{"symbol":"SPCE","url":"https://intraalpha.com/companies/SPCE","capturedAt":"2026-10-15T20:33:39.460Z","state":"partial","quote":{"symbol":"SPCE","last_price":2.6,"prev_close":2.55,"regular_close":2.58,"change":0.05,"change_pct":1.9608,"regular_change":0.03,"regular_change_pct":1.1765,"extended_change":0.02,"extended_change_pct":0.7752,"bid":2.58,"ask":2.59,"bid_size":200,"ask_size":100,"volume":6183391,"vwap":2.535889,"open":2.5,"high":2.61,"low":2.47,"close":2.58,"trade_count":18066,"last_trade_at":"2026-10-15T20:20:50.117887444Z","last_quote_at":"2026-10-15T20:25:14.842262562Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":3,"h":3,"l":2.99,"n":12,"o":2.99,"t":"2026-10-08T08:00:00Z","v":4244,"vw":2.999281},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-08T08:25:00Z","v":200,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-08T08:30:00Z","v":888,"vw":3},{"c":2.9884,"h":2.9884,"l":2.9884,"n":1,"o":2.9884,"t":"2026-10-08T10:30:00Z","v":400,"vw":2.9884},{"c":3.02,"h":3.02,"l":2.99,"n":11,"o":2.99,"t":"2026-10-08T11:00:00Z","v":1151,"vw":3.003273},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-08T11:15:00Z","v":1700,"vw":3},{"c":2.9877,"h":3,"l":2.983,"n":5,"o":2.983,"t":"2026-10-08T11:20:00Z","v":1380,"vw":2.986596},{"c":2.9994,"h":2.9994,"l":2.9994,"n":2,"o":2.9994,"t":"2026-10-08T11:30:00Z","v":365,"vw":2.9994},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-08T11:35:00Z","v":5200,"vw":3},{"c":2.9997,"h":2.9997,"l":2.99,"n":7,"o":2.99,"t":"2026-10-08T11:45:00Z","v":501,"vw":2.992899},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-08T11:50:00Z","v":521,"vw":2.98},{"c":2.99,"h":2.995,"l":2.98,"n":11,"o":2.98,"t":"2026-10-08T12:00:00Z","v":1748,"vw":2.988776},{"c":2.99,"h":2.9905,"l":2.99,"n":3,"o":2.9905,"t":"2026-10-08T12:05:00Z","v":1200,"vw":2.990083},{"c":2.98,"h":2.995,"l":2.98,"n":40,"o":2.99,"t":"2026-10-08T12:10:00Z","v":5781,"vw":2.983522},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-08T12:15:00Z","v":280,"vw":2.98},{"c":2.9815,"h":2.9815,"l":2.9815,"n":1,"o":2.9815,"t":"2026-10-08T12:20:00Z","v":100,"vw":2.9815},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-08T12:25:00Z","v":752,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-08T12:35:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-08T12:40:00Z","v":239,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-08T12:50:00Z","v":1000,"vw":2.98},{"c":3.0214,"h":3.0214,"l":3.0214,"n":1,"o":3.0214,"t":"2026-10-08T13:00:00Z","v":1600,"vw":3.0214},{"c":3,"h":3.0046,"l":3,"n":9,"o":3.0046,"t":"2026-10-08T13:15:00Z","v":1088,"vw":3.000444},{"c":2.96,"h":2.98,"l":2.95,"n":43,"o":2.98,"t":"2026-10-08T13:25:00Z","v":63820,"vw":2.979643},{"c":2.95,"h":2.98,"l":2.94,"n":668,"o":2.96,"t":"2026-10-08T13:30:00Z","v":263068,"vw":2.96085},{"c":2.93,"h":2.96,"l":2.93,"n":270,"o":2.955,"t":"2026-10-08T13:35:00Z","v":174818,"vw":2.944036},{"c":2.95,"h":2.95,"l":2.93,"n":224,"o":2.93,"t":"2026-10-08T13:40:00Z","v":154532,"vw":2.93985},{"c":2.945,"h":2.95,"l":2.94,"n":182,"o":2.9409,"t":"2026-10-08T13:45:00Z","v":28486,"vw":2.943784},{"c":2.945,"h":2.96,"l":2.945,"n":197,"o":2.95,"t":"2026-10-08T13:50:00Z","v":65027,"vw":2.953693},{"c":2.945,"h":2.955,"l":2.94,"n":108,"o":2.945,"t":"2026-10-08T13:55:00Z","v":71829,"vw":2.948475},{"c":2.9599,"h":2.9599,"l":2.94,"n":144,"o":2.945,"t":"2026-10-08T14:00:00Z","v":50108,"vw":2.948775},{"c":2.96,"h":2.97,"l":2.945,"n":171,"o":2.9504,"t":"2026-10-08T14:05:00Z","v":48873,"vw":2.960724},{"c":2.945,"h":2.96,"l":2.94,"n":132,"o":2.96,"t":"2026-10-08T14:10:00Z","v":30738,"vw":2.948542},{"c":2.95,"h":2.95,"l":2.94,"n":155,"o":2.946,"t":"2026-10-08T14:15:00Z","v":36710,"vw":2.941574},{"c":2.94,"h":2.95,"l":2.94,"n":157,"o":2.945,"t":"2026-10-08T14:20:00Z","v":16506,"vw":2.946581},{"c":2.94,"h":2.95,"l":2.94,"n":159,"o":2.945,"t":"2026-10-08T14:25:00Z","v":10442,"vw":2.944058},{"c":2.945,"h":2.95,"l":2.94,"n":162,"o":2.945,"t":"2026-10-08T14:30:00Z","v":63092,"vw":2.941441},{"c":2.945,"h":2.95,"l":2.935,"n":383,"o":2.945,"t":"2026-10-08T14:35:00Z","v":205316,"vw":2.940914},{"c":2.955,"h":2.96,"l":2.9447,"n":150,"o":2.9488,"t":"2026-10-08T14:40:00Z","v":44070,"vw":2.950586},{"c":2.951,"h":2.96,"l":2.95,"n":386,"o":2.95,"t":"2026-10-08T14:45:00Z","v":153804,"vw":2.951824},{"c":2.956,"h":2.9577,"l":2.94,"n":162,"o":2.95,"t":"2026-10-08T14:50:00Z","v":29496,"vw":2.950123},{"c":2.9512,"h":2.9599,"l":2.95,"n":64,"o":2.95,"t":"2026-10-08T14:55:00Z","v":7132,"vw":2.951963},{"c":2.94,"h":2.95,"l":2.94,"n":186,"o":2.95,"t":"2026-10-08T15:00:00Z","v":93041,"vw":2.945337},{"c":2.935,"h":2.95,"l":2.9345,"n":327,"o":2.945,"t":"2026-10-08T15:05:00Z","v":121168,"vw":2.940223},{"c":2.9327,"h":2.94,"l":2.93,"n":144,"o":2.935,"t":"2026-10-08T15:10:00Z","v":15692,"vw":2.936208},{"c":2.935,"h":2.94,"l":2.93,"n":141,"o":2.935,"t":"2026-10-08T15:15:00Z","v":20999,"vw":2.932907},{"c":2.935,"h":2.9373,"l":2.93,"n":211,"o":2.933,"t":"2026-10-08T15:20:00Z","v":26529,"vw":2.930962},{"c":2.93,"h":2.94,"l":2.93,"n":204,"o":2.935,"t":"2026-10-08T15:25:00Z","v":31294,"vw":2.934708},{"c":2.92,"h":2.9374,"l":2.92,"n":293,"o":2.9323,"t":"2026-10-08T15:30:00Z","v":60584,"vw":2.928398},{"c":2.91,"h":2.92,"l":2.91,"n":311,"o":2.92,"t":"2026-10-08T15:35:00Z","v":68583,"vw":2.916339},{"c":2.915,"h":2.92,"l":2.91,"n":173,"o":2.91,"t":"2026-10-08T15:40:00Z","v":40914,"vw":2.918626},{"c":2.915,"h":2.92,"l":2.91,"n":175,"o":2.9154,"t":"2026-10-08T15:45:00Z","v":22615,"vw":2.916656},{"c":2.925,"h":2.93,"l":2.91,"n":170,"o":2.92,"t":"2026-10-08T15:50:00Z","v":26107,"vw":2.920767},{"c":2.925,"h":2.9253,"l":2.91,"n":275,"o":2.925,"t":"2026-10-08T15:55:00Z","v":142751,"vw":2.913592},{"c":2.9189,"h":2.925,"l":2.91,"n":132,"o":2.92,"t":"2026-10-08T16:00:00Z","v":137146,"vw":2.919368},{"c":2.925,"h":2.925,"l":2.91,"n":167,"o":2.9199,"t":"2026-10-08T16:05:00Z","v":24912,"vw":2.919181},{"c":2.925,"h":2.93,"l":2.925,"n":80,"o":2.925,"t":"2026-10-08T16:10:00Z","v":5287,"vw":2.925141},{"c":2.93,"h":2.955,"l":2.92,"n":370,"o":2.925,"t":"2026-10-08T16:15:00Z","v":118047,"vw":2.940022},{"c":2.94,"h":2.94,"l":2.925,"n":208,"o":2.9301,"t":"2026-10-08T16:20:00Z","v":78391,"vw":2.929282},{"c":2.9377,"h":2.9377,"l":2.93,"n":51,"o":2.9314,"t":"2026-10-08T16:25:00Z","v":8622,"vw":2.933825},{"c":2.925,"h":2.9374,"l":2.92,"n":159,"o":2.93,"t":"2026-10-08T16:30:00Z","v":73569,"vw":2.926749},{"c":2.91,"h":2.9261,"l":2.901,"n":290,"o":2.92,"t":"2026-10-08T16:35:00Z","v":87609,"vw":2.912124},{"c":2.9099,"h":2.92,"l":2.905,"n":173,"o":2.905,"t":"2026-10-08T16:40:00Z","v":38034,"vw":2.912519},{"c":2.9,"h":2.91,"l":2.89,"n":431,"o":2.9085,"t":"2026-10-08T16:45:00Z","v":121212,"vw":2.902741},{"c":2.905,"h":2.91,"l":2.895,"n":290,"o":2.9,"t":"2026-10-08T16:50:00Z","v":66330,"vw":2.900426},{"c":2.915,"h":2.915,"l":2.9,"n":180,"o":2.905,"t":"2026-10-08T16:55:00Z","v":53793,"vw":2.910004},{"c":2.91,"h":2.915,"l":2.9,"n":158,"o":2.915,"t":"2026-10-08T17:00:00Z","v":33208,"vw":2.907536},{"c":2.915,"h":2.92,"l":2.9,"n":196,"o":2.91,"t":"2026-10-08T17:05:00Z","v":25541,"vw":2.908724},{"c":2.9295,"h":2.93,"l":2.91,"n":191,"o":2.915,"t":"2026-10-08T17:10:00Z","v":53439,"vw":2.913846},{"c":2.925,"h":2.93,"l":2.92,"n":141,"o":2.925,"t":"2026-10-08T17:15:00Z","v":29431,"vw":2.925323},{"c":2.925,"h":2.925,"l":2.915,"n":195,"o":2.92,"t":"2026-10-08T17:20:00Z","v":55621,"vw":2.92115},{"c":2.92,"h":2.925,"l":2.9,"n":218,"o":2.92,"t":"2026-10-08T17:25:00Z","v":41662,"vw":2.91252},{"c":2.9199,"h":2.92,"l":2.91,"n":120,"o":2.92,"t":"2026-10-08T17:30:00Z","v":20784,"vw":2.918229},{"c":2.9039,"h":2.915,"l":2.9,"n":161,"o":2.915,"t":"2026-10-08T17:35:00Z","v":56270,"vw":2.907423},{"c":2.92,"h":2.92,"l":2.905,"n":124,"o":2.905,"t":"2026-10-08T17:40:00Z","v":12339,"vw":2.911885},{"c":2.9001,"h":2.92,"l":2.9,"n":232,"o":2.92,"t":"2026-10-08T17:45:00Z","v":77739,"vw":2.910364},{"c":2.905,"h":2.91,"l":2.9,"n":89,"o":2.905,"t":"2026-10-08T17:50:00Z","v":8006,"vw":2.907148},{"c":2.905,"h":2.91,"l":2.9,"n":121,"o":2.9074,"t":"2026-10-08T17:55:00Z","v":20643,"vw":2.907941},{"c":2.905,"h":2.91,"l":2.9027,"n":143,"o":2.91,"t":"2026-10-08T18:00:00Z","v":19226,"vw":2.906167},{"c":2.912,"h":2.92,"l":2.9,"n":205,"o":2.905,"t":"2026-10-08T18:05:00Z","v":70430,"vw":2.912479},{"c":2.9288,"h":2.9288,"l":2.915,"n":153,"o":2.915,"t":"2026-10-08T18:10:00Z","v":44384,"vw":2.919486},{"c":2.93,"h":2.93,"l":2.92,"n":87,"o":2.925,"t":"2026-10-08T18:15:00Z","v":11967,"vw":2.925877},{"c":2.925,"h":2.93,"l":2.92,"n":95,"o":2.92,"t":"2026-10-08T18:20:00Z","v":6092,"vw":2.924825},{"c":2.925,"h":2.93,"l":2.92,"n":155,"o":2.925,"t":"2026-10-08T18:25:00Z","v":45188,"vw":2.92265},{"c":2.9182,"h":2.93,"l":2.915,"n":172,"o":2.92,"t":"2026-10-08T18:30:00Z","v":36553,"vw":2.91981},{"c":2.915,"h":2.92,"l":2.915,"n":105,"o":2.92,"t":"2026-10-08T18:35:00Z","v":7413,"vw":2.915569},{"c":2.92,"h":2.92,"l":2.91,"n":162,"o":2.915,"t":"2026-10-08T18:40:00Z","v":27716,"vw":2.913954},{"c":2.92,"h":2.92,"l":2.91,"n":241,"o":2.915,"t":"2026-10-08T18:45:00Z","v":50756,"vw":2.910444},{"c":2.915,"h":2.92,"l":2.91,"n":152,"o":2.915,"t":"2026-10-08T18:50:00Z","v":70380,"vw":2.911016},{"c":2.915,"h":2.92,"l":2.91,"n":144,"o":2.9171,"t":"2026-10-08T18:55:00Z","v":18499,"vw":2.912418},{"c":2.91,"h":2.92,"l":2.91,"n":152,"o":2.915,"t":"2026-10-08T19:00:00Z","v":21428,"vw":2.914261},{"c":2.91,"h":2.92,"l":2.91,"n":161,"o":2.915,"t":"2026-10-08T19:05:00Z","v":22637,"vw":2.915248},{"c":2.92,"h":2.92,"l":2.91,"n":140,"o":2.915,"t":"2026-10-08T19:10:00Z","v":19758,"vw":2.913761},{"c":2.92,"h":2.92,"l":2.91,"n":140,"o":2.92,"t":"2026-10-08T19:15:00Z","v":16723,"vw":2.916526},{"c":2.935,"h":2.935,"l":2.915,"n":318,"o":2.9199,"t":"2026-10-08T19:20:00Z","v":103207,"vw":2.925418},{"c":2.925,"h":2.94,"l":2.9201,"n":219,"o":2.935,"t":"2026-10-08T19:25:00Z","v":29174,"vw":2.930389},{"c":2.925,"h":2.93,"l":2.92,"n":206,"o":2.925,"t":"2026-10-08T19:30:00Z","v":24521,"vw":2.926434},{