.66,"t":"2026-10-07T12:30:00Z","v":274,"vw":2.68},{"c":2.6599,"h":2.66,"l":2.651,"n":6,"o":2.66,"t":"2026-10-07T12:45:00Z","v":2915,"vw":2.659268},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-07T13:00:00Z","v":274,"vw":2.66},{"c":2.635,"h":2.7,"l":2.635,"n":66,"o":2.65,"t":"2026-10-07T13:15:00Z","v":19994,"vw":2.64673},{"c":2.605,"h":2.64,"l":2.57,"n":1208,"o":2.63,"t":"2026-10-07T13:30:00Z","v":426004,"vw":2.610026},{"c":2.585,"h":2.615,"l":2.58,"n":530,"o":2.605,"t":"2026-10-07T13:45:00Z","v":135720,"vw":2.59544},{"c":2.585,"h":2.61,"l":2.57,"n":589,"o":2.59,"t":"2026-10-07T14:00:00Z","v":165725,"vw":2.588492},{"c":2.59,"h":2.6,"l":2.58,"n":369,"o":2.5899,"t":"2026-10-07T14:15:00Z","v":37891,"vw":2.586674},{"c":2.585,"h":2.61,"l":2.5801,"n":429,"o":2.595,"t":"2026-10-07T14:30:00Z","v":76592,"vw":2.597247},{"c":2.57,"h":2.59,"l":2.5601,"n":570,"o":2.585,"t":"2026-10-07T14:45:00Z","v":187276,"vw":2.57759},{"c":2.57,"h":2.5799,"l":2.56,"n":726,"o":2.57,"t":"2026-10-07T15:00:00Z","v":310214,"vw":2.56635},{"c":2.55,"h":2.57,"l":2.55,"n":535,"o":2.5623,"t":"2026-10-07T15:15:00Z","v":120833,"vw":2.557742},{"c":2.555,"h":2.565,"l":2.55,"n":689,"o":2.555,"t":"2026-10-07T15:30:00Z","v":213581,"vw":2.555839},{"c":2.565,"h":2.58,"l":2.5507,"n":717,"o":2.555,"t":"2026-10-07T15:45:00Z","v":145421,"vw":2.567313},{"c":2.56,"h":2.57,"l":2.56,"n":428,"o":2.565,"t":"2026-10-07T16:00:00Z","v":117341,"vw":2.562833},{"c":2.57,"h":2.58,"l":2.56,"n":482,"o":2.565,"t":"2026-10-07T16:15:00Z","v":116038,"vw":2.566028},{"c":2.575,"h":2.58,"l":2.57,"n":486,"o":2.57,"t":"2026-10-07T16:30:00Z","v":100597,"vw":2.574573},{"c":2.5712,"h":2.58,"l":2.565,"n":505,"o":2.575,"t":"2026-10-07T16:45:00Z","v":145278,"vw":2.571876},{"c":2.575,"h":2.58,"l":2.5601,"n":554,"o":2.57,"t":"2026-10-07T17:00:00Z","v":145191,"vw":2.571684},{"c":2.57,"h":2.58,"l":2.57,"n":465,"o":2.575,"t":"2026-10-07T17:15:00Z","v":90519,"vw":2.572943},{"c":2.575,"h":2.5788,"l":2.56,"n":540,"o":2.57,"t":"2026-10-07T17:30:00Z","v":89617,"vw":2.569817},{"c":2.5712,"h":2.58,"l":2.57,"n":394,"o":2.57,"t":"2026-10-07T17:45:00Z","v":71122,"vw":2.573953},{"c":2.5737,"h":2.59,"l":2.57,"n":583,"o":2.57,"t":"2026-10-07T18:00:00Z","v":169451,"vw":2.577825},{"c":2.5812,"h":2.585,"l":2.57,"n":499,"o":2.575,"t":"2026-10-07T18:15:00Z","v":95930,"vw":2.576526},{"c":2.585,"h":2.59,"l":2.57,"n":519,"o":2.58,"t":"2026-10-07T18:30:00Z","v":155770,"vw":2.579935},{"c":2.585,"h":2.5985,"l":2.58,"n":611,"o":2.5888,"t":"2026-10-07T18:45:00Z","v":95662,"vw":2.589019},{"c":2.57,"h":2.585,"l":2.57,"n":601,"o":2.58,"t":"2026-10-07T19:00:00Z","v":89304,"vw":2.57592},{"c":2.5712,"h":2.585,"l":2.57,"n":638,"o":2.5705,"t":"2026-10-07T19:15:00Z","v":125805,"vw":2.578158},{"c":2.57,"h":2.58,"l":2.57,"n":749,"o":2.575,"t":"2026-10-07T19:30:00Z","v":73958,"vw":2.572962},{"c":2.56,"h":2.58,"l":2.53,"n":2892,"o":2.575,"t":"2026-10-07T19:45:00Z","v":1034558,"vw":2.559029},{"c":2.56,"h":2.57,"l":2.55,"n":43,"o":2.55,"t":"2026-10-07T20:00:00Z","v":811575,"vw":2.550178},{"c":2.55,"h":2.5631,"l":2.55,"n":8,"o":2.5631,"t":"2026-10-07T20:15:00Z","v":496182,"vw":2.550047},{"c":2.58,"h":2.58,"l":2.56,"n":8,"o":2.56,"t":"2026-10-07T20:45:00Z","v":2539,"vw":2.567432},{"c":2.57,"h":2.5783,"l":2.57,"n":2,"o":2.5783,"t":"2026-10-07T21:00:00Z","v":1464,"vw":2.574252},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-07T21:15:00Z","v":120,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-07T21:30:00Z","v":200,"vw":2.57},{"c":2.56,"h":2.58,"l":2.56,"n":5,"o":2.5791,"t":"2026-10-07T21:45:00Z","v":2293,"vw":2.578608},{"c":2.56,"h":2.5786,"l":2.56,"n":4,"o":2.5786,"t":"2026-10-07T22:30:00Z","v":696,"vw":2.564184},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-07T23:00:00Z","v":700,"vw":2.56},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-07T23:45:00Z","v":195,"vw":2.58},{"c":2.54,"h":2.56,"l":2.54,"n":14,"o":2.56,"t":"2026-10-08T08:00:00Z","v":611,"vw":2.554836},{"c":2.5632,"h":2.5632,"l":2.5632,"n":2,"o":2.5632,"t":"2026-10-08T10:00:00Z","v":186,"vw":2.5632},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-08T10:15:00Z","v":352,"vw":2.56},{"c":2.52,"h":2.5393,"l":2.5,"n":35,"o":2.53,"t":"2026-10-08T11:00:00Z","v":5086,"vw":2.515172},{"c":2.5,"h":2.54,"l":2.5,"n":6,"o":2.53,"t":"2026-10-08T11:15:00Z","v":10250,"vw":2.532269},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-08T11:30:00Z","v":191,"vw":2.5},{"c":2.53,"h":2.54,"l":2.53,"n":5,"o":2.53,"t":"2026-10-08T12:00:00Z","v":12460,"vw":2.533553},{"c":2.5146,"h":2.53,"l":2.5146,"n":2,"o":2.53,"t":"2026-10-08T12:45:00Z","v":650,"vw":2.516969},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-08T13:00:00Z","v":267,"vw":2.51},{"c":2.51,"h":2.5198,"l":2.51,"n":3,"o":2.5185,"t":"2026-10-08T13:15:00Z","v":2078,"vw":2.515125},{"c":2.52,"h":2.53,"l":2.51,"n":492,"o":2.52,"t":"2026-10-08T13:30:00Z","v":153728,"vw":2.518117},{"c":2.47,"h":2.525,"l":2.46,"n":818,"o":2.525,"t":"2026-10-08T13:45:00Z","v":209573,"vw":2.488138},{"c":2.475,"h":2.48,"l":2.46,"n":410,"o":2.47,"t":"2026-10-08T14:00:00Z","v":125102,"vw":2.472397},{"c":2.49,"h":2.5,"l":2.4712,"n":326,"o":2.475,"t":"2026-10-08T14:15:00Z","v":106634,"vw":2.488894},{"c":2.48,"h":2.49,"l":2.475,"n":443,"o":2.485,"t":"2026-10-08T14:30:00Z","v":164803,"vw":2.483043},{"c":2.465,"h":2.49,"l":2.46,"n":367,"o":2.48,"t":"2026-10-08T14:45:00Z","v":115649,"vw":2.47561},{"c":2.515,"h":2.515,"l":2.46,"n":536,"o":2.465,"t":"2026-10-08T15:00:00Z","v":393274,"vw":2.481221},{"c":2.545,"h":2.55,"l":2.51,"n":852,"o":2.515,"t":"2026-10-08T15:15:00Z","v":492947,"vw":2.527144},{"c":2.505,"h":2.545,"l":2.5,"n":982,"o":2.54,"t":"2026-10-08T15:30:00Z","v":545639,"vw":2.522671},{"c":2.505,"h":2.515,"l":2.5,"n":371,"o":2.505,"t":"2026-10-08T15:45:00Z","v":130055,"vw":2.511373},{"c":2.5023,"h":2.51,"l":2.4912,"n":301,"o":2.505,"t":"2026-10-08T16:00:00Z","v":67520,"vw":2.501677},{"c":2.515,"h":2.54,"l":2.5,"n":366,"o":2.5,"t":"2026-10-08T16:15:00Z","v":89347,"vw":2.51879},{"c":2.515,"h":2.52,"l":2.5,"n":330,"o":2.515,"t":"2026-10-08T16:30:00Z","v":64004,"vw":2.510424},{"c":2.4745,"h":2.515,"l":2.4701,"n":530,"o":2.51,"t":"2026-10-08T16:45:00Z","v":147797,"vw":2.491608},{"c":2.485,"h":2.4888,"l":2.46,"n":535,"o":2.475,"t":"2026-10-08T17:00:00Z","v":137588,"vw":2.470844},{"c":2.4601,"h":2.49,"l":2.45,"n":620,"o":2.49,"t":"2026-10-08T17:15:00Z","v":182974,"vw":2.466215},{"c":2.46,"h":2.4667,"l":2.45,"n":512,"o":2.465,"t":"2026-10-08T17:30:00Z","v":127102,"vw":2.45754},{"c":2.45,"h":2.47,"l":2.45,"n":399,"o":2.4623,"t":"2026-10-08T17:45:00Z","v":116564,"vw":2.455307},{"c":2.475,"h":2.475,"l":2.45,"n":479,"o":2.455,"t":"2026-10-08T18:00:00Z","v":101211,"vw":2.465924},{"c":2.48,"h":2.485,"l":2.47,"n":370,"o":2.4788,"t":"2026-10-08T18:15:00Z","v":69046,"vw":2.478623},{"c":2.4723,"h":2.48,"l":2.47,"n":254,"o":2.475,"t":"2026-10-08T18:30:00Z","v":37390,"vw":2.474501},{"c":2.475,"h":2.48,"l":2.47,"n":377,"o":2.475,"t":"2026-10-08T18:45:00Z","v":53173,"vw":2.47547},{"c":2.485,"h":2.49,"l":2.47,"n":551,"o":2.475,"t":"2026-10-08T19:00:00Z","v":111037,"vw":2.481403},{"c":2.4995,"h":2.51,"l":2.47,"n":700,"o":2.485,"t":"2026-10-08T19:15:00Z","v":207829,"vw":2.486432},{"c":2.51,"h":2.52,"l":2.495,"n":908,"o":2.5,"t":"2026-10-08T19:30:00Z","v":230594,"vw":2.508414},{"c":2.505,"h":2.53,"l":2.5,"n":2495,"o":2.515,"t":"2026-10-08T19:45:00Z","v":573389,"vw":2.517164},{"c":2.52,"h":2.55,"l":2.47,"n":48,"o":2.5,"t":"2026-10-08T20:00:00Z","v":1833300,"vw":2.499864},{"c":2.52,"h":2.52,"l":2.5,"n":5,"o":2.5015,"t":"2026-10-08T20:30:00Z","v":2082,"vw":2.507735},{"c":2.55,"h":2.55,"l":2.5461,"n":3,"o":2.5461,"t":"2026-10-08T20:45:00Z","v":310,"vw":2.547422},{"c":2.5096,"h":2.5096,"l":2.5096,"n":1,"o":2.5096,"t":"2026-10-08T21:45:00Z","v":400,"vw":2.5096},{"c":2.52,"h":2.55,"l":2.52,"n":5,"o":2.5423,"t":"2026-10-08T22:00:00Z","v":1580,"vw":2.539149},{"c":2.5497,"h":2.5497,"l":2.53,"n":14,"o":2.53,"t":"2026-10-08T23:00:00Z","v":1044,"vw":2.53985},{"c":2.51,"h":2.54,"l":2.51,"n":9,"o":2.54,"t":"2026-10-09T08:30:00Z","v":7802,"vw":2.529646},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-09T08:45:00Z","v":1000,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-09T09:00:00Z","v":100,"vw":2.54},{"c":2.5497,"h":2.5497,"l":2.5497,"n":2,"o":2.5497,"t":"2026-10-09T09:15:00Z","v":469,"vw":2.5497},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-09T09:45:00Z","v":100,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-09T10:45:00Z","v":2651,"vw":2.51},{"c":2.5012,"h":2.5012,"l":2.5012,"n":1,"o":2.5012,"t":"2026-10-09T11:00:00Z","v":500,"vw":2.5012},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-09T11:15:00Z","v":292,"vw":2.54},{"c":2.54,"h":2.54,"l":2.53,"n":2,"o":2.53,"t":"2026-10-09T12:00:00Z","v":218,"vw":2.534587},{"c":2.55,"h":2.56,"l":2.55,"n":8,"o":2.56,"t":"2026-10-09T12:15:00Z","v":14611,"vw":2.553769},{"c":2.554,"h":2.5627,"l":2.554,"n":3,"o":2.5627,"t":"2026-10-09T12:30:00Z","v":268,"vw":2.559288},{"c":2.54,"h":2.5497,"l":2.54,"n":3,"o":2.5497,"t":"2026-10-09T13:00:00Z","v":1000,"vw":2.54291},{"c":2.55,"h":2.55,"l":2.54,"n":9,"o":2.54,"t":"2026-10-09T13:15:00Z","v":3218,"vw":2.547054},{"c":2.46,"h":2.56,"l":2.44,"n":1131,"o":2.54,"t":"2026-10-09T13:30:00Z","v":443834,"vw":2.475855},{"c":2.455,"h":2.4799,"l":2.45,"n":541,"o":2.455,"t":"2026-10-09T13:45:00Z","v":153226,"vw":2.459126},{"c":2.455,"h":2.47,"l":2.444,"n":494,"o":2.455,"t":"2026-10-09T14:00:00Z","v":161250,"vw":2.459082},{"c":2.455,"h":2.46,"l":2.445,"n":405,"o":2.455,"t":"2026-10-09T14:15:00Z","v":116087,"vw":2.452832},{"c":2.465,"h":2.475,"l":2.45,"n":591,"o":2.45,"t":"2026-10-09T14:30:00Z","v":165729,"vw":2.46307},{"c":2.4601,"h":2.47,"l":2.45,"n":474,"o":2.465,"t":"2026-10-09T14:45:00Z","v":202606,"vw":2.460754},{"c":2.445,"h":2.47,"l":2.44,"n":577,"o":2.46,"t":"2026-10-09T15:00:00Z","v":121911,"vw":2.456262},{"c":2.445,"h":2.46,"l":2.435,"n":815,"o":2.445,"t":"2026-10-09T15:15:00Z","v":288748,"vw":2.445701},{"c":2.435,"h":2.4457,"l":2.43,"n":744,"o":2.445,"t":"2026-10-09T15:30:00Z","v":336100,"vw":2.437199},{"c":2.43,"h":2.44,"l":2.42,"n":379,"o":2.44,"t":"2026-10-09T15:45:00Z","v":89394,"vw":2.425855},{"c":2.415,"h":2.43,"l":2.41,"n":620,"o":2.425,"t":"2026-10-09T16:00:00Z","v":257102,"vw":2.419727},{"c":2.41,"h":2.43,"l":2.41,"n":835,"o":2.42,"t":"2026-10-09T16:15:00Z","v":319275,"vw":2.418363},{"c":2.415,"h":2.42,"l":2.41,"n":211,"o":2.415,"t":"2026-10-09T16:30:00Z","v":56331,"vw":2.415229},{"c":2.425,"h":2.425,"l":2.4001,"n":1185,"o":2.415,"t":"2026-10-09T16:45:00Z","v":439166,"vw":2.412189},{"c":2.4313,"h":2.44,"l":2.42,"n":640,"o":2.425,"t":"2026-10-09T17:00:00Z","v":184706,"vw":2.428758},{"c":2.435,"h":2.44,"l":2.43,"n":571,"o":2.4302,"t":"2026-10-09T17:15:00Z","v":135847,"vw":2.433695},{"c":2.45,"h":2.45,"l":2.43,"n":540,"o":2.435,"t":"2026-10-09T17:30:00Z","v":104681,"vw":2.4389},{"c":2.49,"h":2.495,"l":2.44,"n":625,"o":2.445,"t":"2026-10-09T17:45:00Z","v":257218,"vw":2.474818},{"c":2.48,"h":2.5,"l":2.4712,"n":732,"o":2.495,"t":"2026-10-09T18:00:00Z","v":222763,"vw":2.485111},{"c":2.4701,"h":2.48,"l":2.47,"n":1019,"o":2.475,"t":"2026-10-09T18:15:00Z","v":226960,"vw":2.471341},{"c":2.465,"h":2.48,"l":2.46,"n":573,"o":2.47,"t":"2026-10-09T18:30:00Z","v":128169,"vw":2.468644},{"c":2.47,"h":2.49,"l":2.465,"n":767,"o":2.465,"t":"2026-10-09T18:45:00Z","v":166781,"vw":2.473774},{"c":2.475,"h":2.4763,"l":2.46,"n":963,"o":2.465,"t":"2026-10-09T19:00:00Z","v":257889,"vw":2.470456},{"c":2.46,"h":2.475,"l":2.46,"n":813,"o":2.475,"t":"2026-10-09T19:15:00Z","v":118824,"vw":2.46532},{"c":2.465,"h":2.4674,"l":2.455,"n":1145,"o":2.4613,"t":"2026-10-09T19:30:00Z","v":220771,"vw":2.462233},{"c":2.47,"h":2.47,"l":2.44,"n":2650,"o":2.46,"t":"2026-10-09T19:45:00Z","v":761653,"vw":2.456193},{"c":2.4689,"h":2.4689,"l":2.46,"n":9,"o":2.46,"t":"2026-10-09T20:00:00Z","v":382568,"vw":2.460005},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T20:15:00Z","v":100,"vw":2.46},{"c":2.47,"h":2.47,"l":2.4603,"n":4,"o":2.4603,"t":"2026-10-09T20:30:00Z","v":3306,"vw":2.461761},{"c":2.4678,"h":2.47,"l":2.4678,"n":2,"o":2.47,"t":"2026-10-09T20:45:00Z","v":220,"vw":2.469},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T21:00:00Z","v":2100,"vw":2.46},{"c":2.43,"h":2.46,"l":2.43,"n":3,"o":2.46,"t":"2026-10-09T23:15:00Z","v":1100,"vw":2.432742},{"c":2.45,"h":2.45,"l":2.4314,"n":5,"o":2.4314,"t":"2026-10-09T23:30:00Z","v":452,"vw":2.4438},{"c":2.48,"h":2.48,"l":2.4573,"n":21,"o":2.4573,"t":"2026-10-12T08:00:00Z","v":571,"vw":2.463976},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T08:45:00Z","v":151,"vw":2.46},{"c":2.49,"h":2.49,"l":2.45,"n":8,"o":2.45,"t":"2026-10-12T11:00:00Z","v":1048,"vw":2.470632},{"c":2.4413,"h":2.455,"l":2.4413,"n":4,"o":2.455,"t":"2026-10-12T11:15:00Z","v":3193,"vw":2.446582},{"c":2.65,"h":2.69,"l":2.45,"n":715,"o":2.455,"t":"2026-10-12T11:30:00Z","v":125620,"vw":2.564305},{"c":2.58,"h":2.6426,"l":2.5655,"n":44,"o":2.6162,"t":"2026-10-12T11:45:00Z","v":9245,"vw":2.607895},{"c":2.568,"h":2.568,"l":2.55,"n":17,"o":2.55,"t":"2026-10-12T12:00:00Z","v":15044,"vw":2.563382},{"c":2.66,"h":2.66,"l":2.58,"n":150,"o":2.58,"t":"2026-10-12T12:15:00Z","v":24775,"vw":2.617559},{"c":2.81,"h":2.85,"l":2.66,"n":1120,"o":2.67,"t":"2026-10-12T12:30:00Z","v":154867,"vw":2.784726},{"c":2.85,"h":2.85,"l":2.72,"n":700,"o":2.72,"t":"2026-10-12T12:45:00Z","v":127586,"vw":2.807249},{"c":2.84,"h":2.86,"l":2.8,"n":423,"o":2.8491,"t":"2026-10-12T13:00:00Z","v":96162,"vw":2.843431},{"c":2.8002,"h":2.85,"l":2.74,"n":1886,"o":2.84,"t":"2026-10-12T13:15:00Z","v":357709,"vw":2.800046},{"c":2.5719,"h":2.94,"l":2.56,"n":4939,"o":2.81,"t":"2026-10-12T13:30:00Z","v":2283992,"vw":2.718722},{"c":2.595,"h":2.655,"l":2.56,"n":1741,"o":2.56,"t":"2026-10-12T13:45:00Z","v":694447,"vw":2.608718},{"c":2.58,"h":2.6101,"l":2.55,"n":1167,"o":2.595,"t":"2026-10-12T14:00:00Z","v":469367,"vw":2.585796},{"c":2.555,"h":2.58,"l":2.54,"n":931,"o":2.58,"t":"2026-10-12T14:15:00Z","v":443499,"vw":2.56245},{"c":2.56,"h":2.58,"l":2.52,"n":1105,"o":2.555,"t":"2026-10-12T14:30:00Z","v":