"c":2.935,"h":2.94,"l":2.925,"n":208,"o":2.925,"t":"2026-10-08T19:35:00Z","v":26722,"vw":2.931381},{"c":2.9305,"h":2.94,"l":2.93,"n":174,"o":2.935,"t":"2026-10-08T19:40:00Z","v":22660,"vw":2.932449},{"c":2.94,"h":2.94,"l":2.93,"n":239,"o":2.9342,"t":"2026-10-08T19:45:00Z","v":33803,"vw":2.936127},{"c":2.935,"h":2.945,"l":2.9325,"n":450,"o":2.94,"t":"2026-10-08T19:50:00Z","v":115027,"vw":2.939594},{"c":2.935,"h":2.96,"l":2.93,"n":1186,"o":2.94,"t":"2026-10-08T19:55:00Z","v":471763,"vw":2.948481},{"c":2.94,"h":2.94,"l":2.94,"n":30,"o":2.94,"t":"2026-10-08T20:00:00Z","v":327713,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":6,"o":2.94,"t":"2026-10-08T20:05:00Z","v":326,"vw":2.933571},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T20:20:00Z","v":300,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T20:25:00Z","v":100,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-08T20:30:00Z","v":3665,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T20:35:00Z","v":100,"vw":2.94},{"c":2.9369,"h":2.9369,"l":2.923,"n":2,"o":2.923,"t":"2026-10-08T20:50:00Z","v":3750,"vw":2.933193},{"c":2.94,"h":2.94,"l":2.923,"n":2,"o":2.923,"t":"2026-10-08T21:00:00Z","v":1065,"vw":2.928826},{"c":2.9264,"h":2.9264,"l":2.9264,"n":1,"o":2.9264,"t":"2026-10-08T21:05:00Z","v":122,"vw":2.9264},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-08T21:10:00Z","v":300,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-08T21:15:00Z","v":300,"vw":2.93},{"c":2.9595,"h":2.9595,"l":2.94,"n":4,"o":2.94,"t":"2026-10-08T21:50:00Z","v":984,"vw":2.948098},{"c":2.9575,"h":2.9575,"l":2.9575,"n":1,"o":2.9575,"t":"2026-10-08T22:05:00Z","v":485,"vw":2.9575},{"c":2.9574,"h":2.9574,"l":2.94,"n":3,"o":2.94,"t":"2026-10-08T22:10:00Z","v":514,"vw":2.95044},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-08T22:25:00Z","v":150,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T22:35:00Z","v":200,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-08T22:40:00Z","v":125,"vw":2.95},{"c":2.9401,"h":2.9401,"l":2.9401,"n":1,"o":2.9401,"t":"2026-10-08T22:55:00Z","v":7365,"vw":2.9401},{"c":2.94,"h":2.9405,"l":2.94,"n":6,"o":2.9405,"t":"2026-10-08T23:15:00Z","v":2436,"vw":2.940206},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-08T23:30:00Z","v":670,"vw":2.94},{"c":2.9328,"h":2.9328,"l":2.93,"n":5,"o":2.9303,"t":"2026-10-08T23:40:00Z","v":2244,"vw":2.931389},{"c":2.9331,"h":2.9331,"l":2.9321,"n":2,"o":2.9321,"t":"2026-10-08T23:55:00Z","v":3200,"vw":2.933038},{"c":2.9487,"h":2.9487,"l":2.93,"n":18,"o":2.94,"t":"2026-10-09T08:00:00Z","v":1675,"vw":2.938987},{"c":2.95,"h":2.95,"l":2.9494,"n":5,"o":2.9494,"t":"2026-10-09T08:15:00Z","v":1165,"vw":2.949478},{"c":2.9494,"h":2.9494,"l":2.9494,"n":2,"o":2.9494,"t":"2026-10-09T08:20:00Z","v":200,"vw":2.9494},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-09T08:40:00Z","v":200,"vw":2.95},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-09T09:45:00Z","v":394,"vw":2.97},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-10-09T09:55:00Z","v":907,"vw":2.94},{"c":2.969,"h":2.97,"l":2.95,"n":10,"o":2.96,"t":"2026-10-09T11:00:00Z","v":6749,"vw":2.968644},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-09T11:10:00Z","v":200,"vw":2.95},{"c":2.9695,"h":2.9695,"l":2.9695,"n":1,"o":2.9695,"t":"2026-10-09T11:15:00Z","v":774,"vw":2.9695},{"c":2.9678,"h":2.9683,"l":2.9678,"n":2,"o":2.9683,"t":"2026-10-09T11:30:00Z","v":377,"vw":2.968002},{"c":2.9678,"h":2.9678,"l":2.9678,"n":3,"o":2.9678,"t":"2026-10-09T11:45:00Z","v":203,"vw":2.9678},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-09T11:50:00Z","v":239,"vw":2.96},{"c":2.9669,"h":2.9669,"l":2.9669,"n":2,"o":2.9669,"t":"2026-10-09T11:55:00Z","v":125,"vw":2.9669},{"c":2.9683,"h":2.9683,"l":2.9683,"n":1,"o":2.9683,"t":"2026-10-09T12:00:00Z","v":225,"vw":2.9683},{"c":2.9615,"h":2.9684,"l":2.96,"n":3,"o":2.9684,"t":"2026-10-09T12:10:00Z","v":1400,"vw":2.962936},{"c":2.96,"h":2.9626,"l":2.96,"n":4,"o":2.96,"t":"2026-10-09T12:15:00Z","v":1600,"vw":2.960813},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-09T12:20:00Z","v":300,"vw":2.96},{"c":2.97,"h":2.97,"l":2.96,"n":18,"o":2.96,"t":"2026-10-09T12:25:00Z","v":7009,"vw":2.962786},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-09T12:30:00Z","v":300,"vw":2.97},{"c":2.9794,"h":2.9794,"l":2.9794,"n":3,"o":2.9794,"t":"2026-10-09T12:35:00Z","v":340,"vw":2.9794},{"c":2.9599,"h":2.96,"l":2.9599,"n":6,"o":2.96,"t":"2026-10-09T12:40:00Z","v":582,"vw":2.959937},{"c":2.956,"h":2.9561,"l":2.95,"n":11,"o":2.955,"t":"2026-10-09T12:50:00Z","v":1856,"vw":2.953727},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-09T12:55:00Z","v":218,"vw":2.954587},{"c":2.9501,"h":2.9501,"l":2.95,"n":6,"o":2.95,"t":"2026-10-09T13:00:00Z","v":220,"vw":2.95005},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-09T13:10:00Z","v":249,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-09T13:20:00Z","v":100,"vw":2.96},{"c":2.9839,"h":2.9839,"l":2.96,"n":3,"o":2.96,"t":"2026-10-09T13:25:00Z","v":1100,"vw":2.971391},{"c":2.9,"h":2.96,"l":2.8977,"n":536,"o":2.96,"t":"2026-10-09T13:30:00Z","v":277302,"vw":2.9357},{"c":2.8928,"h":2.895,"l":2.87,"n":531,"o":2.89,"t":"2026-10-09T13:35:00Z","v":235712,"vw":2.883834},{"c":2.885,"h":2.9,"l":2.885,"n":353,"o":2.896,"t":"2026-10-09T13:40:00Z","v":89235,"vw":2.895346},{"c":2.8763,"h":2.8899,"l":2.87,"n":287,"o":2.885,"t":"2026-10-09T13:45:00Z","v":90980,"vw":2.876383},{"c":2.8797,"h":2.8896,"l":2.875,"n":231,"o":2.875,"t":"2026-10-09T13:50:00Z","v":39827,"vw":2.879769},{"c":2.876,"h":2.886,"l":2.87,"n":306,"o":2.88,"t":"2026-10-09T13:55:00Z","v":48701,"vw":2.879491},{"c":2.8949,"h":2.9,"l":2.875,"n":380,"o":2.8798,"t":"2026-10-09T14:00:00Z","v":94188,"vw":2.885338},{"c":2.895,"h":2.9099,"l":2.89,"n":254,"o":2.895,"t":"2026-10-09T14:05:00Z","v":37004,"vw":2.899527},{"c":2.895,"h":2.9,"l":2.8823,"n":176,"o":2.895,"t":"2026-10-09T14:10:00Z","v":23610,"vw":2.895424},{"c":2.8801,"h":2.895,"l":2.8801,"n":180,"o":2.895,"t":"2026-10-09T14:15:00Z","v":14832,"vw":2.890161},{"c":2.8887,"h":2.89,"l":2.8809,"n":142,"o":2.885,"t":"2026-10-09T14:20:00Z","v":22358,"vw":2.884966},{"c":2.8878,"h":2.8999,"l":2.88,"n":275,"o":2.885,"t":"2026-10-09T14:25:00Z","v":37863,"vw":2.887949},{"c":2.875,"h":2.89,"l":2.87,"n":223,"o":2.885,"t":"2026-10-09T14:30:00Z","v":58041,"vw":2.878022},{"c":2.875,"h":2.8899,"l":2.875,"n":298,"o":2.875,"t":"2026-10-09T14:35:00Z","v":104920,"vw":2.880069},{"c":2.8701,"h":2.8771,"l":2.87,"n":157,"o":2.8766,"t":"2026-10-09T14:40:00Z","v":16115,"vw":2.87256},{"c":2.8752,"h":2.88,"l":2.865,"n":371,"o":2.8778,"t":"2026-10-09T14:45:00Z","v":91915,"vw":2.8706},{"c":2.8899,"h":2.8899,"l":2.8701,"n":240,"o":2.875,"t":"2026-10-09T14:50:00Z","v":46643,"vw":2.88034},{"c":2.89,"h":2.9,"l":2.885,"n":204,"o":2.885,"t":"2026-10-09T14:55:00Z","v":46164,"vw":2.892216},{"c":2.89,"h":2.89,"l":2.885,"n":172,"o":2.8899,"t":"2026-10-09T15:00:00Z","v":27577,"vw":2.888461},{"c":2.8701,"h":2.888,"l":2.87,"n":239,"o":2.888,"t":"2026-10-09T15:05:00Z","v":63531,"vw":2.879502},{"c":2.875,"h":2.88,"l":2.87,"n":151,"o":2.875,"t":"2026-10-09T15:10:00Z","v":27855,"vw":2.876192},{"c":2.885,"h":2.8882,"l":2.875,"n":132,"o":2.8795,"t":"2026-10-09T15:15:00Z","v":23636,"vw":2.880365},{"c":2.885,"h":2.89,"l":2.88,"n":165,"o":2.8842,"t":"2026-10-09T15:20:00Z","v":14013,"vw":2.885043},{"c":2.875,"h":2.8888,"l":2.875,"n":317,"o":2.8843,"t":"2026-10-09T15:25:00Z","v":110160,"vw":2.879786},{"c":2.875,"h":2.8799,"l":2.87,"n":133,"o":2.875,"t":"2026-10-09T15:30:00Z","v":15755,"vw":2.87657},{"c":2.87,"h":2.8758,"l":2.87,"n":148,"o":2.8733,"t":"2026-10-09T15:35:00Z","v":16285,"vw":2.873058},{"c":2.875,"h":2.88,"l":2.87,"n":223,"o":2.87,"t":"2026-10-09T15:40:00Z","v":30865,"vw":2.875267},{"c":2.88,"h":2.88,"l":2.87,"n":212,"o":2.875,"t":"2026-10-09T15:45:00Z","v":20664,"vw":2.876772},{"c":2.8877,"h":2.89,"l":2.8701,"n":174,"o":2.88,"t":"2026-10-09T15:50:00Z","v":32196,"vw":2.882203},{"c":2.885,"h":2.89,"l":2.8847,"n":128,"o":2.885,"t":"2026-10-09T15:55:00Z","v":11853,"vw":2.886126},{"c":2.88,"h":2.885,"l":2.875,"n":295,"o":2.885,"t":"2026-10-09T16:00:00Z","v":74345,"vw":2.879571},{"c":2.88,"h":2.8851,"l":2.87,"n":212,"o":2.88,"t":"2026-10-09T16:05:00Z","v":76115,"vw":2.877967},{"c":2.875,"h":2.8799,"l":2.87,"n":122,"o":2.875,"t":"2026-10-09T16:10:00Z","v":17105,"vw":2.87542},{"c":2.875,"h":2.8799,"l":2.87,"n":111,"o":2.875,"t":"2026-10-09T16:15:00Z","v":14674,"vw":2.874928},{"c":2.8741,"h":2.8799,"l":2.865,"n":392,"o":2.875,"t":"2026-10-09T16:20:00Z","v":95455,"vw":2.870331},{"c":2.875,"h":2.88,"l":2.875,"n":80,"o":2.875,"t":"2026-10-09T16:25:00Z","v":4262,"vw":2.876259},{"c":2.8774,"h":2.88,"l":2.87,"n":143,"o":2.88,"t":"2026-10-09T16:30:00Z","v":7073,"vw":2.878013},{"c":2.865,"h":2.875,"l":2.865,"n":292,"o":2.87,"t":"2026-10-09T16:35:00Z","v":46922,"vw":2.869782},{"c":2.87,"h":2.87,"l":2.865,"n":176,"o":2.87,"t":"2026-10-09T16:40:00Z","v":29838,"vw":2.867838},{"c":2.87,"h":2.87,"l":2.8612,"n":164,"o":2.865,"t":"2026-10-09T16:45:00Z","v":10941,"vw":2.868331},{"c":2.86,"h":2.87,"l":2.86,"n":155,"o":2.865,"t":"2026-10-09T16:50:00Z","v":28400,"vw":2.867606},{"c":2.87,"h":2.87,"l":2.86,"n":147,"o":2.865,"t":"2026-10-09T16:55:00Z","v":43319,"vw":2.864963},{"c":2.865,"h":2.875,"l":2.8601,"n":260,"o":2.87,"t":"2026-10-09T17:00:00Z","v":76316,"vw":2.870027},{"c":2.8644,"h":2.87,"l":2.86,"n":174,"o":2.865,"t":"2026-10-09T17:05:00Z","v":44440,"vw":2.863153},{"c":2.8628,"h":2.87,"l":2.86,"n":203,"o":2.865,"t":"2026-10-09T17:10:00Z","v":30851,"vw":2.862913},{"c":2.865,"h":2.87,"l":2.8601,"n":135,"o":2.865,"t":"2026-10-09T17:15:00Z","v":7357,"vw":2.865036},{"c":2.8597,"h":2.87,"l":2.85,"n":417,"o":2.865,"t":"2026-10-09T17:20:00Z","v":104763,"vw":2.859747},{"c":2.8574,"h":2.86,"l":2.85,"n":184,"o":2.8572,"t":"2026-10-09T17:25:00Z","v":12367,"vw":2.853508},{"c":2.855,"h":2.86,"l":2.85,"n":176,"o":2.85,"t":"2026-10-09T17:30:00Z","v":23738,"vw":2.856865},{