652615,"vw":2.546951},{"c":2.5,"h":2.57,"l":2.5,"n":1214,"o":2.56,"t":"2026-10-12T14:45:00Z","v":492379,"vw":2.534062},{"c":2.515,"h":2.53,"l":2.49,"n":793,"o":2.505,"t":"2026-10-12T15:00:00Z","v":641640,"vw":2.501159},{"c":2.54,"h":2.54,"l":2.51,"n":685,"o":2.515,"t":"2026-10-12T15:15:00Z","v":222885,"vw":2.52269},{"c":2.525,"h":2.545,"l":2.52,"n":555,"o":2.535,"t":"2026-10-12T15:30:00Z","v":167874,"vw":2.532645},{"c":2.525,"h":2.53,"l":2.52,"n":388,"o":2.525,"t":"2026-10-12T15:45:00Z","v":76071,"vw":2.524188},{"c":2.515,"h":2.53,"l":2.51,"n":397,"o":2.525,"t":"2026-10-12T16:00:00Z","v":89435,"vw":2.522391},{"c":2.5,"h":2.525,"l":2.5,"n":570,"o":2.515,"t":"2026-10-12T16:15:00Z","v":268240,"vw":2.514003},{"c":2.485,"h":2.505,"l":2.48,"n":525,"o":2.5,"t":"2026-10-12T16:30:00Z","v":235029,"vw":2.494475},{"c":2.515,"h":2.52,"l":2.46,"n":851,"o":2.485,"t":"2026-10-12T16:45:00Z","v":548710,"vw":2.478194},{"c":2.5315,"h":2.55,"l":2.52,"n":613,"o":2.52,"t":"2026-10-12T17:00:00Z","v":254628,"vw":2.534949},{"c":2.525,"h":2.5373,"l":2.52,"n":600,"o":2.5373,"t":"2026-10-12T17:15:00Z","v":163964,"vw":2.528238},{"c":2.515,"h":2.535,"l":2.515,"n":550,"o":2.525,"t":"2026-10-12T17:30:00Z","v":112863,"vw":2.526859},{"c":2.525,"h":2.53,"l":2.5,"n":452,"o":2.5112,"t":"2026-10-12T17:45:00Z","v":134309,"vw":2.514724},{"c":2.475,"h":2.53,"l":2.475,"n":807,"o":2.53,"t":"2026-10-12T18:00:00Z","v":372518,"vw":2.506143},{"c":2.48,"h":2.5,"l":2.47,"n":753,"o":2.475,"t":"2026-10-12T18:15:00Z","v":199203,"vw":2.486312},{"c":2.49,"h":2.49,"l":2.48,"n":585,"o":2.4872,"t":"2026-10-12T18:30:00Z","v":94091,"vw":2.48718},{"c":2.54,"h":2.54,"l":2.48,"n":1085,"o":2.48,"t":"2026-10-12T18:45:00Z","v":356865,"vw":2.509355},{"c":2.535,"h":2.55,"l":2.5325,"n":840,"o":2.535,"t":"2026-10-12T19:00:00Z","v":180302,"vw":2.541743},{"c":2.55,"h":2.555,"l":2.53,"n":1061,"o":2.535,"t":"2026-10-12T19:15:00Z","v":302193,"vw":2.543379},{"c":2.565,"h":2.57,"l":2.53,"n":1468,"o":2.545,"t":"2026-10-12T19:30:00Z","v":700895,"vw":2.54649},{"c":2.61,"h":2.62,"l":2.56,"n":4023,"o":2.565,"t":"2026-10-12T19:45:00Z","v":1721858,"vw":2.585339},{"c":2.59,"h":2.6,"l":2.5405,"n":28,"o":2.59,"t":"2026-10-12T20:00:00Z","v":523408,"vw":2.589983},{"c":2.58,"h":2.58,"l":2.5177,"n":5,"o":2.5177,"t":"2026-10-12T20:15:00Z","v":3408,"vw":2.525191},{"c":2.59,"h":2.59,"l":2.57,"n":12,"o":2.58,"t":"2026-10-12T20:30:00Z","v":2260,"vw":2.588181},{"c":2.58,"h":2.59,"l":2.5603,"n":7,"o":2.5897,"t":"2026-10-12T20:45:00Z","v":9200,"vw":2.573696},{"c":2.56,"h":2.59,"l":2.55,"n":58,"o":2.59,"t":"2026-10-12T21:00:00Z","v":14845,"vw":2.556504},{"c":2.57,"h":2.58,"l":2.57,"n":6,"o":2.58,"t":"2026-10-12T21:45:00Z","v":1211,"vw":2.570881},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-12T22:00:00Z","v":260,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-12T22:15:00Z","v":400,"vw":2.57},{"c":2.6,"h":2.6,"l":2.57,"n":4,"o":2.57,"t":"2026-10-12T22:30:00Z","v":3501,"vw":2.572571},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-12T22:45:00Z","v":1000,"vw":2.6},{"c":2.57,"h":2.57,"l":2.57,"n":7,"o":2.57,"t":"2026-10-12T23:00:00Z","v":606,"vw":2.57},{"c":2.56,"h":2.57,"l":2.56,"n":7,"o":2.5685,"t":"2026-10-12T23:15:00Z","v":1521,"vw":2.565371},{"c":2.558,"h":2.5697,"l":2.558,"n":13,"o":2.5615,"t":"2026-10-12T23:30:00Z","v":4250,"vw":2.560898},{"c":2.5594,"h":2.5594,"l":2.5594,"n":1,"o":2.5594,"t":"2026-10-12T23:45:00Z","v":192,"vw":2.5594},{"c":2.57,"h":2.58,"l":2.56,"n":55,"o":2.56,"t":"2026-10-13T08:00:00Z","v":4054,"vw":2.567885},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-13T08:15:00Z","v":215,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-13T08:30:00Z","v":200,"vw":2.56},{"c":2.58,"h":2.58,"l":2.56,"n":47,"o":2.56,"t":"2026-10-13T08:45:00Z","v":857,"vw":2.570217},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-13T09:45:00Z","v":161,"vw":2.6},{"c":2.5601,"h":2.5601,"l":2.5601,"n":1,"o":2.5601,"t":"2026-10-13T10:30:00Z","v":5575,"vw":2.5601},{"c":2.564,"h":2.564,"l":2.564,"n":1,"o":2.564,"t":"2026-10-13T10:45:00Z","v":159,"vw":2.564},{"c":2.57,"h":2.5938,"l":2.5563,"n":68,"o":2.58,"t":"2026-10-13T11:00:00Z","v":8126,"vw":2.568845},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-13T11:15:00Z","v":100,"vw":2.55},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.5908,"t":"2026-10-13T11:30:00Z","v":2464,"vw":2.59824},{"c":2.57,"h":2.6,"l":2.57,"n":68,"o":2.59,"t":"2026-10-13T11:45:00Z","v":8265,"vw":2.574533},{"c":2.55,"h":2.57,"l":2.55,"n":31,"o":2.57,"t":"2026-10-13T12:00:00Z","v":9319,"vw":2.555163},{"c":2.56,"h":2.56,"l":2.53,"n":22,"o":2.54,"t":"2026-10-13T12:15:00Z","v":8305,"vw":2.557545},{"c":2.54,"h":2.55,"l":2.5331,"n":6,"o":2.55,"t":"2026-10-13T12:30:00Z","v":1058,"vw":2.543538},{"c":2.55,"h":2.55,"l":2.53,"n":13,"o":2.53,"t":"2026-10-13T12:45:00Z","v":5967,"vw":2.533664},{"c":2.5408,"h":2.55,"l":2.54,"n":7,"o":2.55,"t":"2026-10-13T13:00:00Z","v":2356,"vw":2.541855},{"c":2.51,"h":2.541,"l":2.51,"n":48,"o":2.541,"t":"2026-10-13T13:15:00Z","v":7873,"vw":2.524907},{"c":2.55,"h":2.5699,"l":2.48,"n":1240,"o":2.55,"t":"2026-10-13T13:30:00Z","v":469253,"vw":2.531936},{"c":2.55,"h":2.58,"l":2.54,"n":798,"o":2.56,"t":"2026-10-13T13:45:00Z","v":191927,"vw":2.564016},{"c":2.54,"h":2.56,"l":2.5229,"n":757,"o":2.56,"t":"2026-10-13T14:00:00Z","v":199484,"vw":2.5435},{"c":2.51,"h":2.54,"l":2.51,"n":401,"o":2.53,"t":"2026-10-13T14:15:00Z","v":86429,"vw":2.517169},{"c":2.4874,"h":2.51,"l":2.48,"n":532,"o":2.51,"t":"2026-10-13T14:30:00Z","v":148845,"vw":2.492781},{"c":2.515,"h":2.515,"l":2.48,"n":855,"o":2.481,"t":"2026-10-13T14:45:00Z","v":292908,"vw":2.494421},{"c":2.525,"h":2.535,"l":2.51,"n":467,"o":2.5199,"t":"2026-10-13T15:00:00Z","v":148789,"vw":2.524745},{"c":2.52,"h":2.53,"l":2.52,"n":329,"o":2.52,"t":"2026-10-13T15:15:00Z","v":83219,"vw":2.526517},{"c":2.525,"h":2.55,"l":2.52,"n":578,"o":2.52,"t":"2026-10-13T15:30:00Z","v":147607,"vw":2.531985},{"c":2.525,"h":2.53,"l":2.52,"n":313,"o":2.525,"t":"2026-10-13T15:45:00Z","v":48042,"vw":2.523715},{"c":2.545,"h":2.55,"l":2.52,"n":500,"o":2.53,"t":"2026-10-13T16:00:00Z","v":118028,"vw":2.535401},{"c":2.55,"h":2.56,"l":2.54,"n":384,"o":2.5499,"t":"2026-10-13T16:15:00Z","v":98176,"vw":2.553025},{"c":2.55,"h":2.56,"l":2.55,"n":347,"o":2.55,"t":"2026-10-13T16:30:00Z","v":44843,"vw":2.553583},{"c":2.54,"h":2.56,"l":2.54,"n":366,"o":2.5599,"t":"2026-10-13T16:45:00Z","v":91244,"vw":2.549365},{"c":2.535,"h":2.54,"l":2.53,"n":346,"o":2.54,"t":"2026-10-13T17:00:00Z","v":137428,"vw":2.534851},{"c":2.5599,"h":2.56,"l":2.53,"n":446,"o":2.5357,"t":"2026-10-13T17:15:00Z","v":186806,"vw":2.548819},{"c":2.56,"h":2.58,"l":2.5402,"n":955,"o":2.55,"t":"2026-10-13T17:30:00Z","v":532946,"vw":2.569277},{"c":2.54,"h":2.565,"l":2.54,"n":390,"o":2.56,"t":"2026-10-13T17:45:00Z","v":90829,"vw":2.551303},{"c":2.555,"h":2.565,"l":2.54,"n":637,"o":2.545,"t":"2026-10-13T18:00:00Z","v":205680,"vw":2.558874},{"c":2.54,"h":2.56,"l":2.54,"n":353,"o":2.55,"t":"2026-10-13T18:15:00Z","v":116753,"vw":2.55114},{"c":2.525,"h":2.5498,"l":2.52,"n":344,"o":2.5451,"t":"2026-10-13T18:30:00Z","v":58482,"vw":2.53114},{"c":2.525,"h":2.528,"l":2.51,"n":424,"o":2.5203,"t":"2026-10-13T18:45:00Z","v":173466,"vw":2.520163},{"c":2.5546,"h":2.5599,"l":2.52,"n":558,"o":2.525,"t":"2026-10-13T19:00:00Z","v":227436,"vw":2.542015},{"c":2.555,"h":2.56,"l":2.55,"n":603,"o":2.555,"t":"2026-10-13T19:15:00Z","v":125297,"vw":2.554598},{"c":2.555,"h":2.56,"l":2.55,"n":810,"o":2.555,"t":"2026-10-13T19:30:00Z","v":235334,"vw":2.55438},{"c":2.52,"h":2.555,"l":2.505,"n":2710,"o":2.55,"t":"2026-10-13T19:45:00Z","v":967788,"vw":2.522864},{"c":2.52,"h":2.52,"l":2.51,"n":17,"o":2.51,"t":"2026-10-13T20:00:00Z","v":473637,"vw":2.510017},{"c":2.51,"h":2.5379,"l":2.51,"n":2,"o":2.5379,"t":"2026-10-13T20:15:00Z","v":35384,"vw":2.510394},{"c":2.54,"h":2.54,"l":2.51,"n":3,"o":2.54,"t":"2026-10-13T20:30:00Z","v":25000,"vw":2.534},{"c":2.62,"h":2.64,"l":2.4893,"n":174,"o":2.52,"t":"2026-10-13T20:45:00Z","v":41092,"vw":2.579835},{"c":2.67,"h":2.74,"l":2.6032,"n":620,"o":2.64,"t":"2026-10-13T21:00:00Z","v":207582,"vw":2.666165},{"c":2.73,"h":2.77,"l":2.67,"n":313,"o":2.6799,"t":"2026-10-13T21:15:00Z","v":81898,"vw":2.725565},{"c":2.75,"h":2.75,"l":2.72,"n":184,"o":2.73,"t":"2026-10-13T21:30:00Z","v":61163,"vw":2.736398},{"c":2.88,"h":2.95,"l":2.75,"n":1073,"o":2.75,"t":"2026-10-13T21:45:00Z","v":513818,"vw":2.873256},{"c":2.88,"h":2.9,"l":2.85,"n":364,"o":2.8802,"t":"2026-10-13T22:00:00Z","v":96173,"vw":2.874692},{"c":2.87,"h":2.88,"l":2.86,"n":169,"o":2.87,"t":"2026-10-13T22:15:00Z","v":57745,"vw":2.869643},{"c":2.81,"h":2.8973,"l":2.798,"n":267,"o":2.8699,"t":"2026-10-13T22:30:00Z","v":75595,"vw":2.843248},{"c":2.83,"h":2.85,"l":2.79,"n":114,"o":2.82,"t":"2026-10-13T22:45:00Z","v":42957,"vw":2.820336},{"c":2.8001,"h":2.87,"l":2.8,"n":111,"o":2.84,"t":"2026-10-13T23:00:00Z","v":28603,"vw":2.826639},{"c":2.81,"h":2.81,"l":2.76,"n":235,"o":2.8,"t":"2026-10-13T23:15:00Z","v":41708,"vw":2.785241},{"c":2.82,"h":2.82,"l":2.8,"n":26,"o":2.81,"t":"2026-10-13T23:30:00Z","v":24415,"vw":2.813347},{"c":2.8,"h":2.82,"l":2.8,"n":72,"o":2.8185,"t":"2026-10-13T23:45:00Z","v":16522,"vw":2.810629},{"c":2.69,"h":2.8,"l":2.68,"n":274,"o":2.75,"t":"2026-10-14T08:00:00Z","v":28518,"vw":2.743749},{"c":2.68,"h":2.7,"l":2.68,"n":28,"o":2.69,"t":"2026-10-14T08:15:00Z","v":2677,"vw":2.687511},{"c":2.73,"h":2.75,"l":2.68,"n":26,"o":2.68,"t":"2026-10-14T08:30:00Z","v":10995,"vw":2.742034},{"c":2.725,"h":2.79,"l":2.725,"n":212,"o":2.75,"t":"2026-10-14T08:45:00Z","v":22667,"vw":2.763092},{"c":2.73,"h":2.76,"l":2.73,"n":38,"o":2.75,"t":"2026-10-14T09:00:00Z","v":37738,"vw":2.748994},{"c":2.74,"h":2.78,"l":2.73,"n":57,"o":2.73,"t":"2026-10-14T09:15:00Z","v":16528,"vw":2.758564},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-10-14T09:30:00Z","v":805,"vw":2.742664},{"c":2.74,"h":2.77,"l":2.74,"n":3,"o":2.77,"t":"2026-10-14T09:45:00Z","v":694,"vw":2.755607},{"c":2.74,"h":2.7565,"l":2.74,"n":23,"o":2.74,"t":"2026-10-14T10:00:00Z","v":3643,"vw":2.741145},{"c":2.74,"h":2.75,"l":2.74,"n":13,"o":2.75,"t":"2026-10-14T10:15:00Z","v":1446,"vw":2.748291},{"c":2.75,"h":2.77,"l":2.73,"n":18,"o":2.73,"t":"2026-10-14T10:30:00Z","v":1667,"vw":2.747071},{"c":2.76,"h":2.76,"l":2.74,"n":13,"o":2.75,"t":"2026-10-14T10:45:00Z","v":3593,"vw":2.753279},{"c":2.768,"h":2.78,"l":2.74,"n":107,"o":2.77,"t":"2026-10-14T11:00:00Z","v":25141,"vw":2.76731},{"c":2.73,"h":2.77,"l":2.73,"n":93,"o":2.76,"t":"2026-10-14T11:15:00Z","v":16044,"vw":2.746891},{"c":2.7108,"h":2.75,"l":2.71,"n":144,"o":2.73,"t":"2026-10-14T11:30:00Z","v":37734,"vw":2.741564},{"c":2.73,"h":2.75,"l":2.71,"n":79,"o":2.72,"t":"2026-10-14T11:45:00Z","v":15943,"vw":2.741699},{"c":2.7699,"h":2.78,"l":2.72,"n":160,"o":2.74,"t":"2026-10-14T12:00:00Z","v":23820,"vw":2.75284},{"c":2.7883,"h":2.8,"l":2.7592,"n":263,"o":2.77,"t":"2026-10-14T12:15:00Z","v":59274,"vw":2.778415},{"c":2.681,"h":2.79,"l":2.68,"n":258,"o":2.7894,"t":"2026-10-14T12:30:00Z","v":78373,"vw":2.715134},{"c":2.66,"h":2.71,"l":2.65,"n":287,"o":2.69,"t":"2026-10-14T12:45:00Z","v":71781,"vw":2.676236},{"c":2.63,"h":2.7,"l":2.62,"n":133,"o":2.69,"t":"2026-10-14T13:00:00Z","v":38515,"vw":2.670436},{"c":2.56,"h":2.6435,"l":2.56,"n":373,"o":2.6435,"t":"2026-10-14T13:15:00Z","v":115724,"vw":2.596813},{"c":2.675,"h":2.69,"l":2.49,"n":4602,"o":2.56,"t":"2026-10-14T13:30:00Z","v":2076772,"vw":2.5786},{"c":2.561,"h":2.74,"l":2.55,"n":3556,"o":2.68,"t":"2026-10-14T13:45:00Z","v":1396627,"vw":2.670737},{"c":2.52,"h":2.575,"l":2.5,"n":1952,"o":2.56,"t":"2026-10-14T14:00:00Z","v":721605,"vw":2.535767},{"c":2.53,"h":2.55,"l":2.51,"n":1109,"o":2.515,"t":"2026-10-14T14:15:00Z","v":461649,"vw":2.527087},{"c":2.59,"h":2.6,"l":2.5283,"n":1141,"o":2.5283,"t":"2026-10-14T14:30:00Z","v":507543,"vw":2.573675},{"c":2.545,"h":2.59,"l":2.535,"n":1128,"o":2.59,"t":"2026-10-14T14:45:00Z","v":450985,"vw":2.5576},{"c":2.51,"h":2.5492,"l":2.51,"n":1146,"o":2.545,"t":"2026-10-14T15:00:00Z","v":292293,"vw":2.532824},{"c":2.515,"h":2.53,"l":2.51,"n":785,"o":2.515,"t":"2026-10-14T15:15:00Z","v":221834,"vw":2.515661},{"c":2.47,"h":2.52,"l":2.47,"n":1267,"o":2.515,"t":"2026-10-14T15:30:00Z","v":505203,"vw":2.497941},{"c":2.465,"h":2.485,"l":2.45,"n":1171,"o":2.47,"t":"2026-10-14T15:45:00Z","v":388437,"vw":2.47125},{"c":2.42,"h":2.47,"l":2.42,"n":1398,"o":2.47,"t":"2026-10-14T16:00:00Z","v":932766,"vw":2.445573},{"c":2.45,"h":2.46,"l":2.415,"n":850,"o":2.42,"t":"2026-10-14T16:15:00Z","v":498176,"vw":2.438543},{"c":2.455,"h":2.465,"l":2.44,"n":1040,"o":2.45,"t":"2026-10-14T16:30:00Z","v":844628,"vw":2.447715},{"c":2.439,"h":2.47,"l":2.43,"n":659,"o":2.455,"t":"2026-10-14T16:45:00Z","v":491098,"vw":2.440967},{"c":2.43,"h":2.4498,"l":2.42,"n":680,"o":2.4385,"t":"2026-10-14T17:00:00Z","v":357887,"vw":2.43643},{"c":2.405,"h":2.43,"l":2.4,"n":721,"o":2.42,"t":"2026-10-14T17:15:00Z","v":249018,"vw":2.416791},{"c":2.395,"h":2.41,"l":2.38,"n":846,"o":2.405,"t":"2026-10-14T17:30:00Z","v":317279,"vw":2.393754},{"c":2.365,"h":2.3974,"l":2.36,"n":732,"o":2.395,"t":"2026-10-14T17:45:00Z","v":278104,"vw":2.379316},{"c":2.3688,"h":2.38,"l":2.36,"n":864,"o":2.37,"t":"2026-10-14T18:00:00Z","v":259835,"vw":2.368024},{"c":2.3649,"h":2.375,"l":2.36,"n":624,"o":2.365,"t":"2026-10-14T18:15:00Z","v":182543,"vw":2.36783},{"c":2.365,"h":2.37,"l":2.35,"n":771,"o":2.365,"t":"2026-10-14T18:30:00Z","v":270772,"vw":2.3615},{"c":2.385,"h":2.4,"l":2.36,"n":1128,"o":2.36,"t":"2026-10-14T18:45:00Z","v":752905,"vw":2.382681},{"c":2.385,"h":2.395,"l":2.38,"n":727,"o":2.38,"t":"2026-10-14T19:00:00Z","v":304796,"vw":2.388638},{"c":2.395,"h":2.4,"l":2.38,"n":668,"o":2.385,"t":"2026-10-14T19:15:00Z","v":236133,"vw":2.393499},{"c":2.455,"h":2.455,"l":2.39,"n":2232,"o":2.4,"t":"2026-10-14T19:30:00Z","v":902663,"vw":2.42165},{"c":2.435,"h":2.475,"l":2.42,"n":6113,"o":2.455,"t":"2026-10-14T19:45:00Z","v":3710953,"vw":2.448926},{"c":2.4491,"h":2.45,"l":2.43,"n":37,"o":2.44,"t":"2026-10-14T20:00:00Z","v":1142553,"vw":2.439868},{"c":2.45,"h":2.45,"l":2.44,"n":10,"o":2.44,"t":