"c":2.855,"h":2.8599,"l":2.85,"n":390,"o":2.855,"t":"2026-10-09T17:35:00Z","v":135817,"vw":2.850632},{"c":2.8674,"h":2.87,"l":2.855,"n":198,"o":2.855,"t":"2026-10-09T17:40:00Z","v":67322,"vw":2.86183},{"c":2.87,"h":2.87,"l":2.865,"n":189,"o":2.865,"t":"2026-10-09T17:45:00Z","v":18372,"vw":2.8684},{"c":2.875,"h":2.88,"l":2.865,"n":173,"o":2.87,"t":"2026-10-09T17:50:00Z","v":37612,"vw":2.871226},{"c":2.875,"h":2.88,"l":2.8701,"n":176,"o":2.875,"t":"2026-10-09T17:55:00Z","v":15209,"vw":2.877857},{"c":2.875,"h":2.88,"l":2.87,"n":195,"o":2.875,"t":"2026-10-09T18:00:00Z","v":98016,"vw":2.873727},{"c":2.875,"h":2.88,"l":2.875,"n":105,"o":2.875,"t":"2026-10-09T18:05:00Z","v":8933,"vw":2.878806},{"c":2.865,"h":2.875,"l":2.865,"n":366,"o":2.87,"t":"2026-10-09T18:10:00Z","v":102433,"vw":2.869921},{"c":2.865,"h":2.8667,"l":2.86,"n":91,"o":2.86,"t":"2026-10-09T18:15:00Z","v":5108,"vw":2.864354},{"c":2.865,"h":2.865,"l":2.86,"n":115,"o":2.865,"t":"2026-10-09T18:20:00Z","v":8989,"vw":2.862642},{"c":2.845,"h":2.865,"l":2.845,"n":387,"o":2.86,"t":"2026-10-09T18:25:00Z","v":176929,"vw":2.854213},{"c":2.845,"h":2.85,"l":2.84,"n":221,"o":2.845,"t":"2026-10-09T18:30:00Z","v":76446,"vw":2.845458},{"c":2.84,"h":2.85,"l":2.84,"n":160,"o":2.845,"t":"2026-10-09T18:35:00Z","v":30967,"vw":2.840862},{"c":2.84,"h":2.845,"l":2.84,"n":81,"o":2.84,"t":"2026-10-09T18:40:00Z","v":7506,"vw":2.841078},{"c":2.835,"h":2.8453,"l":2.83,"n":300,"o":2.84,"t":"2026-10-09T18:45:00Z","v":51763,"vw":2.837421},{"c":2.835,"h":2.84,"l":2.835,"n":200,"o":2.835,"t":"2026-10-09T18:50:00Z","v":26575,"vw":2.836575},{"c":2.835,"h":2.84,"l":2.8301,"n":145,"o":2.835,"t":"2026-10-09T18:55:00Z","v":10553,"vw":2.834064},{"c":2.835,"h":2.84,"l":2.83,"n":174,"o":2.835,"t":"2026-10-09T19:00:00Z","v":33913,"vw":2.834957},{"c":2.835,"h":2.84,"l":2.83,"n":186,"o":2.835,"t":"2026-10-09T19:05:00Z","v":29542,"vw":2.834694},{"c":2.84,"h":2.84,"l":2.835,"n":176,"o":2.835,"t":"2026-10-09T19:10:00Z","v":25958,"vw":2.837091},{"c":2.8399,"h":2.84,"l":2.8301,"n":183,"o":2.8365,"t":"2026-10-09T19:15:00Z","v":23936,"vw":2.837189},{"c":2.835,"h":2.84,"l":2.835,"n":216,"o":2.8379,"t":"2026-10-09T19:20:00Z","v":20457,"vw":2.837193},{"c":2.845,"h":2.85,"l":2.835,"n":339,"o":2.84,"t":"2026-10-09T19:25:00Z","v":82676,"vw":2.842785},{"c":2.845,"h":2.85,"l":2.84,"n":209,"o":2.845,"t":"2026-10-09T19:30:00Z","v":31502,"vw":2.843012},{"c":2.845,"h":2.845,"l":2.83,"n":476,"o":2.845,"t":"2026-10-09T19:35:00Z","v":81805,"vw":2.838991},{"c":2.84,"h":2.8488,"l":2.835,"n":303,"o":2.845,"t":"2026-10-09T19:40:00Z","v":40487,"vw":2.840575},{"c":2.81,"h":2.845,"l":2.8,"n":1131,"o":2.835,"t":"2026-10-09T19:45:00Z","v":710153,"vw":2.818059},{"c":2.81,"h":2.8177,"l":2.8,"n":581,"o":2.805,"t":"2026-10-09T19:50:00Z","v":110614,"vw":2.810206},{"c":2.835,"h":2.84,"l":2.81,"n":1135,"o":2.815,"t":"2026-10-09T19:55:00Z","v":385542,"vw":2.830103},{"c":2.84,"h":2.84,"l":2.84,"n":19,"o":2.84,"t":"2026-10-09T20:00:00Z","v":362999,"vw":2.84},{"c":2.8501,"h":2.88,"l":2.85,"n":10,"o":2.88,"t":"2026-10-09T20:10:00Z","v":798,"vw":2.856697},{"c":2.8509,"h":2.86,"l":2.85,"n":6,"o":2.85,"t":"2026-10-09T20:15:00Z","v":5619,"vw":2.857839},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-09T20:30:00Z","v":3621,"vw":2.85},{"c":2.865,"h":2.8751,"l":2.8501,"n":9,"o":2.8501,"t":"2026-10-09T20:35:00Z","v":2203,"vw":2.864543},{"c":2.8674,"h":2.8674,"l":2.86,"n":4,"o":2.86,"t":"2026-10-09T20:40:00Z","v":693,"vw":2.862446},{"c":2.8691,"h":2.8691,"l":2.8674,"n":7,"o":2.8674,"t":"2026-10-09T20:45:00Z","v":1013,"vw":2.86825},{"c":2.8693,"h":2.8693,"l":2.8693,"n":4,"o":2.8693,"t":"2026-10-09T20:55:00Z","v":4100,"vw":2.8693},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-09T21:00:00Z","v":200,"vw":2.87},{"c":2.869,"h":2.87,"l":2.8674,"n":3,"o":2.8674,"t":"2026-10-09T21:05:00Z","v":1400,"vw":2.868914},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-09T21:15:00Z","v":141,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-09T21:25:00Z","v":968,"vw":2.86},{"c":2.8595,"h":2.8595,"l":2.8595,"n":1,"o":2.8595,"t":"2026-10-09T21:35:00Z","v":100,"vw":2.8595},{"c":2.8587,"h":2.8598,"l":2.8587,"n":3,"o":2.8598,"t":"2026-10-09T21:45:00Z","v":700,"vw":2.858928},{"c":2.8587,"h":2.8587,"l":2.8587,"n":2,"o":2.8587,"t":"2026-10-09T21:50:00Z","v":190,"vw":2.8587},{"c":2.8592,"h":2.8592,"l":2.8592,"n":1,"o":2.8592,"t":"2026-10-09T21:55:00Z","v":600,"vw":2.8592},{"c":2.8599,"h":2.8599,"l":2.8599,"n":1,"o":2.8599,"t":"2026-10-09T22:00:00Z","v":242,"vw":2.8599},{"c":2.8597,"h":2.8597,"l":2.8597,"n":2,"o":2.8597,"t":"2026-10-09T22:30:00Z","v":2005,"vw":2.8597},{"c":2.84,"h":2.85,"l":2.84,"n":19,"o":2.85,"t":"2026-10-09T22:35:00Z","v":6353,"vw":2.845642},{"c":2.8493,"h":2.8493,"l":2.8493,"n":3,"o":2.8493,"t":"2026-10-09T22:50:00Z","v":791,"vw":2.8493},{"c":2.85,"h":2.85,"l":2.85,"n":6,"o":2.85,"t":"2026-10-09T22:55:00Z","v":5000,"vw":2.85},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-09T23:10:00Z","v":400,"vw":2.8502},{"c":2.8595,"h":2.8595,"l":2.8595,"n":2,"o":2.8595,"t":"2026-10-09T23:20:00Z","v":101,"vw":2.8595},{"c":2.8592,"h":2.8592,"l":2.8592,"n":1,"o":2.8592,"t":"2026-10-09T23:25:00Z","v":1000,"vw":2.8592},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-09T23:30:00Z","v":1001,"vw":2.85},{"c":2.86,"h":2.86,"l":2.85,"n":3,"o":2.85,"t":"2026-10-09T23:35:00Z","v":1300,"vw":2.852326},{"c":2.8592,"h":2.8592,"l":2.8592,"n":1,"o":2.8592,"t":"2026-10-09T23:45:00Z","v":1000,"vw":2.8592},{"c":2.8587,"h":2.8587,"l":2.8587,"n":1,"o":2.8587,"t":"2026-10-09T23:50:00Z","v":200,"vw":2.8587},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-09T23:55:00Z","v":5000,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-10-12T08:00:00Z","v":498,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":17,"o":2.87,"t":"2026-10-12T08:10:00Z","v":300,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-12T08:30:00Z","v":200,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-12T08:55:00Z","v":1452,"vw":2.86},{"c":2.8694,"h":2.8694,"l":2.8694,"n":2,"o":2.8694,"t":"2026-10-12T09:30:00Z","v":310,"vw":2.8694},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-12T10:05:00Z","v":1406,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-12T10:10:00Z","v":211,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":13,"o":2.87,"t":"2026-10-12T10:45:00Z","v":1520,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-12T10:55:00Z","v":100,"vw":2.87},{"c":2.85,"h":2.8562,"l":2.85,"n":6,"o":2.8562,"t":"2026-10-12T11:00:00Z","v":550,"vw":2.854906},{"c":2.868,"h":2.868,"l":2.868,"n":1,"o":2.868,"t":"2026-10-12T11:30:00Z","v":500,"vw":2.868},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T11:35:00Z","v":500,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":48,"o":2.85,"t":"2026-10-12T11:45:00Z","v":2825,"vw":2.85},{"c":2.86,"h":2.86,"l":2.84,"n":4,"o":2.84,"t":"2026-10-12T11:50:00Z","v":800,"vw":2.854286},{"c":2.8483,"h":2.8483,"l":2.8483,"n":1,"o":2.8483,"t":"2026-10-12T12:05:00Z","v":100,"vw":2.8483},{"c":2.8488,"h":2.8488,"l":2.84,"n":6,"o":2.84,"t":"2026-10-12T12:10:00Z","v":5000,"vw":2.84193},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-12T12:35:00Z","v":367,"vw":2.84},{"c":2.8483,"h":2.8483,"l":2.8483,"n":1,"o":2.8483,"t":"2026-10-12T12:40:00Z","v":100,"vw":2.8483},{"c":2.8401,"h":2.85,"l":2.84,"n":10,"o":2.845,"t":"2026-10-12T12:45:00Z","v":3535,"vw":2.843796},{"c":2.845,"h":2.85,"l":2.845,"n":2,"o":2.85,"t":"2026-10-12T12:50:00Z","v":433,"vw":2.848464},{"c":2.848,"h":2.848,"l":2.84,"n":4,"o":2.84,"t":"2026-10-12T12:55:00Z","v":1450,"vw":2.845729},{"c":2.8498,"h":2.8498,"l":2.8482,"n":4,"o":2.8482,"t":"2026-10-12T13:00:00Z","v":251,"vw":2.849},{"c":2.85,"h":2.85,"l":2.8482,"n":12,"o":2.8482,"t":"2026-10-12T13:10:00Z","v":2880,"vw":2.849935},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-12T13:15:00Z","v":110,"vw":2.84},{"c":2.8483,"h":2.8483,"l":2.8483,"n":2,"o":2.8483,"t":"2026-10-12T13:20:00Z","v":455,"vw":2.8483},{"c":2.84,"h":2.8403,"l":2.84,"n":24,"o":2.8403,"t":"2026-10-12T13:25:00Z","v":1915,"vw":2.840052},{"c":2.7896,"h":2.84,"l":2.77,"n":1133,"o":2.83,"t":"2026-10-12T13:30:00Z","v":415473,"vw":2.792537},{"c":2.77,"h":2.7896,"l":2.75,"n":514,"o":2.7896,"t":"2026-10-12T13:35:00Z","v":222958,"vw":2.76108},{"c":2.775,"h":2.78,"l":2.765,"n":355,"o":2.77,"t":"2026-10-12T13:40:00Z","v":93062,"vw":2.773525},{"c":2.7795,"h":2.79,"l":2.77,"n":280,"o":2.7797,"t":"2026-10-12T13:45:00Z","v":61216,"vw":2.780401},{"c":2.7685,"h":2.78,"l":2.76,"n":274,"o":2.775,"t":"2026-10-12T13:50:00Z","v":76791,"vw":2.765378},{"c":2.76,"h":2.765,"l":2.75,"n":219,"o":2.765,"t":"2026-10-12T13:55:00Z","v":71115,"vw":2.754472},{"c":2.75,"h":2.76,"l":2.75,"n":225,"o":2.75,"t":"2026-10-12T14:00:00Z","v":74704,"vw":2.754328},{"c":2.741,"h":2.755,"l":2.74,"n":399,"o":2.7528,"t":"2026-10-12T14:05:00Z","v":129269,"vw":2.747582},{"c":2.7499,"h":2.75,"l":2.72,"n":472,"o":2.745,"t":"2026-10-12T14:10:00Z","v":244261,"vw":2.734222},{"c":2.735,"h":2.745,"l":2.73,"n":199,"o":2.745,"t":"2026-10-12T14:15:00Z","v":39565,"vw":2.736072},{"c":2.72,"h":2.74,"l":2.72,"n":284,"o":2.735,"t":"2026-10-12T14:20:00Z","v":65792,"vw":2.727138},{"c":2.715,"h":2.7254,"l":2.7111,"n":247,"o":2.72,"t":"2026-10-12T14:25:00Z","v":55982,"vw":2.719577},{"c":2.72,"h":2.72,"l":2.71,"n":213,"o":2.72,"t":"2026-10-12T14:30:00Z","v":23052,"vw":2.714718},{"c":2.715,"h":2.72,"l":2.71,"n":200,"o":2.715,"t":"2026-10-12T14:35:00Z","v":22412,"vw":2.71336},{"c":2.715,"h":2.73,"l":2.71,"n":305,"o":2.715,"t":"2026-10-12T14:40:00Z","v":72330,"vw":2.718526},{"c":2.725,"h":2.7277,"l":2.715,"n":222,"o":2.72,"t":"2026-10-12T14:45:00Z","v":35812,"vw":2.719766},{"c":2.7212,"h":2.73,"l":2.72,"n":136,"o":2.7224,"t":"2026-10-12T14:50:00Z","v":45553,"vw":2.726459},{"c":2.715,"h":2.73,"l":2.715,"n":282,"o":2.725,"t":"2026-10-12T14:55:00Z","v":86077,"vw":2.726588},{"c":2.72,"h":2.72,"l":2.71,"n":189,"o":2.715,"t":"2026-10-12T15:00:00Z","v":19869