"2026-10-14T20:15:00Z","v":3519,"vw":2.44303},{"c":2.45,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-10-14T20:30:00Z","v":543,"vw":2.441969},{"c":2.44,"h":2.4499,"l":2.44,"n":7,"o":2.4499,"t":"2026-10-14T20:45:00Z","v":1467,"vw":2.447756},{"c":2.44,"h":2.44,"l":2.43,"n":20,"o":2.44,"t":"2026-10-14T21:00:00Z","v":4418,"vw":2.436398},{"c":2.44,"h":2.44,"l":2.41,"n":23,"o":2.43,"t":"2026-10-14T21:15:00Z","v":10104,"vw":2.422006},{"c":2.4216,"h":2.44,"l":2.42,"n":7,"o":2.44,"t":"2026-10-14T21:30:00Z","v":2122,"vw":2.42413},{"c":2.421,"h":2.45,"l":2.421,"n":2,"o":2.45,"t":"2026-10-14T21:45:00Z","v":1100,"vw":2.434182},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T22:00:00Z","v":400,"vw":2.44},{"c":2.4261,"h":2.45,"l":2.42,"n":43,"o":2.44,"t":"2026-10-14T22:15:00Z","v":2201,"vw":2.439828},{"c":2.42,"h":2.42,"l":2.42,"n":17,"o":2.42,"t":"2026-10-14T22:30:00Z","v":532,"vw":2.42},{"c":2.41,"h":2.44,"l":2.41,"n":6,"o":2.4109,"t":"2026-10-14T23:00:00Z","v":2240,"vw":2.415833},{"c":2.4394,"h":2.4394,"l":2.42,"n":5,"o":2.43,"t":"2026-10-14T23:15:00Z","v":2620,"vw":2.423561},{"c":2.4,"h":2.41,"l":2.4,"n":8,"o":2.41,"t":"2026-10-14T23:30:00Z","v":1672,"vw":2.408683},{"c":2.4383,"h":2.44,"l":2.4,"n":13,"o":2.4001,"t":"2026-10-14T23:45:00Z","v":9008,"vw":2.405878},{"c":2.4,"h":2.44,"l":2.35,"n":44,"o":2.38,"t":"2026-10-15T08:00:00Z","v":30252,"vw":2.396421},{"c":2.39,"h":2.39,"l":2.38,"n":2,"o":2.38,"t":"2026-10-15T08:30:00Z","v":1003,"vw":2.381456},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T08:45:00Z","v":471,"vw":2.4},{"c":2.375,"h":2.375,"l":2.37,"n":3,"o":2.37,"t":"2026-10-15T09:00:00Z","v":343,"vw":2.373542},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-15T09:15:00Z","v":438,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-15T10:00:00Z","v":1000,"vw":2.4},{"c":2.39,"h":2.4,"l":2.39,"n":13,"o":2.4,"t":"2026-10-15T10:15:00Z","v":4105,"vw":2.393182},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-15T10:45:00Z","v":200,"vw":2.39},{"c":2.37,"h":2.39,"l":2.36,"n":43,"o":2.39,"t":"2026-10-15T11:00:00Z","v":10469,"vw":2.374469},{"c":2.35,"h":2.37,"l":2.35,"n":15,"o":2.36,"t":"2026-10-15T11:15:00Z","v":48448,"vw":2.350846},{"c":2.4,"h":2.4,"l":2.37,"n":2,"o":2.37,"t":"2026-10-15T11:30:00Z","v":8000,"vw":2.371875},{"c":2.37,"h":2.37,"l":2.3612,"n":5,"o":2.3612,"t":"2026-10-15T11:45:00Z","v":2647,"vw":2.361538},{"c":2.4207,"h":2.4207,"l":2.3648,"n":13,"o":2.41,"t":"2026-10-15T12:00:00Z","v":11541,"vw":2.401992},{"c":2.3901,"h":2.4,"l":2.39,"n":12,"o":2.4,"t":"2026-10-15T12:15:00Z","v":23171,"vw":2.390598},{"c":2.39,"h":2.39,"l":2.37,"n":21,"o":2.39,"t":"2026-10-15T12:30:00Z","v":35367,"vw":2.38508},{"c":2.4,"h":2.4,"l":2.38,"n":20,"o":2.39,"t":"2026-10-15T12:45:00Z","v":29231,"vw":2.389983},{"c":2.39,"h":2.41,"l":2.3702,"n":20,"o":2.4,"t":"2026-10-15T13:00:00Z","v":8964,"vw":2.400098},{"c":2.35,"h":2.4,"l":2.34,"n":67,"o":2.39,"t":"2026-10-15T13:15:00Z","v":33272,"vw":2.368927},{"c":2.455,"h":2.465,"l":2.35,"n":1856,"o":2.37,"t":"2026-10-15T13:30:00Z","v":849199,"vw":2.405142},{"c":2.44,"h":2.485,"l":2.4,"n":1231,"o":2.46,"t":"2026-10-15T13:45:00Z","v":382435,"vw":2.438879},{"c":2.455,"h":2.47,"l":2.4301,"n":1303,"o":2.4399,"t":"2026-10-15T14:00:00Z","v":384820,"vw":2.448556},{"c":2.465,"h":2.48,"l":2.435,"n":843,"o":2.451,"t":"2026-10-15T14:15:00Z","v":192361,"vw":2.456386},{"c":2.475,"h":2.48,"l":2.46,"n":891,"o":2.465,"t":"2026-10-15T14:30:00Z","v":296074,"vw":2.470133},{"c":2.46,"h":2.485,"l":2.44,"n":893,"o":2.475,"t":"2026-10-15T14:45:00Z","v":319638,"vw":2.461437},{"c":2.485,"h":2.5,"l":2.44,"n":1085,"o":2.46,"t":"2026-10-15T15:00:00Z","v":588074,"vw":2.462696},{"c":2.465,"h":2.49,"l":2.46,"n":558,"o":2.485,"t":"2026-10-15T15:15:00Z","v":215700,"vw":2.477798},{"c":2.455,"h":2.47,"l":2.4501,"n":693,"o":2.465,"t":"2026-10-15T15:30:00Z","v":172565,"vw":2.464149},{"c":2.455,"h":2.46,"l":2.445,"n":551,"o":2.45,"t":"2026-10-15T15:45:00Z","v":105672,"vw":2.450907},{"c":2.435,"h":2.46,"l":2.43,"n":544,"o":2.46,"t":"2026-10-15T16:00:00Z","v":124552,"vw":2.44282},{"c":2.46,"h":2.47,"l":2.435,"n":723,"o":2.435,"t":"2026-10-15T16:15:00Z","v":201039,"vw":2.454517},{"c":2.475,"h":2.48,"l":2.455,"n":760,"o":2.46,"t":"2026-10-15T16:30:00Z","v":286575,"vw":2.467285},{"c":2.495,"h":2.5,"l":2.465,"n":741,"o":2.475,"t":"2026-10-15T16:45:00Z","v":263540,"vw":2.481816},{"c":2.53,"h":2.53,"l":2.49,"n":1057,"o":2.498,"t":"2026-10-15T17:00:00Z","v":492777,"vw":2.504336},{"c":2.55,"h":2.55,"l":2.53,"n":628,"o":2.53,"t":"2026-10-15T17:15:00Z","v":138605,"vw":2.54191},{"c":2.58,"h":2.58,"l":2.54,"n":846,"o":2.55,"t":"2026-10-15T17:30:00Z","v":245327,"vw":2.560885},{"c":2.575,"h":2.59,"l":2.57,"n":851,"o":2.58,"t":"2026-10-15T17:45:00Z","v":318254,"vw":2.580667},{"c":2.6,"h":2.6188,"l":2.5708,"n":1029,"o":2.575,"t":"2026-10-15T18:00:00Z","v":338248,"vw":2.59324},{"c":2.6115,"h":2.63,"l":2.59,"n":980,"o":2.6,"t":"2026-10-15T18:15:00Z","v":395192,"vw":2.61323},{"c":2.615,"h":2.62,"l":2.5918,"n":989,"o":2.61,"t":"2026-10-15T18:30:00Z","v":273481,"vw":2.604412},{"c":2.7,"h":2.72,"l":2.61,"n":2800,"o":2.615,"t":"2026-10-15T18:45:00Z","v":1808630,"vw":2.676727},{"c":2.72,"h":2.72,"l":2.6909,"n":742,"o":2.695,"t":"2026-10-15T19:00:00Z","v":389328,"vw":2.708071},{"c":2.725,"h":2.74,"l":2.7026,"n":992,"o":2.715,"t":"2026-10-15T19:15:00Z","v":375260,"vw":2.725548},{"c":2.75,"h":2.76,"l":2.72,"n":1092,"o":2.725,"t":"2026-10-15T19:30:00Z","v":388510,"vw":2.739494},{"c":2.68,"h":2.755,"l":2.67,"n":3152,"o":2.755,"t":"2026-10-15T19:45:00Z","v":1425409,"vw":2.695292},{"c":2.68,"h":2.68,"l":2.6729,"n":24,"o":2.68,"t":"2026-10-15T20:00:00Z","v":865353,"vw":2.679999},{"c":2.67,"h":2.69,"l":2.67,"n":7,"o":2.67,"t":"2026-10-15T20:15:00Z","v":1546,"vw":2.676962},{"c":2.7,"h":2.7,"l":2.67,"n":17,"o":2.6703,"t":"2026-10-15T20:30:00Z","v":2321,"vw":2.676798},{"c":2.69,"h":2.69,"l":2.67,"n":5,"o":2.67,"t":"2026-10-15T20:45:00Z","v":1580,"vw":2.681765},{"c":2.7,"h":2.7,"l":2.67,"n":19,"o":2.6999,"t":"2026-10-15T21:00:00Z","v":3193,"vw":2.684871},{"c":2.7,"h":2.7,"l":2.685,"n":3,"o":2.69,"t":"2026-10-15T21:15:00Z","v":400,"vw":2.69},{"c":2.6704,"h":2.69,"l":2.6704,"n":3,"o":2.69,"t":"2026-10-15T22:00:00Z","v":1403,"vw":2.6732},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T22:15:00Z","v":150,"vw":2.68},{"c":2.6809,"h":2.6809,"l":2.68,"n":4,"o":2.68,"t":"2026-10-15T22:30:00Z","v":3661,"vw":2.68014},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-15T23:00:00Z","v":1096,"vw":2.68},{"c":2.65,"h":2.68,"l":2.65,"n":8,"o":2.68,"t":"2026-10-15T23:30:00Z","v":24521,"vw":2.650812},{"c":2.65,"h":2.66,"l":2.65,"n":11,"o":2.66,"t":"2026-10-15T23:45:00Z","v":2355,"vw":2.650898},{"c":2.6772,"h":2.7125,"l":2.67,"n":40,"o":2.67,"t":"2026-10-16T08:00:00Z","v":2663,"vw":2.677534},{"c":2.7,"h":2.7,"l":2.7,"n":13,"o":2.7,"t":"2026-10-16T08:30:00Z","v":1045,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T08:45:00Z","v":182,"vw":2.7},{"c":2.72,"h":2.72,"l":2.7,"n":11,"o":2.71,"t":"2026-10-16T09:00:00Z","v":400,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T09:30:00Z","v":1439,"vw":2.71},{"c":2.6703,"h":2.6703,"l":2.6703,"n":5,"o":2.6703,"t":"2026-10-16T10:00:00Z","v":500,"vw":2.6703},{"c":2.6891,"h":2.6891,"l":2.6891,"n":2,"o":2.6891,"t":"2026-10-16T10:45:00Z","v":200,"vw":2.6891},{"c":2.6882,"h":2.6882,"l":2.6709,"n":5,"o":2.6709,"t":"2026-10-16T11:00:00Z","v":2520,"vw":2.672244},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-16T11:15:00Z","v":701,"vw":2.69},{"c":2.68,"h":2.68,"l":2.6737,"n":2,"o":2.6737,"t":"2026-10-16T11:30:00Z","v":282,"vw":2.67685},{"c":2.6706,"h":2.6706,"l":2.6706,"n":1,"o":2.6706,"t":"2026-10-16T11:45:00Z","v":300,"vw":2.6706},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T12:00:00Z","v":302,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-10-16T12:15:00Z","v":241,"vw":2.694149},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-16T12:30:00Z","v":350,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-16T12:45:00Z","v":2746,"vw":2.67},{"c":2.6507,"h":2.68,"l":2.6507,"n":20,"o":2.67,"t":"2026-10-16T13:00:00Z","v":3359,"vw":2.669067},{"c":2.65,"h":2.67,"l":2.65,"n":41,"o":2.651,"t":"2026-10-16T13:15:00Z","v":9161,"vw":2.659876},{"c":2.635,"h":2.665,"l":2.61,"n":934,"o":2.65,"t":"2026-10-16T13:30:00Z","v":307194,"vw":2.632129},{"c":2.6,"h":2.635,"l":2.59,"n":807,"o":2.635,"t":"2026-10-16T13:45:00Z","v":144060,"vw":2.610963},{"c":2.61,"h":2.635,"l":2.6,"n":760,"o":2.6,"t":"2026-10-16T14:00:00Z","v":134544,"vw":2.618903},{"c":2.615,"h":2.62,"l":2.585,"n":758,"o":2.62,"t":"2026-10-16T14:15:00Z","v":173878,"vw":2.605621},{"c":2.615,"h":2.64,"l":2.61,"n":697,"o":2.615,"t":"2026-10-16T14:30:00Z","v":119851,"vw":2.625898},{"c":2.595,"h":2.629,"l":2.59,"n":539,"o":2.615,"t":"2026-10-16T14:45:00Z","v":121847,"vw":2.60895},{"c":2.575,"h":2.6,"l":2.55,"n":812,"o":2.59,"t":"2026-10-16T15:00:00Z","v":251454,"vw":2.575134},{"c":2.57,"h":2.58,"l":2.56,"n":451,"o":2.575,"t":"2026-10-16T15:15:00Z","v":80353,"vw":2.567967},{"c":2.575,"h":2.59,"l":2.565,"n":721,"o":2.565,"t":"2026-10-16T15:30:00Z","v":172516,"vw":2.579253},{"c":2.575,"h":2.6099,"l":2.57,"n":490,"o":2.58,"t":"2026-10-16T15:45:00Z","v":168318,"vw":2.589505},{"c":2.565,"h":2.58,"l":2.56,"n":630,"o":2.57,"t":"2026-10-16T16:00:00Z","v":165955,"vw":2.569392},{"c":2.5608,"h":2.57,"l":2.55,"n":511,"o":2.565,"t":"2026-10-16T16:15:00Z","v":137568,"vw":2.560449},{"c":2.5474,"h":2.566,"l":2.54,"n":624,"o":2.56,"t":"2026-10-16T16:30:00Z","v":183282,"vw":2.556991},{"c":2.535,"h":2.55,"l":2.53,"n":499,"o":2.545,"t":"2026-10-16T16:45:00Z","v":105039,"vw":2.53583},{"c":2.4872,"h":2.54,"l":2.48,"n":1060,"o":2.535,"t":"2026-10-16T17:00:00Z","v":411769,"vw":2.499074},{"c":2.495,"h":2.5,"l":2.48,"n":744,"o":2.485,"t":"2026-10-16T17:15:00Z","v":220484,"vw":2.491256},{"c":2.51,"h":2.5274,"l":2.5,"n":934,"o":2.5,"t":"2026-10-16T17:30:00Z","v":280980,"vw":2.511723},{"c":2.49,"h":2.5199,"l":2.49,"n":554,"o":2.51,"t":"2026-10-16T17:45:00Z","v":120038,"vw":2.500842},{"c":2.49,"h":2.5099,"l":2.46,"n":1076,"o":2.49,"t":"2026-10-16T18:00:00Z","v":388684,"vw":2.486127},{"c":2.485,"h":2.5,"l":2.48,"n":917,"o":2.49,"t":"2026-10-16T18:15:00Z","v":275596,"vw":2.493849},{"c":2.485,"h":2.49,"l":2.475,"n":1014,"o":2.485,"t":"2026-10-16T18:30:00Z","v":144011,"vw":2.484756},{"c":2.485,"h":2.5,"l":2.48,"n":1023,"o":2.485,"t":"2026-10-16T18:45:00Z","v":341236,"vw":2.491522},{"c":2.52,"h":2.52,"l":2.48,"n":945,"o":2.485,"t":"2026-10-16T19:00:00Z","v":446578,"vw":2.493902},{"c":2.505,"h":2.52,"l":2.5,"n":927,"o":2.5188,"t":"2026-10-16T19:15:00Z","v":389100,"vw":2.509801},{"c":2.48,"h":2.51,"l":2.48,"n":1270,"o":2.505,"t":"2026-10-16T19:30:00Z","v":428724,"vw":2.496252},{"c":2.495,"h":2.515,"l":2.475,"n":4281,"o":2.48,"t":"2026-10-16T19:45:00Z","v":2111387,"vw":2.493452},{"c":2.492,"h":2.495,"l":2.49,"n":25,"o":2.49,"t":"2026-10-16T20:00:00Z","v":754122,"vw":2.490007},{"c":2.495,"h":2.495,"l":2.4915,"n":3,"o":2.4915,"t":"2026-10-16T20:15:00Z","v":1695,"vw":2.492935},{"c":2.5,"h":2.5,"l":2.4985,"n":3,"o":2.4985,"t":"2026-10-16T20:30:00Z","v":2400,"vw":2.498738},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-16T20:45:00Z","v":2910,"vw":2.5},{"c":2.492,"h":2.5,"l":2.492,"n":2,"o":2.5,"t":"2026-10-16T21:00:00Z","v":600,"vw":2.496},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-16T21:15:00Z","v":3014,"vw":2.49},{"c":2.4901,"h":2.4901,"l":2.49,"n":2,"o":2.49,"t":"2026-10-16T21:30:00Z","v":602,"vw":2.490083}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.015357974868009315,"strike":2.998443587530394,"iv":0.991821268011536,"gamma":0.5130602268928914,"theta":-0.00431509178424597,"vega":0.0005986815277328671,"rho":0.00004378661938014606,"breakevenPct":21.031346628585347},{"delta":0.15,"premium":0.029094138914497532,"strike":2.9387211351543585,"iv":0.9895661436391977,"gamma":0.5939061139174671,"theta":-0.004960300053567086,"vega":0.0006946938057423485,"rho":0.00006474971813590227,"breakevenPct":19.184581907106388},{"delta":0.2,"premium":0.042830302960985764,"strike":2.878998682778323,"iv":0.9873110192668593,"gamma":0.6747520009420428,"theta":-0.005605508322888202,"vega":0.0007907060837518301,"rho":0.00008571281689165848,"breakevenPct":17.33781718562743},{"delta":0.25,"premium":0.056566467007473975,"strike":2.819276230402287,"iv":0.985055894894521,"gamma":0.7555978879666184,"theta":-0.006250716592209317,"vega":0.0008867183617613117,"rho":0.00010667591564741469,"breakevenPct":15.49105246414847},{"delta":0.3,"premium":0.0703026310539622,"strike":2.7595537780262513,"iv":0.9828007705221825,"gamma":0.8364437749911942,"theta":-0.006895924861530432,"vega":0.0009827306397707932,"rho":0.0001276390144031709,"breakevenPct":13.644287742669512},{"delta":0.35,"premium":0.08403879510045041,"strike":2.6998313256502158,"iv":0.9805456461498442,"gamma":0.9172896620157698,"theta":-0.007541133130851548,"vega":0.0010787429177802747,"rho":0.0001486021131589271,"breakevenPct":11.797523021190555},{"delta":0.4,"premium":0.09777495914693865,"strike":2.6401088732741798,"iv":0.9782905217775059,"gamma":0.9981355490403454,"theta":-0.008186341400172664,"vega":0.0011747551957897564,"rho":0.00016956521191468333,"breakevenPct":9.950758299711595},{"delta":0.45,"premium":0.11151112319342686,"strike":2.580386420898144,"iv":0.9760353974051674,"gamma":1.0789814360649213,"theta":-0.00883154966949378,"vega":0.001270767473799238,"rho":0.00019052831067043954,"breakevenPct":8.103993578232636},{"delta":0.5,"premium":0.12524728723991507,"strike":2.520663968522108,"iv":0.9737802730328291,"gamma":1.1598273230894969,"theta":-0.009476757938814894,"vega":0.0013667797518087193,"rho":0.00021149140942619573,"breakevenPct":6.257228856753677},{"delta":0.55,"premium":0.16132740637800286,"strike":2.458779728449996,"iv":0.9957123488057162,"gamma":1.1201123389207357,"theta":-0.009318588348283141,"vega":0.001328988876718709,"rho":0.00022830628481134067,"breakevenPct":5.220960396289265},{"delta":0.6,"premium":0.20922863937189087,"strike":2.3957517903001437,"iv":1.0304407108939673,"gamma":1.0166143862