,"vw":2.715849},{"c":2.715,"h":2.72,"l":2.71,"n":265,"o":2.72,"t":"2026-10-12T15:05:00Z","v":32790,"vw":2.715297},{"c":2.715,"h":2.7199,"l":2.71,"n":164,"o":2.7177,"t":"2026-10-12T15:10:00Z","v":61024,"vw":2.711786},{"c":2.7,"h":2.7189,"l":2.7,"n":356,"o":2.71,"t":"2026-10-12T15:15:00Z","v":82444,"vw":2.707097},{"c":2.7053,"h":2.71,"l":2.7,"n":218,"o":2.705,"t":"2026-10-12T15:20:00Z","v":50061,"vw":2.701645},{"c":2.6953,"h":2.71,"l":2.69,"n":349,"o":2.705,"t":"2026-10-12T15:25:00Z","v":209110,"vw":2.694713},{"c":2.685,"h":2.7,"l":2.6801,"n":369,"o":2.69,"t":"2026-10-12T15:30:00Z","v":81134,"vw":2.691454},{"c":2.685,"h":2.69,"l":2.68,"n":303,"o":2.685,"t":"2026-10-12T15:35:00Z","v":102030,"vw":2.685564},{"c":2.67,"h":2.6874,"l":2.67,"n":343,"o":2.6821,"t":"2026-10-12T15:40:00Z","v":130112,"vw":2.679233},{"c":2.675,"h":2.68,"l":2.67,"n":212,"o":2.68,"t":"2026-10-12T15:45:00Z","v":41570,"vw":2.675118},{"c":2.6699,"h":2.68,"l":2.665,"n":369,"o":2.6701,"t":"2026-10-12T15:50:00Z","v":122730,"vw":2.669437},{"c":2.665,"h":2.68,"l":2.66,"n":348,"o":2.665,"t":"2026-10-12T15:55:00Z","v":120014,"vw":2.670212},{"c":2.662,"h":2.67,"l":2.66,"n":157,"o":2.6677,"t":"2026-10-12T16:00:00Z","v":35228,"vw":2.664735},{"c":2.66,"h":2.67,"l":2.66,"n":280,"o":2.67,"t":"2026-10-12T16:05:00Z","v":60533,"vw":2.666144},{"c":2.67,"h":2.67,"l":2.66,"n":232,"o":2.6674,"t":"2026-10-12T16:10:00Z","v":93812,"vw":2.662136},{"c":2.67,"h":2.67,"l":2.66,"n":159,"o":2.665,"t":"2026-10-12T16:15:00Z","v":90491,"vw":2.666698},{"c":2.66,"h":2.67,"l":2.66,"n":228,"o":2.66,"t":"2026-10-12T16:20:00Z","v":64092,"vw":2.666237},{"c":2.6674,"h":2.67,"l":2.655,"n":354,"o":2.6601,"t":"2026-10-12T16:25:00Z","v":83707,"vw":2.660712},{"c":2.67,"h":2.67,"l":2.66,"n":443,"o":2.665,"t":"2026-10-12T16:30:00Z","v":313382,"vw":2.66455},{"c":2.675,"h":2.68,"l":2.665,"n":366,"o":2.67,"t":"2026-10-12T16:35:00Z","v":212656,"vw":2.675086},{"c":2.68,"h":2.68,"l":2.67,"n":333,"o":2.68,"t":"2026-10-12T16:40:00Z","v":76552,"vw":2.67606},{"c":2.675,"h":2.68,"l":2.67,"n":203,"o":2.6799,"t":"2026-10-12T16:45:00Z","v":72411,"vw":2.673232},{"c":2.665,"h":2.6774,"l":2.66,"n":359,"o":2.67,"t":"2026-10-12T16:50:00Z","v":117694,"vw":2.668128},{"c":2.665,"h":2.67,"l":2.66,"n":212,"o":2.67,"t":"2026-10-12T16:55:00Z","v":14918,"vw":2.665538},{"c":2.67,"h":2.67,"l":2.66,"n":304,"o":2.665,"t":"2026-10-12T17:00:00Z","v":78859,"vw":2.664895},{"c":2.665,"h":2.67,"l":2.66,"n":214,"o":2.665,"t":"2026-10-12T17:05:00Z","v":33491,"vw":2.665826},{"c":2.665,"h":2.67,"l":2.664,"n":234,"o":2.665,"t":"2026-10-12T17:10:00Z","v":21175,"vw":2.666854},{"c":2.665,"h":2.67,"l":2.66,"n":259,"o":2.665,"t":"2026-10-12T17:15:00Z","v":21127,"vw":2.665825},{"c":2.685,"h":2.69,"l":2.665,"n":499,"o":2.67,"t":"2026-10-12T17:20:00Z","v":144399,"vw":2.678329},{"c":2.675,"h":2.69,"l":2.6742,"n":187,"o":2.69,"t":"2026-10-12T17:25:00Z","v":54260,"vw":2.680426},{"c":2.675,"h":2.6797,"l":2.67,"n":307,"o":2.6772,"t":"2026-10-12T17:30:00Z","v":28663,"vw":2.675078},{"c":2.6874,"h":2.6874,"l":2.67,"n":369,"o":2.675,"t":"2026-10-12T17:35:00Z","v":93786,"vw":2.678174},{"c":2.675,"h":2.6899,"l":2.675,"n":282,"o":2.6899,"t":"2026-10-12T17:40:00Z","v":103892,"vw":2.683026},{"c":2.675,"h":2.68,"l":2.67,"n":269,"o":2.6754,"t":"2026-10-12T17:45:00Z","v":39571,"vw":2.677847},{"c":2.675,"h":2.68,"l":2.67,"n":250,"o":2.68,"t":"2026-10-12T17:50:00Z","v":36741,"vw":2.675286},{"c":2.6789,"h":2.68,"l":2.6722,"n":297,"o":2.678,"t":"2026-10-12T17:55:00Z","v":58587,"vw":2.676869},{"c":2.675,"h":2.68,"l":2.675,"n":222,"o":2.6782,"t":"2026-10-12T18:00:00Z","v":36537,"vw":2.678127},{"c":2.665,"h":2.68,"l":2.665,"n":498,"o":2.675,"t":"2026-10-12T18:05:00Z","v":181149,"vw":2.671882},{"c":2.6677,"h":2.67,"l":2.66,"n":260,"o":2.665,"t":"2026-10-12T18:10:00Z","v":37348,"vw":2.667393},{"c":2.665,"h":2.67,"l":2.66,"n":160,"o":2.6699,"t":"2026-10-12T18:15:00Z","v":33352,"vw":2.666161},{"c":2.665,"h":2.67,"l":2.665,"n":186,"o":2.67,"t":"2026-10-12T18:20:00Z","v":42174,"vw":2.6678},{"c":2.67,"h":2.67,"l":2.6601,"n":369,"o":2.67,"t":"2026-10-12T18:25:00Z","v":106614,"vw":2.668421},{"c":2.6646,"h":2.6778,"l":2.6646,"n":461,"o":2.6695,"t":"2026-10-12T18:30:00Z","v":120542,"vw":2.670112},{"c":2.665,"h":2.67,"l":2.664,"n":170,"o":2.665,"t":"2026-10-12T18:35:00Z","v":28698,"vw":2.66738},{"c":2.665,"h":2.67,"l":2.66,"n":250,"o":2.665,"t":"2026-10-12T18:40:00Z","v":35435,"vw":2.662987},{"c":2.675,"h":2.68,"l":2.665,"n":281,"o":2.665,"t":"2026-10-12T18:45:00Z","v":90021,"vw":2.671522},{"c":2.685,"h":2.69,"l":2.675,"n":285,"o":2.675,"t":"2026-10-12T18:50:00Z","v":60766,"vw":2.681833},{"c":2.685,"h":2.69,"l":2.68,"n":263,"o":2.69,"t":"2026-10-12T18:55:00Z","v":52553,"vw":2.682372},{"c":2.685,"h":2.69,"l":2.68,"n":186,"o":2.685,"t":"2026-10-12T19:00:00Z","v":16911,"vw":2.685219},{"c":2.685,"h":2.69,"l":2.675,"n":334,"o":2.69,"t":"2026-10-12T19:05:00Z","v":55846,"vw":2.68007},{"c":2.685,"h":2.69,"l":2.68,"n":167,"o":2.685,"t":"2026-10-12T19:10:00Z","v":31252,"vw":2.685441},{"c":2.685,"h":2.69,"l":2.68,"n":240,"o":2.686,"t":"2026-10-12T19:15:00Z","v":39443,"vw":2.684},{"c":2.68,"h":2.69,"l":2.68,"n":252,"o":2.6848,"t":"2026-10-12T19:20:00Z","v":33773,"vw":2.682392},{"c":2.675,"h":2.685,"l":2.66,"n":492,"o":2.68,"t":"2026-10-12T19:25:00Z","v":145902,"vw":2.672173},{"c":2.675,"h":2.68,"l":2.67,"n":145,"o":2.675,"t":"2026-10-12T19:30:00Z","v":39234,"vw":2.671809},{"c":2.6877,"h":2.6877,"l":2.67,"n":343,"o":2.675,"t":"2026-10-12T19:35:00Z","v":80264,"vw":2.679276},{"c":2.6798,"h":2.685,"l":2.6701,"n":324,"o":2.685,"t":"2026-10-12T19:40:00Z","v":91387,"vw":2.679491},{"c":2.675,"h":2.68,"l":2.67,"n":310,"o":2.68,"t":"2026-10-12T19:45:00Z","v":109588,"vw":2.673441},{"c":2.655,"h":2.675,"l":2.655,"n":766,"o":2.675,"t":"2026-10-12T19:50:00Z","v":215651,"vw":2.664477},{"c":2.67,"h":2.675,"l":2.655,"n":1491,"o":2.6582,"t":"2026-10-12T19:55:00Z","v":410469,"vw":2.666833},{"c":2.67,"h":2.67,"l":2.67,"n":24,"o":2.67,"t":"2026-10-12T20:00:00Z","v":387479,"vw":2.67},{"c":2.69,"h":2.69,"l":2.68,"n":2,"o":2.68,"t":"2026-10-12T20:05:00Z","v":300,"vw":2.683333},{"c":2.6875,"h":2.6879,"l":2.6875,"n":3,"o":2.6879,"t":"2026-10-12T20:10:00Z","v":455,"vw":2.687811},{"c":2.69,"h":2.69,"l":2.68,"n":6,"o":2.68,"t":"2026-10-12T20:15:00Z","v":1525,"vw":2.683349},{"c":2.67,"h":2.68,"l":2.67,"n":3,"o":2.68,"t":"2026-10-12T20:20:00Z","v":1305,"vw":2.670769},{"c":2.69,"h":2.69,"l":2.6893,"n":3,"o":2.6893,"t":"2026-10-12T20:25:00Z","v":10999,"vw":2.689943},{"c":2.68,"h":2.6899,"l":2.68,"n":3,"o":2.68,"t":"2026-10-12T20:30:00Z","v":2964,"vw":2.689142},{"c":2.69,"h":2.69,"l":2.6885,"n":4,"o":2.6885,"t":"2026-10-12T20:40:00Z","v":404,"vw":2.689625},{"c":2.68,"h":2.682,"l":2.68,"n":7,"o":2.68,"t":"2026-10-12T20:45:00Z","v":4169,"vw":2.680927},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-12T21:05:00Z","v":350,"vw":2.68},{"c":2.68,"h":2.68,"l":2.6799,"n":4,"o":2.6799,"t":"2026-10-12T21:40:00Z","v":3922,"vw":2.679905},{"c":2.6798,"h":2.6798,"l":2.6798,"n":2,"o":2.6798,"t":"2026-10-12T22:00:00Z","v":141,"vw":2.6798},{"c":2.6702,"h":2.6702,"l":2.6702,"n":1,"o":2.6702,"t":"2026-10-12T22:05:00Z","v":500,"vw":2.6702},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-12T22:10:00Z","v":414,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-12T22:25:00Z","v":2800,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T22:35:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T22:45:00Z","v":160,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T23:05:00Z","v":100,"vw":2.68},{"c":2.671,"h":2.671,"l":2.671,"n":2,"o":2.671,"t":"2026-10-12T23:25:00Z","v":500,"vw":2.671},{"c":2.7,"h":2.8,"l":2.7,"n":17,"o":2.715,"t":"2026-10-13T08:00:00Z","v":8622,"vw":2.723221},{"c":2.74,"h":2.74,"l":2.72,"n":5,"o":2.72,"t":"2026-10-13T08:05:00Z","v":203,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-13T08:10:00Z","v":100,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-13T08:35:00Z","v":149,"vw":2.72},{"c":2.71,"h":2.72,"l":2.7,"n":4,"o":2.72,"t":"2026-10-13T08:40:00Z","v":1349,"vw":2.709012},{"c":2.71,"h":2.71,"l":2.7,"n":4,"o":2.7,"t":"2026-10-13T08:45:00Z","v":1859,"vw":2.708929},{"c":2.7437,"h":2.7437,"l":2.7437,"n":1,"o":2.7437,"t":"2026-10-13T09:10:00Z","v":500,"vw":2.7437},{"c":2.7,"h":2.73,"l":2.7,"n":12,"o":2.73,"t":"2026-10-13T09:15:00Z","v":46108,"vw":2.700117},{"c":2.7084,"h":2.72,"l":2.7084,"n":2,"o":2.72,"t":"2026-10-13T09:55:00Z","v":1100,"vw":2.714727},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T10:10:00Z","v":500,"vw":2.7},{"c":2.71,"h":2.71,"l":2.7,"n":9,"o":2.7,"t":"2026-10-13T10:15:00Z","v":4524,"vw":2.709174},{"c":2.681,"h":2.681,"l":2.681,"n":2,"o":2.681,"t":"2026-10-13T10:45:00Z","v":167,"vw":2.681},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-13T11:00:00Z","v":256,"vw":2.69},{"c":2.7,"h":2.7,"l":2.69,"n":22,"o":2.69,"t":"2026-10-13T11:05:00Z","v":3800,"vw":2.691379},{"c":2.7259,"h":2.7259,"l":2.7259,"n":2,"o":2.7259,"t":"2026-10-13T11:10:00Z","v":120,"vw":2.7259},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-13T11:15:00Z","v":46300,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-13T11:20:00Z","v":115,"vw":2.7},{"c":2.6898,"h":2.6898,"l":2.6898,"n":2,"o":2.6898,"t":"2026-10-13T11:25:00Z","v":301,"vw":2.6898},{"c":2.67,"h":2.68,"l":2.67,"n":28,"o":2.68,"t":"2026-10-13T11:30:00Z","v":10360,"vw":2.671234},{"c":2.71,"h":2.71,"l":2.69,"n":8,"o":2.69,"t":"2026-10-13T11:35:00Z","v":650,"vw":2.703952},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-13T11:40:00Z","v":250,"vw":2.74},{"c":2.7228,"h":2.7228,"l":2.7228,"n":4,"o":2.7228,"t":"2026-10-13T11:50:00Z","v":112,"vw":2.7228},{"c":2.6899,"h":2.6899,"l":2.6899,"n":1,"o":2.6899,"t":"2026-10-13T11:55:00Z","v":16428,"vw":2.6899},{"c":2.6626,"h":2.69,"l":2.6626,"n":2,"o":2.69,"t":"2026-10-13T12:00:00Z","v":655,"vw":2.666783},{"c":2.6892,"h":2.6892,"l":2.6891,"n":4,"o":2.6891,"t":"2026-10-13T12:10:00Z","v":430,"vw":2.689175},{"c":2.67,"h":2.68,"