001484,"theta":-0.00873539010406776,"vega":0.0012204091775118427,"rho":0.0002429265343765597,"breakevenPct":4.613486593792794},{"delta":0.65,"premium":0.257129872365779,"strike":2.332723852150291,"iv":1.0651690729822183,"gamma":0.9131164334795611,"theta":-0.008152191859852378,"vega":0.0011118294783049759,"rho":0.0002575467839417788,"breakevenPct":4.00601279129632},{"delta":0.7,"premium":0.305031105359667,"strike":2.269695914000438,"iv":1.0998974350704693,"gamma":0.8096184807589739,"theta":-0.007568993615636998,"vega":0.0010032497790981095,"rho":0.0002721670335069979,"breakevenPct":3.3985389887998485},{"delta":0.75,"premium":0.3529323383535551,"strike":2.2066679758505856,"iv":1.1346257971587206,"gamma":0.7061205280383864,"theta":-0.006985795371421617,"vega":0.0008946700798912427,"rho":0.0002867872830722169,"breakevenPct":2.791065186303375},{"delta":0.8,"premium":0.4008335713474432,"strike":2.1436400377007327,"iv":1.1693541592469716,"gamma":0.6026225753177991,"theta":-0.006402597127206235,"vega":0.0007860903806843761,"rho":0.000301407532637436,"breakevenPct":2.183591383806902},{"delta":0.85,"premium":0.44873480434133123,"strike":2.08061209955088,"iv":1.2040825213352226,"gamma":0.4991246225972118,"theta":-0.005819398882990854,"vega":0.0006775106814775095,"rho":0.00031602778220265505,"breakevenPct":1.57611758131043},{"delta":0.9,"premium":0.4966360373352193,"strike":2.017584161401027,"iv":1.2388108834234737,"gamma":0.3956266698766243,"theta":-0.005236200638775473,"vega":0.0005689309822706429,"rho":0.00033064803176787415,"breakevenPct":0.9686437788139566}],"put":[{"delta":0.1,"premium":0.1,"strike":1.3316404396302668,"iv":4.791614536250075,"gamma":0.11486480001694796,"theta":-0.019828737427368095,"vega":0.0005970442997501113,"rho":-0.00006627877765761749,"breakevenPct":50.53851493392769},{"delta":0.15,"premium":0.08936682728309968,"strike":1.7658293179225082,"iv":2.9721502287536112,"gamma":0.2631825097570217,"theta":-0.016129782362869858,"vega":0.0007918783918976121,"rho":-0.00008805721077019036,"breakevenPct":32.67489295050767},{"delta":0.2,"premium":0.08564168741591766,"strike":2.0331863965642216,"iv":2.011639390237958,"gamma":0.41084222502498,"theta":-0.013275028732116653,"vega":0.000934358983367732,"rho":-0.00011111282766155433,"breakevenPct":21.788494070587372},{"delta":0.25,"premium":0.10003905907485856,"strike":2.1178768180874035,"iv":1.85882019752425,"gamma":0.5154608344181258,"theta":-0.012916714375781992,"vega":0.0010188366714359955,"rho":-0.00013754869981580075,"breakevenPct":18.965593389319917},{"delta":0.3,"premium":0.11443643073379947,"strike":2.2025672396105853,"iv":1.7060010048105423,"gamma":0.6200794438112718,"theta":-0.01255840001944733,"vega":0.0011033143595042588,"rho":-0.00016398457197004717,"breakevenPct":16.142692708052458},{"delta":0.35,"premium":0.1288338023927404,"strike":2.287257661133767,"iv":1.5531818120968344,"gamma":0.7246980532044176,"theta":-0.012200085663112668,"vega":0.0011877920475725223,"rho":-0.0001904204441242936,"breakevenPct":13.319792026785002},{"delta":0.4,"premium":0.14323117405168131,"strike":2.371948082656949,"iv":1.4003626193831265,"gamma":0.8293166625975634,"theta":-0.011841771306778007,"vega":0.0012722697356407856,"rho":-0.00021685631627854006,"breakevenPct":10.496891345517541},{"delta":0.45,"premium":0.15762854571062224,"strike":2.456638504180131,"iv":1.2475434266694185,"gamma":0.9339352719907094,"theta":-0.011483456950443345,"vega":0.0013567474237090491,"rho":-0.00024329218843278648,"breakevenPct":7.673990664250086},{"delta":0.5,"premium":0.25447777192562754,"strike":2.5958690413488865,"iv":1.2692445587677403,"gamma":0.939754507066399,"theta":-0.011523704772443537,"vega":0.0013599319558973968,"rho":-0.0002853009911308525,"breakevenPct":5.9719983364821045},{"delta":0.55,"premium":0.43783386193715973,"strike":2.792321994932671,"iv":1.4740489824721263,"gamma":0.8419153822024621,"theta":-0.011982116191385214,"vega":0.0012778253081461605,"rho":-0.00034364860620276214,"breakevenPct":5.44604100254964},{"delta":0.6,"premium":0.6211899519486915,"strike":2.9887749485164554,"iv":1.6788534061765121,"gamma":0.7440762573385253,"theta":-0.01244052761032689,"vega":0.0011957186603949244,"rho":-0.0004019962212746716,"breakevenPct":4.920083668617176},{"delta":0.65,"premium":0.8045460419602237,"strike":3.1852279021002396,"iv":1.8836578298808981,"gamma":0.6462371324745886,"theta":-0.012898939029268567,"vega":0.0011136120126436881,"rho":-0.0004603438363465813,"breakevenPct":4.39412633468471},{"delta":0.7,"premium":0.9879021319717556,"strike":3.381680855684024,"iv":2.0884622535852837,"gamma":0.5483980076106518,"theta":-0.013357350448210242,"vega":0.001031505364892452,"rho":-0.0005186914514184907,"breakevenPct":3.8681690007522467},{"delta":0.75,"premium":1.1712582219832879,"strike":3.5781338092678086,"iv":2.2932666772896697,"gamma":0.45055888274671496,"theta":-0.013815761867151919,"vega":0.0009493987171412157,"rho":-0.0005770390664904004,"breakevenPct":3.342211666819782},{"delta":0.8,"premium":1.35461431199482,"strike":3.774586762851593,"iv":2.498071100994056,"gamma":0.352719757882778,"theta":-0.014274173286093596,"vega":0.0008672920693899794,"rho":-0.00063538668156231,"breakevenPct":2.8162543328873166},{"delta":0.85,"premium":1.5379704020063518,"strike":3.971039716435377,"iv":2.7028755246984417,"gamma":0.25488063301884134,"theta":-0.014732584705035271,"vega":0.0007851854216387433,"rho":-0.0006937342966342196,"breakevenPct":2.2902969989548527},{"delta":0.9,"premium":2.1776479692828548,"strike":4.634475591326224,"iv":2.85984325439336,"gamma":0.222414193896027,"theta":-0.01133678507891774,"vega":0.0006032442283903357,"rho":-0.0008387927653254251,"breakevenPct":1.3361864164744817}]},"raw":{"call":[{"delta":0.1,"premium":0.015357974868009315,"strike":2.998443587530394,"iv":0.991821268011536,"gamma":0.5130602268928914,"theta":-0.00431509178424597,"vega":0.0005986815277328671,"rho":0.00004378661938014606,"breakevenPct":21.031346628585347},{"delta":0.15,"premium":0.029094138914497532,"strike":2.9387211351543585,"iv":0.9895661436391977,"gamma":0.5939061139174671,"theta":-0.004960300053567086,"vega":0.0006946938057423485,"rho":0.00006474971813590227,"breakevenPct":19.184581907106388},{"delta":0.2,"premium":0.042830302960985764,"strike":2.878998682778323,"iv":0.9873110192668593,"gamma":0.6747520009420428,"theta":-0.005605508322888202,"vega":0.0007907060837518301,"rho":0.00008571281689165848,"breakevenPct":17.33781718562743},{"delta":0.25,"premium":0.056566467007473975,"strike":2.819276230402287,"iv":0.985055894894521,"gamma":0.7555978879666184,"theta":-0.006250716592209317,"vega":0.0008867183617613117,"rho":0.00010667591564741469,"breakevenPct":15.49105246414847},{"delta":0.3,"premium":0.0703026310539622,"strike":2.7595537780262513,"iv":0.9828007705221825,"gamma":0.8364437749911942,"theta":-0.006895924861530432,"vega":0.0009827306397707932,"rho":0.0001276390144031709,"breakevenPct":13.644287742669512},{"delta":0.35,"premium":0.08403879510045041,"strike":2.6998313256502158,"iv":