l":2.67,"n":5,"o":2.67,"t":"2026-10-13T12:15:00Z","v":2632,"vw":2.676878},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-13T12:25:00Z","v":499,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-13T12:40:00Z","v":200,"vw":2.68},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-13T12:45:00Z","v":201,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-13T12:50:00Z","v":220,"vw":2.71},{"c":2.7069,"h":2.7069,"l":2.66,"n":13,"o":2.67,"t":"2026-10-13T12:55:00Z","v":1544,"vw":2.677692},{"c":2.71,"h":2.71,"l":2.69,"n":8,"o":2.7,"t":"2026-10-13T13:00:00Z","v":1028,"vw":2.7},{"c":2.687,"h":2.687,"l":2.687,"n":3,"o":2.687,"t":"2026-10-13T13:10:00Z","v":284,"vw":2.687},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-13T13:15:00Z","v":100,"vw":2.66},{"c":2.6796,"h":2.6796,"l":2.6796,"n":3,"o":2.6796,"t":"2026-10-13T13:20:00Z","v":200,"vw":2.6796},{"c":2.67,"h":2.6827,"l":2.67,"n":12,"o":2.6827,"t":"2026-10-13T13:25:00Z","v":1735,"vw":2.670747},{"c":2.62,"h":2.67,"l":2.62,"n":551,"o":2.67,"t":"2026-10-13T13:30:00Z","v":170374,"vw":2.65005},{"c":2.635,"h":2.645,"l":2.62,"n":267,"o":2.62,"t":"2026-10-13T13:35:00Z","v":93221,"vw":2.634277},{"c":2.665,"h":2.67,"l":2.635,"n":378,"o":2.635,"t":"2026-10-13T13:40:00Z","v":216982,"vw":2.654546},{"c":2.6623,"h":2.68,"l":2.66,"n":222,"o":2.665,"t":"2026-10-13T13:45:00Z","v":50032,"vw":2.671134},{"c":2.64,"h":2.66,"l":2.63,"n":268,"o":2.66,"t":"2026-10-13T13:50:00Z","v":98982,"vw":2.642553},{"c":2.635,"h":2.64,"l":2.63,"n":119,"o":2.635,"t":"2026-10-13T13:55:00Z","v":9423,"vw":2.634019},{"c":2.65,"h":2.6589,"l":2.63,"n":213,"o":2.635,"t":"2026-10-13T14:00:00Z","v":60298,"vw":2.644639},{"c":2.65,"h":2.65,"l":2.63,"n":148,"o":2.645,"t":"2026-10-13T14:05:00Z","v":23581,"vw":2.640624},{"c":2.645,"h":2.65,"l":2.64,"n":93,"o":2.65,"t":"2026-10-13T14:10:00Z","v":76380,"vw":2.643893},{"c":2.6492,"h":2.65,"l":2.64,"n":148,"o":2.65,"t":"2026-10-13T14:15:00Z","v":34160,"vw":2.640952},{"c":2.6526,"h":2.66,"l":2.64,"n":342,"o":2.6485,"t":"2026-10-13T14:20:00Z","v":91944,"vw":2.65031},{"c":2.655,"h":2.66,"l":2.65,"n":144,"o":2.6598,"t":"2026-10-13T14:25:00Z","v":26320,"vw":2.658328},{"c":2.6401,"h":2.6599,"l":2.64,"n":301,"o":2.6599,"t":"2026-10-13T14:30:00Z","v":96175,"vw":2.644415},{"c":2.65,"h":2.65,"l":2.64,"n":131,"o":2.645,"t":"2026-10-13T14:35:00Z","v":14748,"vw":2.647655},{"c":2.65,"h":2.65,"l":2.6423,"n":222,"o":2.6494,"t":"2026-10-13T14:40:00Z","v":46962,"vw":2.64939},{"c":2.645,"h":2.65,"l":2.64,"n":189,"o":2.65,"t":"2026-10-13T14:45:00Z","v":39707,"vw":2.641771},{"c":2.6333,"h":2.6482,"l":2.63,"n":128,"o":2.64,"t":"2026-10-13T14:50:00Z","v":30591,"vw":2.6384},{"c":2.635,"h":2.64,"l":2.63,"n":111,"o":2.6337,"t":"2026-10-13T14:55:00Z","v":27645,"vw":2.633582},{"c":2.65,"h":2.65,"l":2.63,"n":225,"o":2.64,"t":"2026-10-13T15:00:00Z","v":75630,"vw":2.640275},{"c":2.6457,"h":2.65,"l":2.64,"n":107,"o":2.64,"t":"2026-10-13T15:05:00Z","v":10519,"vw":2.645021},{"c":2.648,"h":2.655,"l":2.64,"n":213,"o":2.645,"t":"2026-10-13T15:10:00Z","v":90307,"vw":2.649568},{"c":2.645,"h":2.65,"l":2.6401,"n":108,"o":2.6411,"t":"2026-10-13T15:15:00Z","v":68337,"vw":2.646468},{"c":2.66,"h":2.66,"l":2.645,"n":167,"o":2.65,"t":"2026-10-13T15:20:00Z","v":62298,"vw":2.650765},{"c":2.66,"h":2.66,"l":2.65,"n":194,"o":2.66,"t":"2026-10-13T15:25:00Z","v":74637,"vw":2.659611},{"c":2.65,"h":2.66,"l":2.65,"n":160,"o":2.655,"t":"2026-10-13T15:30:00Z","v":73256,"vw":2.652324},{"c":2.64,"h":2.65,"l":2.64,"n":232,"o":2.65,"t":"2026-10-13T15:35:00Z","v":80179,"vw":2.64638},{"c":2.65,"h":2.65,"l":2.64,"n":180,"o":2.65,"t":"2026-10-13T15:40:00Z","v":77492,"vw":2.6479},{"c":2.65,"h":2.65,"l":2.64,"n":125,"o":2.645,"t":"2026-10-13T15:45:00Z","v":65170,"vw":2.643882},{"c":2.65,"h":2.65,"l":2.64,"n":119,"o":2.65,"t":"2026-10-13T15:50:00Z","v":34440,"vw":2.647368},{"c":2.66,"h":2.66,"l":2.645,"n":222,"o":2.65,"t":"2026-10-13T15:55:00Z","v":84387,"vw":2.652489},{"c":2.66,"h":2.66,"l":2.65,"n":121,"o":2.6577,"t":"2026-10-13T16:00:00Z","v":21326,"vw":2.657246},{"c":2.654,"h":2.66,"l":2.65,"n":70,"o":2.655,"t":"2026-10-13T16:05:00Z","v":15042,"vw":2.654029},{"c":2.66,"h":2.67,"l":2.655,"n":248,"o":2.66,"t":"2026-10-13T16:10:00Z","v":116138,"vw":2.664251},{"c":2.665,"h":2.669,"l":2.655,"n":204,"o":2.665,"t":"2026-10-13T16:15:00Z","v":75079,"vw":2.659263},{"c":2.6601,"h":2.67,"l":2.66,"n":73,"o":2.665,"t":"2026-10-13T16:20:00Z","v":46862,"vw":2.661805},{"c":2.67,"h":2.67,"l":2.66,"n":84,"o":2.665,"t":"2026-10-13T16:25:00Z","v":12832,"vw":2.662051},{"c":2.665,"h":2.67,"l":2.66,"n":88,"o":2.665,"t":"2026-10-13T16:30:00Z","v":25624,"vw":2.662822},{"c":2.6686,"h":2.67,"l":2.665,"n":161,"o":2.665,"t":"2026-10-13T16:35:00Z","v":104518,"vw":2.667487},{"c":2.665,"h":2.68,"l":2.66,"n":336,"o":2.6699,"t":"2026-10-13T16:40:00Z","v":131138,"vw":2.670152},{"c":2.6662,"h":2.67,"l":2.664,"n":420,"o":2.67,"t":"2026-10-13T16:45:00Z","v":259949,"vw":2.66958},{"c":2.665,"h":2.67,"l":2.664,"n":157,"o":2.665,"t":"2026-10-13T16:50:00Z","v":14370,"vw":2.667732},{"c":2.66,"h":2.67,"l":2.66,"n":294,"o":2.665,"t":"2026-10-13T16:55:00Z","v":100214,"vw":2.661825},{"c":2.655,"h":2.665,"l":2.65,"n":197,"o":2.66,"t":"2026-10-13T17:00:00Z","v":94863,"vw":2.656246},{"c":2.655,"h":2.66,"l":2.65,"n":85,"o":2.655,"t":"2026-10-13T17:05:00Z","v":29485,"vw":2.650587},{"c":2.655,"h":2.6599,"l":2.65,"n":201,"o":2.65,"t":"2026-10-13T17:10:00Z","v":49703,"vw":2.650219},{"c":2.66,"h":2.66,"l":2.65,"n":125,"o":2.66,"t":"2026-10-13T17:15:00Z","v":16315,"vw":2.655757},{"c":2.6574,"h":2.66,"l":2.65,"n":84,"o":2.655,"t":"2026-10-13T17:20:00Z","v":9986,"vw":2.656929},{"c":2.65,"h":2.66,"l":2.65,"n":119,"o":2.6573,"t":"2026-10-13T17:25:00Z","v":21476,"vw":2.653798},{"c":2.66,"h":2.66,"l":2.655,"n":92,"o":2.655,"t":"2026-10-13T17:30:00Z","v":14912,"vw":2.65539},{"c":2.66,"h":2.66,"l":2.6518,"n":75,"o":2.6574,"t":"2026-10-13T17:35:00Z","v":5926,"vw":2.658436},{"c":2.655,"h":2.66,"l":2.6544,"n":137,"o":2.66,"t":"2026-10-13T17:40:00Z","v":10900,"vw":2.657384},{"c":2.65,"h":2.66,"l":2.645,"n":260,"o":2.655,"t":"2026-10-13T17:45:00Z","v":61182,"vw":2.649658},{"c":2.645,"h":2.65,"l":2.64,"n":98,"o":2.65,"t":"2026-10-13T17:50:00Z","v":18067,"vw":2.645821},{"c":2.65,"h":2.65,"l":2.64,"n":86,"o":2.645,"t":"2026-10-13T17:55:00Z","v":14344,"vw":2.645012},{"c":2.645,"h":2.65,"l":2.64,"n":88,"o":2.645,"t":"2026-10-13T18:00:00Z","v":8584,"vw":2.6453},{"c":2.67,"h":2.67,"l":2.645,"n":210,"o":2.65,"t":"2026-10-13T18:05:00Z","v":52793,"vw":2.655719},{"c":2.67,"h":2.68,"l":2.664,"n":227,"o":2.67,"t":"2026-10-13T18:10:00Z","v":55384,"vw":2.671842},{"c":2.665,"h":2.67,"l":2.66,"n":162,"o":2.6682,"t":"2026-10-13T18:15:00Z","v":74557,"vw":2.660857},{"c":2.655,"h":2.665,"l":2.65,"n":217,"o":2.665,"t":"2026-10-13T18:20:00Z","v":65734,"vw":2.660102},{"c":2.66,"h":2.66,"l":2.65,"n":85,"o":2.66,"t":"2026-10-13T18:25:00Z","v":27437,"vw":2.658006},{"c":2.6679,"h":2.6679,"l":2.654,"n":388,"o":2.66,"t":"2026-10-13T18:30:00Z","v":266279,"vw":2.660167},{"c":2.66,"h":2.6682,"l":2.65,"n":245,"o":2.6601,"t":"2026-10-13T18:35:00Z","v":204382,"vw":2.660495},{"c":2.6587,"h":2.66,"l":2.655,"n":135,"o":2.66,"t":"2026-10-13T18:40:00Z","v":29470,"vw":2.659772},{"c":2.6557,"h":2.66,"l":2.6501,"n":135,"o":2.66,"t":"2026-10-13T18:45:00Z","v":21277,"vw":2.659623},{"c":2.66,"h":2.66,"l":2.655,"n":104,"o":2.655,"t":"2026-10-13T18:50:00Z","v":14982,"vw":2.659416},{"c":2.655,"h":2.66,"l":2.6523,"n":86,"o":2.6591,"t":"2026-10-13T18:55:00Z","v":8382,"vw":2.659086},{"c":2.652,"h":2.6574,"l":2.65,"n":209,"o":2.655,"t":"2026-10-13T19:00:00Z","v":27926,"vw":2.654218},{"c":2.645,"h":2.655,"l":2.64,"n":180,"o":2.655,"t":"2026-10-13T19:05:00Z","v":57609,"vw":2.64931},{"c":2.655,"h":2.6599,"l":2.6482,"n":169,"o":2.65,"t":"2026-10-13T19:10:00Z","v":44915,"vw":2.650885},{"c":2.6516,"h":2.66,"l":2.65,"n":212,"o":2.65,"t":"2026-10-13T19:15:00Z","v":39352,"vw":2.653213},{"c":2.655,"h":2.66,"l":2.65,"n":113,"o":2.655,"t":"2026-10-13T19:20:00Z","v":21782,"vw":2.656045},{"c":2.65,"h":2.66,"l":2.65,"n":158,"o":2.6543,"t":"2026-10-13T19:25:00Z","v":22975,"vw":2.653699},{"c":2.655,"h":2.66,"l":2.65,"n":260,"o":2.65,"t":"2026-10-13T19:30:00Z","v":67117,"vw":2.651805},{"c":2.655,"h":2.66,"l":2.65,"n":218,"o":2.65,"t":"2026-10-13T19:35:00Z","v":43034,"vw":2.651913},{"c":2.65,"h":2.66,"l":2.65,"n":167,"o":2.655,"t":"2026-10-13T19:40:00Z","v":28639,"vw":2.652198},{"c":2.645,"h":2.655,"l":2.64,"n":362,"o":2.65,"t":"2026-10-13T19:45:00Z","v":82793,"vw":2.64612},{"c":2.635,"h":2.6474,"l":2.63,"n":537,"o":2.645,"t":"2026-10-13T19:50:00Z","v":148706,"vw":2.637936},{"c":2.635,"h":2.64,"l":2.63,"n":1644,"o":2.63,"t":"2026-10-13T19:55:00Z","v":464351,"vw":2.633586},{"c":2.635,"h":2.635,"l":2.63,"n":30,"o":2.63,"t":"2026-10-13T20:00:00Z","v":450498,"vw":2.630001},{"c":2.65,"h":2.66,"l":2.65,"n":5,"o":2.66,"t":"2026-10-13T20:05:00Z","v":1517,"vw":2.650667},{"c":2.6554,"h":2.6583,"l":2.6554,"n":2,"o":2.6583,"t":"2026-10-13T20:15:00Z","v":2000,"vw":2.65685},{"c":2.654,"h":2.654,"l":2.654,"n":1,"o":2.654,"t":"2026-10-13T20:20:00Z","v":500,"vw":2.654},{"c":2.64,"h":2.6574,"l":2.64,"n":3,"o":2.6574,"t":"2026-10-13T20:25:00Z","v":476,"vw":2.644579},{"c":2.66,"h":2.66,"l":2.6597,"n":3,"o":2.6597,"t":"2026-10-13T20:30:00Z","v":1275,"vw":2.659935},{"c":2.6593,"h":2.66,"l":2.6593,"n":5,"o":2.66,"t":"2026-10-13T20:35:00Z","v":646,"vw":2.659888},{"c":2.6592,"h":2.6592,"l":2.6592,"n":1,"o":2.6592,"t":"2026-10-13T20:45:00Z","v":100,"vw":2.6592},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-13T20:55:00Z","v":100,"vw":2.65},{"c":2.6574,"h":2.6574,"l":2.6574,"n":1,"o":2.6574,"t":"2026-10-13T21:05:00Z","v":375,"vw":2.6574},{"c":2.6401,"h":2.6431,"l":2.6401,"n":2,"o":2.6431,"t":"2026-10-13T21:10:00Z","v":1801,"vw":2.640267},{"c":2.64,"h":2.6574,"l":2.64,"n":3,"o":2.6574,"t":"2026-10-13T21:30:00Z","v":650,"vw":2.644078},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-13T21:40:00Z","v":1000,"vw":2.64},{"c":2.64,"h":2.6401,"l":2.64,"n":9,"o":2.6401,"t":"2026-10-13T21:45:00Z","v":3787,"vw":2.640065},{"c":2.6305,"h":2.6305,"l":2.6305,"n":2,"o":2.6305,"t":"2026-10-13T22:20:00Z","v":101,"vw":2.6305},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-13T22:35:00Z","v":150,"vw":2.635},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-13T22:40:00Z","v":117,"vw":2.63},{"c":2.6392,"h":2.6392,"l":2.63,"n":3,"o":2.63,"t":"2026-10-13T22:50:00Z","v":802,"vw":2.638051},{"c":2.6305,"h":2.6305,"l":2.6305,"n":1,"o":2.6305,"t":"2026-10-13T22:55:00Z","v":100,"vw":2.6305},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-13T23:25:00Z","v":3654,"vw":2.63},{"c":2.639,"h":2.6399,"l":2.639,"n":2,"o":2.6399,"t":"2026-10-13T23:35:00Z","v":350,"vw":2.639643},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-13T23:40:00Z","v":110,"vw":2.63},{"c":2.65,"h":2.69,"l":2.64,"n":26,"o":2.69,"t":"2026-10-14T08:00:00Z","v":2444,"vw":2.673661},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T08:15:00Z","v":4900,"vw":2.66},{"c":2.6583,"h":2.6583,"l":2.6583,"n":1,"o":2.6583,"t":"2026-10-14T08:40:00Z","v":1089,"vw":2.6583},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T09:45:00Z","v":207,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T09:55:00Z","v":150,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T10:00:00Z","v":250,"vw":2.65},{"c":2.6597,"h":2.6597,"l":2.6595,"n":2,"o":2.6595,"t":"2026-10-14T10:30:00Z","v":413,"vw":2.659555},{"c":2.6585,"h":2.6585,"l":2.6585,"n":1,"o":2.6585,"t":"2026-10-14T10:35:00Z","v":1504,"vw":2.6585},{"c":2.6485,"h":2.65,"l":2.6484,"n":7,"o":2.65,"t":"2026-10-14T11:00:00Z","v":5850,"vw":2.649287},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T11:10:00Z","v":1000,"vw":2.64},{"c":2.65,"h":2.65,"l":2.645,"n":3,"o":2.645,"t":"2026-10-14T11:15:00Z","v":1002,"vw":2.6475},{"c":2.635,"h":2.64,"l":2.635,"n":6,"o":2.64,"t":"2026-10-14T11:35:00Z","v":680,"vw":2.636186},{"c":2.6382,"h":2.6382,"l":2.6382,"n":2,"o":2.6382,"t":"2026-10-14T11:40:00Z","v":270,"vw":2.6382},{"c":2.6303,"h":2.6303,"l":2.6303,"n":1,"o":2.6303,"t":"2026-10-14T11:50:00Z","v":290,"vw":2.6303},{"c":2.63,"h":2.63,"l":2.63,"n":18,"o":2.63,"t":"2026-10-14T11:55:00Z","v":2789,"vw":2.63},{"c":2.6896,"h":2.7,"l":2.63,"n":39,"o":2.64,"t":"2026-10-14T12:00:00Z","v":11767,"vw":2.665645},{"c":2.64,"h":2.7,"l":2.64,"n":18,"o":2.7,"t":"2026-10-14T12:05:00Z","v":6756,"vw":2.678571},{"c":2.6699,"h":2.6699,"l":2.64,"n":17,"o":2.6698,"t":"2026-10-14T12:10:00Z","v":5187,"vw":2.647719},{"c":2.65,"h":2.65,"l":2.65,"n":7,"o":2.65,"t":"2026-10-14T12:15:00Z","v":1204,"vw":2.65},{"c":2.66,"h":2.6894,"l":2.66,"n":4,"o":2.6894,"t":"2026-10-14T12:20:00Z","v":427,"vw":2.68205},{"c":2.67,"h":2.6862,"l":2.66,"n":12,"o":2.66,"t":"2026-10-14T12:25:00Z","v":8236,"vw":2.678977},{"c":2.6232,"h":2.66,"l":2.6,"n":114,"o":2.66,"t":"2026-10-14T12:30:00Z","v":20683,"vw":2.621724},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-14T12:40:00Z","v":114,"vw":2.64},{"c":2.6046,"h":2.63,"l":2.6046,"n":6,"o":2.63,"t":"2026-10-14T12:45:00Z","v":4057,"vw":2.628392},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-14T12:55:00Z","v":580,"vw":2.63},{"c":2.63,"h":2.63,"l":2.6,"n":30,"o":2.61,"t":"2026-10-14T13:00:00Z","v":7830,"vw":2.611704},{"c":2.61,"h":2.61,"l":2.6,"n":7,"o":2.61,"t":"2026-10-14T13:05:00Z","v":706,"vw":2.604167},{"c":2.65,"h":2.65,"l":2.6,"n":7,"o":2.6,"t":"2026-10-14T13:10:00Z","v":2303,"vw":2.622456},{"c":2.6055,"h":2.6055,"l":2.6055,"n":2,"o":2.6055,"t":"2026-10-14T13:15:00Z","v":1050,"vw":2.6055},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-14T13:25:00Z","v":150,"vw":2.63},{"c":2.5999,"h":2.635,"l":2.59,"n":698,"o":2.63,"t":"2026-10-14T13:30:00Z","v":261367,"vw":2.612148},{"c":2.6177,"h":2.6177,"l":2.5901,"n":432,"o":2.595,"t":"2026-10-14T13:35:00Z","v":102152,"vw":2.602507},{"c":2.62,"h":2.63,"l":2.61,"n":248,"o":2.615,"t":"2026-10-14T13:40:00Z","v":49751,"vw":2.618868},{"c":2.615,"h":2.63,"l":2.615,"n":208,"o":2.621,"t":"2026-10-14T13:45:00Z","v":33665,"vw":2.622537},{"c":2.602,"h":2.62,"l":2.6002,"n":185,"o":2.62,"t":"2026-10-14T13:50:00Z","v":49687,"vw":2.609413},{"c":2.58,"h":2.61,"l":2.58,"n":447,"o":2.605,"t":"2026-10-14T13:55:00Z","v":223681,"vw":2.593352},{"c":2.5877,"h":2.59,"l":2.58,"n":262,"o":2.58,"t":"2026-10-14T14:00:00Z","v":50931,"vw":2.586577},{"c":2.5802,"h":2.59,"l":2.5701,"n":359,"o":2.58,"t":"2026-10-14T14:05:00Z","v":87061,"vw":2.58066},{"c":2.58,"h":2.5875,"l":2.57,"n":325,"o":2.585,"t":"2026-10-14T14:10:00Z","v":57651,"vw":2.57711},{"c":2.585,"h":2.59,"l":2.575,"n":184,"o":2.58,"t":"2026-10-14T14:15:00Z","v":31845,"vw":2.580966},{"c":2.585,"h":2.59,"l":2.58,"n":156,"o":2.58,"t":"2026-10-14T14:20:00Z","v":51539,"vw":2.585815},{"c":2.58,"h":2.59,"l":2.575,"n":267,"o":2.5837,"t":"2026-10-14T14:25:00Z","v":60677,"vw":2.578895},{"c":2.59,"h":2.59,"l":2.57,"n":324,"o":2.575,"t":"2026-10-14T14:30:00Z","v":75005,"vw":2.580114},{"c":2.59,"h":2.6,"l":2.5801,"n":139,"o":2.59,"t":"2026-10-14T14:35:00Z","v":26187,"vw":2.590472},{"c":2.605,"h":2.61,"l":2.59,"n":202,"o":2.5967,"t":"2026-10-14T14:40:00Z","v":33376,"vw":2.601951},{"c":2.6,"h":2.62,"l":2.6,"n":229,"o":2.605,"t":"2026-10-14T14:45:00Z","v":57224,"vw":2.608145},{"c":2.5918,"h":2.605,"l":2.59,"n":160,"o":2.6,"t":"2026-10-14T14:50:00Z","v":20507,"vw":2.599095},{"c":2.595,"h":2.6,"l":2.59,"n":71,"o":2.5901,"t":"2026-10-14T14:55:00Z","v":8777,"vw":2.594305},{"c":2.585,"h":2.595,"l":2.5828,"n":168,"o":2.59,"t":"2026-10-14T15:00:00Z","v":51814,"vw":2.588781},{"c":2.58,"h":2.5899,"l":2.575,"n":279,"o":2.5879,"t":"2026-10-14T15:05:00Z","v":71768,"vw":2.580462},{"c":2.58,"h":2.585,"l":2.571,"n":253,"o":2.575,"t":"2026-10-14T15:10:00Z","v":53248,"vw":2.579441},{"c":2.585,"h":2.59,"l":2.575,"n":229,"o":2.58,"t":"2026-10-14T15:15:00Z","v":57817,"vw":2.580321},{"c":2.5782,"h":2.59,"l":2.575,"n":287,"o":2.585,"t":"2026-10-14T15:20:00Z","v":72952,"vw":2.580339},{"c":2.58,"h":2.58,"l":2.575,"n":252,"o":2.58,"t":"2026-10-14T15:25:00Z","v":52231,"vw":2.579799},{"c":2.575,"h":2.585,"l":2.57,"n":237,"o":2.58,"t":"2026-10-14T15:30:00Z","v":61764,"vw":2.579107},{"c":2.5701,"h":2.58,"l":2.56,"n":340,"o":2.575,"t":"2026-10-14T15:35:00Z","v":71437,"vw":2.571416},{"c":2.5642,"h":2.575,"l":2.5642,"n":260,"o":2.575,"t":"2026-10-14T15:40:00Z","v":75628,"vw":2.569512},{"c":2.57,"h":2.575,"l":2.5646,"n":208,"o":2.5685,"t":"2026-10-14T15:45:00Z","v":161968,"vw":2.567742},{"c":2.585,"h":2.59,"l":2.575,"n":264,"o":2.5777,"t":"2026-10-14T15:50:00Z","v":58449,"vw":2.581585},{"c":2.59,"h":2.595,"l":2.58,"n":225,"o":2.585,"t":"2026-10-14T15:55:00Z","v":44966,"vw":2.586898},{"c":2.5999,"h":2.605,"l":2.59,"n":313,"o":2.595,"t":"2026-10-14T16:00:00Z","v":109609,"vw":2.59774},{"c":2.58,"h":2.595,"l":2.58,"n":225,"o":2.595,"t":"2026-10-14T16:05:00Z","v":49438,"vw":2.59024},{"c":2.5734,"h":2.59,"l":2.57,"n":202,"o":2.59,"t":"2026-10-14T16:10:00Z","v":32747,"vw":2.580018},{"c":2.5781,"h":2.58,"l":2.57,"n":161,"o":2.57,"t":"2026-10-14T16:15:00Z","v":49543,"vw":2.571801},{"c":2.57,"h":2.575,"l":2.57,"n":117,"o":2.575,"t":"2026-10-14T16:20:00Z","v":12224,"vw":2.574026},{"c":2.5745,"h":2.58,"l":2.57,"n":103,"o":2.5709,"t":"2026-10-14T16:25:00Z","v":30102,"vw":2.573816},{"c":2.574,"h":2.58,"l":2.57,"n":115,"o":2.5744,"t":"2026-10-14T16:30:00Z","v":15487,"vw":2.572701},{"c":2.59,"h":2.59,"l":2.575,"n":283,"o":2.58,"t":"2026-10-14T16:35:00Z","v":150134,"vw":2.587029},{"c":2.5843,"h":2.59,"l":2.58,"n":162,"o":2.5875,"t":"2026-10-14T16:40:00Z","v":22988,"vw":2.583597},{"c":2.58,"h":2.59,"l":2.58,"n":82,"o":2.59,"t":"2026-10-14T16:45:00Z","v":15756,"vw":2.587232},{"c":2.58,"h":2.59,"l":2.58,"n":204,"o":2.58,"t":"2026-10-14T16:50:00Z","v":46521,"vw":2.58088},{"c":2.585,"h":2.59,"l":2.58,"n":146,"o":2.58,"t":"2026-10-14T16:55:00Z","v":10932,"vw":2.584532},{"c":2.5781,"h":2.59,"l":2.575,"n":274,"o":2.585,"t":"2026-10-14T17:00:00Z","v":41547,"vw":2.580885},{"c":2.575,"h":2.58,"l":2.57,"n":124,"o":2.58,"t":"2026-10-14T17:05:00Z","v":9451,"vw":2.574808},{"c":2.575,"h":2.58,"l":2.57,"n":105,"o":2.575,"t":"2026-10-14T17:10:00Z","v":5887,"vw":2.577242},{"c":2.571,"h":2.58,"l":2.57,"n":91,"o":2.575,"t":"2026-10-14T17:15:00Z","v":6032,"vw":2.57641},{"c":2.5778,"h":2.58,"l":2.57,"n":137,"o":2.58,"t":"2026-10-14T17:20:00Z","v":7197,"vw":2.57487},{"c":2.565,"h":2.58,"l":2.5601,"n":311,"o":2.575,"t":"2026-10-14T17:25:00Z","v":116395,"vw":2.56997},{"c":2.5683,"h":2.57,"l":2.56,"n":212,"o":2.565,"t":"2026-10-14T17:30:00Z","v":25753,"vw":2.566379},{"c":2.5543,"h":2.57,"l":2.5543,"n":384,"o":2.5683,"t":"2026-10-14T17:35:00Z","v":78146,"vw":2.560489},{"c":2.565,"h":2.57,"l":2.555,"n":249,"o":2.56,"t":"2026-10-14T17:40:00Z","v":127218,"vw":2.566074},{"c":2.565,"h":2.57,"l":2.5615,"n":87,"o":2.565,"t":"2026-10-14T17:45:00Z","v":10389,"vw":2.566881},{"c":2.565,"h":2.5658,"l":2.56,"n":245,"o":2.56,"t":"2026-10-14T17:50:00Z","v":53067,"vw":2.560523},{"c":2.55,"h":2.565,"l":2.55,"n":284,"o":2.56,"t":"2026-10-14T17:55:00Z","v":48683,"vw":2.558852},{"c":2.5559,"h":2.56,"l":2.55,"n":155,"o":2.555,"t":"2026-10-14T18:00:00Z","v":40109,"vw":2.553011},{"c":2.5581,"h":2.56,"l":2.55,"n":196,"o":2.555,"t":"2026-10-14T18:05:00Z","v":26936,"vw":2.554286},{"c":2.555,"h":2.56,"l":2.55,"n":147,"o":2.55,"t":"2026-10-14T18:10:00Z","v":34191,"vw":2.551848},{"c":2.555,"h":2.56,"l":2.55,"n":168,"o":2.555,"t":"2026-10-14T18:15:00Z","v":99873,"vw":2.550494},{"c":2.555,"h":2.56,"l":2.55,"n":155,"o":2.555,"t":"2026-10-14T18:20:00Z","v":25117,"vw":2.551485},{"c":2.55,"h":2.56,"l":2.55,"n":107,"o":2.55,"t":"2026-10-14T18:25:00Z","v":11751,"vw":2.55426},{"c":2.5499,"h":2.5563,"l":2.54,"n":404,"o":2.55,"t":"2026-10-14T18:30:00Z","v":133191,"vw":2.548893},{"c":2.5465,"h":2.55,"l":2.54,"n":158,"o":2.545,"t":"2026-10-14T18:35:00Z","v":14332,"vw":2.547071},{"c":2.55,"h":2.55,"l":2.54,"n":163,"o":2.54,"t":"2026-10-14T18:40:00Z","v":10773,"vw":2.545481},{"c":2.5474,"h":2.55,"l":2.54,"n":152,