0.9805456461498442,"gamma":0.9172896620157698,"theta":-0.007541133130851548,"vega":0.0010787429177802747,"rho":0.0001486021131589271,"breakevenPct":11.797523021190555},{"delta":0.4,"premium":0.09777495914693865,"strike":2.6401088732741798,"iv":0.9782905217775059,"gamma":0.9981355490403454,"theta":-0.008186341400172664,"vega":0.0011747551957897564,"rho":0.00016956521191468333,"breakevenPct":9.950758299711595},{"delta":0.45,"premium":0.11151112319342686,"strike":2.580386420898144,"iv":0.9760353974051674,"gamma":1.0789814360649213,"theta":-0.00883154966949378,"vega":0.001270767473799238,"rho":0.00019052831067043954,"breakevenPct":8.103993578232636},{"delta":0.5,"premium":0.12524728723991507,"strike":2.520663968522108,"iv":0.9737802730328291,"gamma":1.1598273230894969,"theta":-0.009476757938814894,"vega":0.0013667797518087193,"rho":0.00021149140942619573,"breakevenPct":6.257228856753677},{"delta":0.55,"premium":0.16132740637800286,"strike":2.458779728449996,"iv":0.9957123488057162,"gamma":1.1201123389207357,"theta":-0.009318588348283141,"vega":0.001328988876718709,"rho":0.00022830628481134067,"breakevenPct":5.220960396289265},{"delta":0.6,"premium":0.20922863937189087,"strike":2.3957517903001437,"iv":1.0304407108939673,"gamma":1.0166143862001484,"theta":-0.00873539010406776,"vega":0.0012204091775118427,"rho":0.0002429265343765597,"breakevenPct":4.613486593792794},{"delta":0.65,"premium":0.257129872365779,"strike":2.332723852150291,"iv":1.0651690729822183,"gamma":0.9131164334795611,"theta":-0.008152191859852378,"vega":0.0011118294783049759,"rho":0.0002575467839417788,"breakevenPct":4.00601279129632},{"delta":0.7,"premium":0.305031105359667,"strike":2.269695914000438,"iv":1.0998974350704693,"gamma":0.8096184807589739,"theta":-0.007568993615636998,"vega":0.0010032497790981095,"rho":0.0002721670335069979,"breakevenPct":3.3985389887998485},{"delta":0.75,"premium":0.3529323383535551,"strike":2.2066679758505856,"iv":1.1346257971587206,"gamma":0.7061205280383864,"theta":-0.006985795371421617,"vega":0.0008946700798912427,"rho":0.0002867872830722169,"breakevenPct":2.791065186303375},{"delta":0.8,"premium":0.4008335713474432,"strike":2.1436400377007327,"iv":1.1693541592469716,"gamma":0.6026225753177991,"theta":-0.006402597127206235,"vega":0.0007860903806843761,"rho":0.000301407532637436,"breakevenPct":2.183591383806902},{"delta":0.85,"premium":0.44873480434133123,"strike":2.08061209955088,"iv":1.2040825213352226,"gamma":0.4991246225972118,"theta":-0.005819398882990854,"vega":0.0006775106814775095,"rho":0.00031602778220265505,"breakevenPct":1.57611758131043},{"delta":0.9,"premium":0.4966360373352193,"strike":2.017584161401027,"iv":1.2388108834234737,"gamma":0.3956266698766243,"theta":-0.005236200638775473,"vega":0.0005689309822706429,"rho":0.00033064803176787415,"breakevenPct":0.9686437788139566}],"put":[{"delta":0.1,"premium":0.1,"strike":1.3316404396302668,"iv":4.791614536250075,"gamma":0.11486480001694796,"theta":-0.019828737427368095,"vega":0.0005970442997501113,"rho":-0.00006627877765761749,"breakevenPct":50.53851493392769},{"delta":0.15,"premium":0.08936682728309968,"strike":1.7658293179225082,"iv":2.9721502287536112,"gamma":0.2631825097570217,"theta":-0.016129782362869858,"vega":0.0007918783918976121,"rho":-0.00008805721077019036,"breakevenPct":32.67489295050767},{"delta":0.2,"premium":0.08564168741591766,"strike":2.0331863965642216,"iv":2.011639390237958,"gamma":0.41084222502498,"theta":-0.013275028732116653,"vega":0.000934358983367732,"rho":-0.00011111282766155433,"breakevenPct":21.788494070587372},{"delta":0.25,"premium":0.10003905907485856,"strike":2.1178768180874035,"iv":1.85882019752425,"gamma":0.5154608344181258,"theta":-0.012916714375781992,"vega":0.0010188366714359955,"rho":-0.00013754869981580075,"breakevenPct":18.965593389319917},{"delta":0.3,"premium":0.11443643073379947,"strike":2.2025672396105853,"iv":1.7060010048105423,"gamma":0.6200794438112718,"theta":-0.01255840001944733,"vega":0.0011033143595042588,"rho":-0.00016398457197004717,"breakevenPct":16.142692708052458},{"delta":0.35,"premium":0.1288338023927404,"strike":2.287257661133767,"iv":1.5531818120968344,"gamma":0.7246980532044176,"theta":-0.012200085663112668,"vega":0.0011877920475725223,"rho":-0.0001904204441242936,"breakevenPct":13.319792026785002},{"delta":0.4,"premium":0.14323117405168131,"strike":2.371948082656949,"iv":1.4003626193831265,"gamma":0.8293166625975634,"theta":-0.011841771306778007,"vega":0.0012722697356407856,"rho":-0.00021685631627854006,"breakevenPct":10.496891345517541},{"delta":0.45,"premium":0.15762854571062224,"strike":2.456638504180131,"iv":1.2475434266694185,"gamma":0.9339352719907094,"theta":-0.011483456950443345,"vega":0.0013567474237090491,"rho":-0.00024329218843278648,"breakevenPct":7.673990664250086},{"delta":0.5,"premium":0.25447777192562754,"strike":2.5958690413488865,"iv":1.2692445587677403,"gamma":0.939754507066399,"theta":-0.011523704772443537,"vega":0.0013599319558973968,"rho":-0.0002853009911308525,"breakevenPct":5.9719983364821045},{"delta":0.55,"premium":0.43783386193715973,"strike":2.792321994932671,"iv":1.4740489824721263,"gamma":0.8419153822024621,"theta":-0.011982116191385214,"vega":0.0012778253081461605,"rho":-0.00034364860620276214,"breakevenPct":5.44604100254964},{"delta":0.6,"premium":0.6211899519486915,"strike":2.9887749485164554,"iv":1.6788534061765121,"gamma":0.7440762573385253,"theta":-0.01244052761032689,"vega":0.0011957186603949244,"rho":-0.0004019962212746716,"breakevenPct":4.920083668617176},{"delta":0.65,"premium":0.8045460419602237,"strike":3.1852279021002396,"iv":1.8836578298808981,"gamma":0.6462371324745886,"theta":-0.012898939029268567,"vega":0.0011136120126436881,"rho":-0.0004603438363465813,"breakevenPct":4.39412633468471},{"delta":0.7,"premium":0.9879021319717556,"strike":3.381680855684024,"iv":2.0884622535852837,"gamma":0.5483980076106518,"theta":-0.013357350448210242,"vega":0.001031505364892452,"rho":-0.0005186914514184907,"breakevenPct":3.8681690007522467},{"delta":0.75,"premium":1.1712582219832879,"strike":3.5781338092678086,"iv":2.2932666772896697,"gamma":0.45055888274671496,"theta":-0.013815761867151919,"vega":0.0009493987171412157,"rho":-0.0005770390664904004,"breakevenPct":3.342211666819782},{"delta":0.8,"premium":1.35461431199482,"strike":3.774586762851593,"iv":2.498071100994056,"gamma":0.352719757882778,"theta":-0.014274173286093596,"vega":0.0008672920693899794,"rho":-0.00063538668156231,"breakevenPct":2.8162543328873166},{"delta":0.85,"premium":1.5379704020063518,"strike":3.971039716435377,"iv":2.7028755246984417,"gamma":0.25488063301884134,"theta":-0.014732584705035271,"vega":0.0007851854216387433,"rho":-0.0006937342966342196,"breakevenPct":2.2902969989548527},{"delta":0.9,"premium":2.1776479692828548,"strike":4.634475591326224,"iv":2.85984325439336,"gamma":0.222414193896027,"theta":-0.01133678507891774,"vega":0.0006032442283903357,"rho":-0.0008387927653254251,"breakevenPct":1.3361864164744817}]}},"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"}}