"o":2.54,"t":"2026-10-14T18:45:00Z","v":66397,"vw":2.546838},{"c":2.545,"h":2.549,"l":2.54,"n":120,"o":2.54,"t":"2026-10-14T18:50:00Z","v":13043,"vw":2.544693},{"c":2.565,"h":2.5699,"l":2.54,"n":370,"o":2.545,"t":"2026-10-14T18:55:00Z","v":327647,"vw":2.551865},{"c":2.56,"h":2.565,"l":2.55,"n":160,"o":2.56,"t":"2026-10-14T19:00:00Z","v":62525,"vw":2.5594},{"c":2.555,"h":2.56,"l":2.55,"n":111,"o":2.55,"t":"2026-10-14T19:05:00Z","v":26794,"vw":2.552617},{"c":2.555,"h":2.5678,"l":2.55,"n":228,"o":2.555,"t":"2026-10-14T19:10:00Z","v":81924,"vw":2.557442},{"c":2.56,"h":2.56,"l":2.5501,"n":129,"o":2.5592,"t":"2026-10-14T19:15:00Z","v":35121,"vw":2.556459},{"c":2.555,"h":2.565,"l":2.55,"n":132,"o":2.565,"t":"2026-10-14T19:20:00Z","v":134512,"vw":2.552234},{"c":2.555,"h":2.56,"l":2.55,"n":107,"o":2.555,"t":"2026-10-14T19:25:00Z","v":10194,"vw":2.555715},{"c":2.57,"h":2.57,"l":2.5537,"n":188,"o":2.56,"t":"2026-10-14T19:30:00Z","v":37804,"vw":2.561912},{"c":2.5627,"h":2.57,"l":2.555,"n":282,"o":2.57,"t":"2026-10-14T19:35:00Z","v":101112,"vw":2.560484},{"c":2.565,"h":2.565,"l":2.56,"n":136,"o":2.565,"t":"2026-10-14T19:40:00Z","v":31299,"vw":2.561143},{"c":2.55,"h":2.565,"l":2.55,"n":370,"o":2.565,"t":"2026-10-14T19:45:00Z","v":103860,"vw":2.554737},{"c":2.545,"h":2.5554,"l":2.54,"n":356,"o":2.555,"t":"2026-10-14T19:50:00Z","v":100556,"vw":2.550811},{"c":2.545,"h":2.55,"l":2.54,"n":773,"o":2.54,"t":"2026-10-14T19:55:00Z","v":322787,"vw":2.546691},{"c":2.56,"h":2.56,"l":2.55,"n":24,"o":2.55,"t":"2026-10-14T20:00:00Z","v":307690,"vw":2.55002},{"c":2.57,"h":2.57,"l":2.56,"n":5,"o":2.56,"t":"2026-10-14T20:15:00Z","v":1120,"vw":2.564484},{"c":2.5646,"h":2.5646,"l":2.5646,"n":2,"o":2.5646,"t":"2026-10-14T20:20:00Z","v":315,"vw":2.5646},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-14T20:25:00Z","v":100,"vw":2.56},{"c":2.5822,"h":2.5822,"l":2.5822,"n":2,"o":2.5822,"t":"2026-10-14T20:30:00Z","v":150,"vw":2.5822},{"c":2.56,"h":2.57,"l":2.56,"n":7,"o":2.57,"t":"2026-10-14T20:35:00Z","v":720,"vw":2.562857},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-14T20:40:00Z","v":555,"vw":2.56},{"c":2.59,"h":2.5926,"l":2.59,"n":2,"o":2.5926,"t":"2026-10-14T20:45:00Z","v":535,"vw":2.592114},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-14T20:50:00Z","v":2078,"vw":2.55},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-14T21:05:00Z","v":110,"vw":2.59},{"c":2.58,"h":2.5877,"l":2.55,"n":4,"o":2.5877,"t":"2026-10-14T21:10:00Z","v":2510,"vw":2.578896},{"c":2.5828,"h":2.5828,"l":2.5828,"n":1,"o":2.5828,"t":"2026-10-14T21:15:00Z","v":190,"vw":2.5828},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-14T21:25:00Z","v":1000,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-14T21:30:00Z","v":175,"vw":2.55},{"c":2.59,"h":2.59,"l":2.55,"n":5,"o":2.55,"t":"2026-10-14T21:35:00Z","v":805,"vw":2.575316},{"c":2.585,"h":2.585,"l":2.55,"n":4,"o":2.5562,"t":"2026-10-14T21:40:00Z","v":505,"vw":2.559405},{"c":2.55,"h":2.5864,"l":2.55,"n":2,"o":2.5864,"t":"2026-10-14T21:45:00Z","v":370,"vw":2.574595},{"c":2.57,"h":2.57,"l":2.56,"n":3,"o":2.56,"t":"2026-10-14T21:50:00Z","v":325,"vw":2.566667},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-14T22:00:00Z","v":200,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-14T22:10:00Z","v":572,"vw":2.57},{"c":2.5699,"h":2.5699,"l":2.5699,"n":1,"o":2.5699,"t":"2026-10-14T22:20:00Z","v":3891,"vw":2.5699},{"c":2.5679,"h":2.5679,"l":2.5679,"n":2,"o":2.5679,"t":"2026-10-14T22:25:00Z","v":3916,"vw":2.5679},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-14T22:35:00Z","v":298,"vw":2.56},{"c":2.55,"h":2.588,"l":2.55,"n":9,"o":2.588,"t":"2026-10-14T22:40:00Z","v":1792,"vw":2.573249},{"c":2.55,"h":2.55,"l":2.55,"n":11,"o":2.55,"t":"2026-10-14T22:45:00Z","v":10381,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-14T22:55:00Z","v":288,"vw":2.55},{"c":2.548,"h":2.548,"l":2.548,"n":1,"o":2.548,"t":"2026-10-14T23:20:00Z","v":400,"vw":2.548},{"c":2.54,"h":2.54,"l":2.54,"n":9,"o":2.54,"t":"2026-10-14T23:30:00Z","v":1016,"vw":2.54},{"c":2.5415,"h":2.5415,"l":2.5415,"n":2,"o":2.5415,"t":"2026-10-14T23:35:00Z","v":3100,"vw":2.5415},{"c":2.5415,"h":2.5415,"l":2.5415,"n":2,"o":2.5415,"t":"2026-10-14T23:50:00Z","v":200,"vw":2.5415},{"c":2.5415,"h":2.5415,"l":2.5407,"n":3,"o":2.5407,"t":"2026-10-14T23:55:00Z","v":2300,"vw":2.540765},{"c":2.54,"h":2.57,"l":2.54,"n":38,"o":2.54,"t":"2026-10-15T08:00:00Z","v":22577,"vw":2.545868},{"c":2.5772,"h":2.5772,"l":2.56,"n":3,"o":2.5772,"t":"2026-10-15T08:05:00Z","v":2167,"vw":2.575875},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T08:25:00Z","v":100,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T08:45:00Z","v":500,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T09:00:00Z","v":393,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-15T09:30:00Z","v":2135,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-15T10:05:00Z","v":599,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T10:30:00Z","v":3010,"vw":2.52},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T10:45:00Z","v":200,"vw":2.54},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-15T10:55:00Z","v":200,"vw":2.52},{"c":2.5231,"h":2.535,"l":2.52,"n":20,"o":2.535,"t":"2026-10-15T11:00:00Z","v":6450,"vw":2.522706},{"c":2.5237,"h":2.53,"l":2.5237,"n":3,"o":2.53,"t":"2026-10-15T11:05:00Z","v":429,"vw":2.52524},{"c":2.535,"h":2.535,"l":2.535,"n":3,"o":2.535,"t":"2026-10-15T11:15:00Z","v":301,"vw":2.535},{"c":2.52,"h":2.5215,"l":2.52,"n":13,"o":2.5215,"t":"2026-10-15T11:25:00Z","v":10380,"vw":2.520088},{"c":2.5124,"h":2.5124,"l":2.5124,"n":1,"o":2.5124,"t":"2026-10-15T11:35:00Z","v":1001,"vw":2.5124},{"c":2.526,"h":2.53,"l":2.526,"n":3,"o":2.53,"t":"2026-10-15T11:40:00Z","v":5100,"vw":2.528039},{"c":2.5126,"h":2.5143,"l":2.5126,"n":5,"o":2.5143,"t":"2026-10-15T11:45:00Z","v":868,"vw":2.512808},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T11:50:00Z","v":200,"vw":2.53},{"c":2.53,"h":2.54,"l":2.525,"n":25,"o":2.54,"t":"2026-10-15T11:55:00Z","v":25000,"vw":2.531002},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T12:00:00Z","v":1088,"vw":2.52},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T12:05:00Z","v":320,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T12:10:00Z","v":152,"vw":2.54},{"c":2.5346,"h":2.54,"l":2.516,"n":5,"o":2.516,"t":"2026-10-15T12:20:00Z","v":1244,"vw":2.51955},{"c":2.5399,"h":2.54,"l":2.5399,"n":5,"o":2.54,"t":"2026-10-15T12:25:00Z","v":730,"vw":2.539959},{"c":2.53,"h":2.53,"l":2.52,"n":6,"o":2.52,"t":"2026-10-15T12:30:00Z","v":14270,"vw":2.522817},{"c":2.5216,"h":2.5216,"l":2.5216,"n":4,"o":2.5216,"t":"2026-10-15T12:35:00Z","v":284,"vw":2.5216},{"c":2.53,"h":2.53,"l":2.53,"n":8,"o":2.53,"t":"2026-10-15T12:40:00Z","v":1139,"vw":2.53},{"c":2.51,"h":2.52,"l":2.51,"n":10,"o":2.52,"t":"2026-10-15T12:45:00Z","v":27576,"vw":2.510064},{"c":2.5,"h":2.52,"l":2.49,"n":237,"o":2.52,"t":"2026-10-15T12:55:00Z","v":96474,"vw":2.501344},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-15T13:00:00Z","v":657,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-15T13:05:00Z","v":100,"vw":2.49},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-15T13:10:00Z","v":270,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-15T13:15:00Z","v":2156,"vw":2.51},{"c":2.51,"h":2.51,"l":2.5,"n":12,"o":2.5,"t":"2026-10-15T13:20:00Z","v":743,"vw":2.50768},{"c":2.5,"h":2.52,"l":2.5,"n":4,"o":2.52,"t":"2026-10-15T13:25:00Z","v":355,"vw":2.506041},{"c":2.51,"h":2.525,"l":2.5,"n":681,"o":2.5,"t":"2026-10-15T13:30:00Z","v":266174,"vw":2.509297},{"c":2.5045,"h":2.515,"l":2.48,"n":658,"o":2.515,"t":"2026-10-15T13:35:00Z","v":252961,"vw":2.496972},{"c":2.5001,"h":2.51,"l":2.49,"n":216,"o":2.5,"t":"2026-10-15T13:40:00Z","v":95316,"vw":2.496887},{"c":2.505,"h":2.519,"l":2.5,"n":270,"o":2.505,"t":"2026-10-15T13:45:00Z","v":74601,"vw":2.5079},{"c":2.48,"h":2.51,"l":2.475,"n":394,"o":2.5099,"t":"2026-10-15T13:50:00Z","v":115865,"vw":2.496559},{"c":2.47,"h":2.485,"l":2.47,"n":255,"o":2.48,"t":"2026-10-15T13:55:00Z","v":62315,"vw":2.478176},{"c":2.5,"h":2.5099,"l":2.47,"n":350,"o":2.47,"t":"2026-10-15T14:00:00Z","v":124112,"vw":2.49119},{"c":2.505,"h":2.515,"l":2.4977,"n":333,"o":2.5,"t":"2026-10-15T14:05:00Z","v":183118,"vw":2.50408},{"c":2.505,"h":2.52,"l":2.5,"n":317,"o":2.505,"t":"2026-10-15T14:10:00Z","v":75220,"vw":2.512862},{"c":2.505,"h":2.51,"l":2.5,"n":270,"o":2.505,"t":"2026-10-15T14:15:00Z","v":51276,"vw":2.503046},{"c":2.485,"h":2.51,"l":2.485,"n":328,"o":2.5009,"t":"2026-10-15T14:20:00Z","v":61410,"vw":2.496731},{"c":2.48,"h":2.49,"l":2.48,"n":297,"o":2.485,"t":"2026-10-15T14:25:00Z","v":112874,"vw":2.480708},{"c":2.495,"h":2.5,"l":2.48,"n":296,"o":2.48,"t":"2026-10-15T14:30:00Z","v":92272,"vw":2.488118},{"c":2.51,"h":2.51,"l":2.494,"n":326,"o":2.4973,"t":"2026-10-15T14:35:00Z","v":130919,"vw":2.503484},{"c":2.5113,"h":2.52,"l":2.5,"n":193,"o":2.505,"t":"2026-10-15T14:40:00Z","v":75920,"vw":2.511649},{"c":2.505,"h":2.52,"l":2.5001,"n":273,"o":2.515,"t":"2026-10-15T14:45:00Z","v":118959,"vw":2.509496},{"c":2.51,"h":2.519,"l":2.5,"n":366,"o":2.505,"t":"2026-10-15T14:50:00Z","v":223167,"vw":2.509902},{"c":2.515,"h":2.5198,"l":2.505,"n":263,"o":2.505,"t":"2026-10-15T14:55:00Z","v":44196,"vw":2.510743},{"c":2.525,"h":2.53,"l":2.51,"n":294,"o":2.51,"t":"2026-10-15T15:00:00Z","v":101734,"vw":2.517175},{"c":2.515,"h":2.53,"l":2.51,"n":264,"o":2.5277,"t":"2026-10-15T15:05:00Z","v":38731,"vw":2.522132},{"c":2.525,"h":2.53,"l":2.52,"n":236,"o":2.52,"t":"2026-10-15T15:10:00Z","v":74726,"vw":2.525703},{"c":2.5281,"h":2.54,"l":2.52,"n":232,"o":2.525,"t":"2026-10-15T15:15:00Z","v":74614,"vw":2.532695},{"c":2.52,"h":2.53,"l":2.52,"n":171,"o":2.53,"t":"2026-10-15T15:20:00Z","v":53465,"vw":2.522695},{"c":2.51,"h":2.53,"l":2.51,"n":206,"o":2.53,"t":"2026-10-15T15:25:00Z","v":44791,"vw":2.518077},{"c":2.515,"h":2.52,"l":2.505,"n":281,"o":2.515,"t":"2026-10-15T15:30:00Z","v":152347,"vw":2.512322},{"c":2.505,"h":2.52,"l":2.504,"n":216,"o":2.515,"t":"2026-10-15T15:35:00Z","v":98797,"vw":2.509431},{"c":2.505,"h":2.515,"l":2.5,"n":322,"o":2.505,"t":"2026-10-15T15:40:00Z","v":120237,"vw":2.509432},{"c":2.5051,"h":2.51,"l":2.5,"n":144,"o":2.505,"t":"2026-10-15T15:45:00Z","v":12755,"vw":2.50388},{"c":2.505,"h":2.51,"l":2.5,"n":159,"o":2.5087,"t":"2026-10-15T15:50:00Z","v":20719,"vw":2.506552},{"c":2.509,"h":2.51,"l":2.5,"n":173,"o":2.505,"t":"2026-10-15T15:55:00Z","v":49910,"vw":2.507796},{"c":2.505,"h":2.51,"l":2.498,"n":291,"o":2.505,"t":"2026-10-15T16:00:00Z","v":78127,"vw":2.501849},{"c":2.505,"h":2.51,"l":2.5,"n":149,"o":2.5001,"t":"2026-10-15T16:05:00Z","v":53466,"vw":2.505176},{"c":2.505,"h":2.51,"l":2.5,"n":147,"o":2.5099,"t":"2026-10-15T16:10:00Z","v":17754,"vw":2.506495},{"c":2.505,"h":2.51,"l":2.505,"n":121,"o":2.505,"t":"2026-10-15T16:15:00Z","v":8820,"vw":2.50549},{"c":2.515,"h":2.52,"l":2.5082,"n":197,"o":2.51,"t":"2026-10-15T16:20:00Z","v":114662,"vw":2.515323},{"c":2.5101,"h":2.52,"l":2.5101,"n":140,"o":2.515,"t":"2026-10-15T16:25:00Z","v":33490,"vw":2.516036},{"c":2.515,"h":2.52,"l":2.51,"n":162,"o":2.5199,"t":"2026-10-15T16:30:00Z","v":37642,"vw":2.514425},{"c":2.525,"h":2.53,"l":2.515,"n":178,"o":2.515,"t":"2026-10-15T16:35:00Z","v":57664,"vw":2.52472},{"c":2.525,"h":2.53,"l":2.525,"n":164,"o":2.53,"t":"2026-10-15T16:40:00Z","v":21906,"vw":2.528337},{"c":2.525,"h":2.53,"l":2.52,"n":169,"o":2.53,"t":"2026-10-15T16:45:00Z","v":39442,"vw":2.526685},{"c":2.525,"h":2.53,"l":2.52,"n":160,"o":2.53,"t":"2026-10-15T16:50:00Z","v":45577,"vw":2.521739},{"c":2.53,"h":2.53,"l":2.52,"n":47,"o":2.525,"t":"2026-10-15T16:55:00Z","v":3524,"vw":2.524077},{"c":2.54,"h":2.5498,"l":2.54,"n":132,"o":2.545,"t":"2026-10-15T18:10:00Z","v":24999,"vw":2.54207},{"c":2.545,"h":2.55,"l":2.54,"n":173,"o":2.545,"t":"2026-10-15T18:15:00Z","v":34994,"vw":2.546778},{"c":2.545,"h":2.55,"l":2.54,"n":186,"o":2.545,"t":"2026-10-15T18:20:00Z","v":40358,"vw":2.544532},{"c":2.545,"h":2.55,"l":2.54,"n":243,"o":2.544,"t":"2026-10-15T18:25:00Z","v":77273,"vw":2.544337},{"c":2.55,"h":2.55,"l":2.544,"n":144,"o":2.544,"t":"2026-10-15T18:30:00Z","v":33031,"vw":2.545499},{"c":2.545,"h":2.55,"l":2.545,"n":201,"o":2.545,"t":"2026-10-15T18:35:00Z","v":89288,"vw":2.549088},{"c":2.55,"h":2.55,"l":2.5446,"n":120,"o":2.545,"t":"2026-10-15T18:40:00Z","v":38972,"vw":2.547343},{"c":2.5677,"h":2.5699,"l":2.545,"n":285,"o":2.545,"t":"2026-10-15T18:45:00Z","v":106167,"vw":2.557205},{"c":2.57,"h":2.57,"l":2.56,"n":228,"o":2.565,"t":"2026-10-15T18:50:00Z","v":40464,"vw":2.564477},{"c":2.564,"h":2.57,"l":2.56,"n":220,"o":2.564,"t":"2026-10-15T18:55:00Z","v":34107,"vw":2.564124},{"c":2.575,"h":2.58,"l":2.565,"n":319,"o":2.57,"t":"2026-10-15T19:00:00Z","v":103480,"vw":2.570459},{"c":2.595,"h":2.6,"l":2.5723,"n":357,"o":2.58,"t":"2026-10-15T19:05:00Z","v":166167,"vw":2.588058},{"c":2.605,"h":2.61,"l":2.594,"n":303,"o":2.595,"t":"2026-10-15T19:10:00Z","v":126630,"vw":2.599519},{"c":2.605,"h":2.61,"l":2.6,"n":201,"o":2.61,"t":"2026-10-15T19:15:00Z","v":28697,"vw":2.60702},{"c":2.6,"h":2.61,"l":2.6,"n":265,"o":2.605,"t":"2026-10-15T19:20:00Z","v":28959,"vw":2.606049},{"c":2.605,"h":2.61,"l":2.6,"n":201,"o":2.61,"t":"2026-10-15T19:25:00Z","v":26313,"vw":2.605846},{"c":2.595,"h":2.605,"l":2.5901,"n":291,"o":2.6,"t":"2026-10-15T19:30:00Z","v":83444,"vw":2.598505},{"c":2.6,"h":2.6,"l":2.59,"n":273,"o":2.595,"t":"2026-10-15T19:35:00Z","v":56954,"vw":2.596689},{"c":2.585,"h":2.6,"l":2.58,"n":423,"o":2.595,"t":"2026-10-15T19:40:00Z","v":100032,"vw":2.591302},{"c":2.595,"h":2.6,"l":2.585,"n":349,"o":2.585,"t":"2026-10-15T19:45:00Z","v":85176,"vw":2.590089},{"c":2.595,"h":2.6,"l":2.59,"n":359,"o":2.59,"t":"2026-10-15T19:50:00Z","v":74309,"vw":2.594955},{"c":2.585,"h":2.6,"l":2.57,"n":1428,"o":2.59,"t":"2026-10-15T19:55:00Z","v":662018,"vw":2.582357},{"c":2.58,"h":2.5887,"l":2.58,"n":27,"o":2.58,"t":"2026-10-15T20:00:00Z","v":366827,"vw":2.580011},{"c":2.5581,"h":2.59,"l":2.5581,"n":3,"o":2.59,"t":"2026-10-15T20:05:00Z","v":1112,"vw":2.561},{"c":2.5989,"h":2.6,"l":2.5989,"n":5,"o":2.6,"t":"2026-10-15T20:10:00Z","v":1474,"vw":2.599621},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T20:20:00Z","v":110,"vw":2.6}],"history":[{"c":6.59,"h":6.59,"l":6.1334,"n":14297,"o":6.28,"t":"2024-10-14T04:00:00Z","v":1517355,"vw":6.466047},{"c":6.77,"h":6.865,"l":6.54,"n":12744,"o":6.58,"t":"2024-10-15T04:00:00Z","v":1174192,"vw":6.75179},{"c":7.15,"h":7.3998,"l":6.86,"n":13923,"o":6.89,"t":"2024-10-16T04:00:00Z","v":1649712,"vw":7.094846},{"c":7.06,"h":7.17,"l":6.84,"n":9938,"o":7.15,"t":"2024-10-17T04:00:00Z","v":958879,"vw":7.019395},{"c":7.71,"h":7.82,"l":7.09,"n":18519,"o":7.12,"t":"2024-10-18T04:00:00Z","v":2203196,"vw":7.561496},{"c":7.27,"h":8.11,"l":6.955,"n":21136,"o":7.75,"t":"2024-10-21T04:00:00Z","v":2448642,"vw":7.367407},{"c":7.34,"h":7.61,"l":7.192,"n":15042,"o":7.24,"t":"2024-10-22T04:00:00Z","v":1724195,"vw":7.402895},{"c":7.09,"h":7.31,"l":6.89,"n":11645,"o":7.29,"t":"2024-10-23T04:00:00Z","v":1397750,"vw":7.053371},{"c":7.15,"h":7.4504,"l":7.05,"n":9765,"o":7.16,"t":"2024-10-24T04:00:00Z","v":806943,"vw":7.211771},{"c":7.05,"h":7.28,"l":6.95,"n":9085,"o":7.28,"t":"2024-10-25T04:00:00Z","v":689400,"vw":7.081572},{"c":7.74,"h":7.87,"l":7.1426,"n":21190,"o":7.21,"t":"2024-10-28T04:00:00Z","v":2546296,"vw":7.646937},{"c":7.35,"h":7.69,"l":7.28,"n":11400,"o":7.6,"t":"2024-10-29T04:00:00Z","v":1152095,"vw":7.426876},{"c":6.79,"h":7.5397,"l":6.77,"n":15174,"o":7.24,"t":"2024-10-30T04:00:00Z","v":1687807,"vw":7.092096},{"c":6.57,"h":6.8966,"l":6.29,"n":14352,"o":6.88,"t":"2024-10-31T04:00:00Z","v":1470946,"vw":6.477873},{"c":6.61,"h":6.8276,"l":6.555,"n":9030,"o":6.7,"t":"2024-11-01T04:00:00Z","v":687151,"vw":6.690436},{"c":6.42,"h":6.56,"l":6.33,"n":11488,"o":6.51,"t":"2024-11-04T05:00:00Z","v":999122,"vw":6.429246},{"c":6.88,"h":6.895,"l":6.41,"n":10879,"o":6.46,"t":"2024-11-05T05:00:00Z","v":999803,"vw":6.690592},{"c":7.12,"h":7.16,"l":6.72,"n":18133,"o":7.15,"t":"2024-11-06T05:00:00Z","v":1831756,"vw":7.005267},{"c":6.28,"h":6.67,"l":6.2,"n":33236,"o":6.25,"t":"2024-11-07T05:00:00Z","v":4233975,"vw":6.352443},{"c":6.22,"h":6.29,"l":6.07,"n":16215,"o":6.29,"t":"2024-11-08T05:00:00Z","v":2047151,"vw":6.163154},{"c":7.55,"h":7.7,"l":6.3828,"n":45641,"o":6.45,"t":"2024-11-11T05:00:00Z","v":6090546,"vw":7.387781},{"c":7.06,"h":7.7,"l":6.71,"n":24610,"o":7.37,"t":"2024-11-12T05:00:00Z","v":2963404,"vw":7.144162},{"c":7.08,"h":8.19,"l":7.07,"n":27546,"o":7.34,"t":"2024-11-13T05:00:00Z","v":4184536,"vw":7.58079},{"c":6.58,"h":7.4413,"l":6.495,"n":21391,"o":7.25,"t":"2024-11-14T05:00:00Z","v":2281393,"vw":6.735734},{"c":6.77,"h":6.945,"l":6.59,"n":13896,"o":6.6,"t":"2024-11-15T05:00:00Z","v":1296411,"vw":6.790365},{"c":6.96,"h":7.21,"l":6.64,"n":17563,"o":6.87,"t":"2024-11-18T05:00:00Z","v":1761065,"vw":7.003488},{"c":6.81,"h":6.955,"l":6.575,"n":11931,"o":6.81,"t":"2024-11-19T05:00:00Z","v":1164528,"vw":6.788607},{"c":6.68,"h":6.84,"l":6.53,"n":10986,"o":6.79,"t":"2024-11-20T05:00:00Z","v":1532156,"vw":6.646145},{"c":6.72,"h":6.88,"l":6.57,"n":12130,"o":6.75,"t":"2024-11-21T05:00:00Z","v":1340231,"vw":6.716091},{"c":7.15,"h":7.47,"l":6.79,"n":23364,"o":6.8,"t":"2024-11-22T05:00:00Z","v":2861129,"vw":7.209432},{"c":7.5,"h":7.995,"l":7.095,"n":27474,"o":7.47,"t":"2024-11-25T05:00:00Z","v":3654099,"vw":7.608493},{"c":7.01,"h":7.407,"l":6.975,"n":15574,"o":7.32,"t":"2024-11-26T05:00:00Z","v":1625468,"vw":7.138617},{"c":7.03,"h":7.46,"l":6.93,"n":13691,"o":7.2,"t":"2024-11-27T05:00:00Z","v":1591544,"vw":7.135505},{"c":7.3,"h":7.565,"l":7.06,"n":12558,"o":7.06,"t":"2024-11-29T05:00:00Z","v":1638910,"vw":7.365944},{"c":7.02,"h":7.59,"l":6.96,"n":18614,"o":7.46,"t":"2024-12-02T05:00:00Z","v":1874769,"vw":7.093646},{"c":6.69,"h":6.99,"l":6.64,"n":17863,"o":6.9,"t":"2024-12-03T05:00:00Z","v":1810632,"vw":6.757648},{"c":6.66,"h":6.76,"l":6.51,"n":15021,"o":6.76,"t":"2024-12-04T05:00:00Z","v":1929248,"vw":6.619288},{"c":6.3,"h":6.77,"l":6.28,"n":20782,"o":6.69,"t":"2024-12-05T05:00:00Z","v":2306308,"vw":6.423362},{"c":6.48,"h":6.58,"l":6.25,"n":15386,"o":6.44,"t":"2024-12-06T05:00:00Z","v":1860429,"vw":6.425078},{"c":6.57,"h":6.795,"l":6.45,"n":16208,"o":6.58,"t":"2024-12-09T05:00:00Z","v":1653464,"vw":6.614014},{"c":6.49,"h":6.615,"l":6.37,"n":12169,"o":6.51,"t":"2024-12-10T05:00:00Z","v":1004389,"vw":6.482808},{"c":6.49,"h":6.555,"l":6.205,"n":14966,"o":6.51,"t":"2024-12-11T05:00:00Z","v":2175783,"vw":6.378445},{"c":6.39,"h":6.62,"l":6.35,"n":9338,"o":6.41,"t":"2024-12-12T05:00:00Z","v":863722,"vw":6.45837},{"c":6.48,"h":6.575,"l":6.3549,"n":10380,"o":6.39,"t":"2024-12-13T05:00:00Z","v":1105090,"vw":6.465692},{"c":6.57,"h":6.68,"l":6.16,"n":19855,"o":6.45,"t":"2024-12-16T05:00:00Z","v":2405826,"vw":6.377801},{"c":6.57,"h":6.8185,"l":6.35,"n":13759,"o":6.45,"t":"2024-12-17T05:00:00Z","v":1426348,"vw":6.599165},{"c":6.19,"h":6.762,"l":6.04,"n":16904,"o":6.64,"t":"2024-12-18T05:00:00Z","v":2405445,"vw":6.373321},{"c":5.98,"h":6.36,"l":5.9241,"n":15437,"o":6.29,"t":"2024-12-19T05:00:00Z","v":1726490,"vw":6.032292},{"c":6.1,"h":6.355,"l":5.88,"n":16324,"o":5.9,"t":"2024-12-20T05:00:00Z","v":2884855,"vw":6.146121},{"c":6.12,"h":6.22,"l":6.015,"n":14216,"o":6.14,"t":"2024-12-23T05:00:00Z","v":1077374,"vw":6.116145},{"c":6.21,"h":6.22,"l":5.94,"n":6597,"o":6.15,"t":"2024-12-24T05:00:00Z","v":595958,"vw":6.092725},{"c":6.5,"h":6.67,"l":6.07,"n":14742,"o":6.16,"t":"2024-12-26T05:00:00Z","v":1790363,"vw":6.475695},{"c":6.38,"h":6.77,"l":6.36,"n":14205,"o":6.51,"t":"2024-12-27T05:00:00Z","v":1684378,"vw":6.527636},{"c":5.98,"h":6.24,"l":5.82,"n":19400,"o":6.18,"t":"2024-12-30T05:00:00Z","v":2371682,"vw":5.933681},{"c":5.88,"h":6.22,"l":5.82,"n":15071,"o":6.07,"t":"2024-12-31T05:00:00Z","v":1671757,"vw":5.964963},{"c":6.06,"h":6.19,"l":5.9,"n":12895,"o":6.01,"t":"2025-01-02T05:00:00Z","v":1364444,"vw":6.027328},{"c":6.53,"h":6.67,"l":6.04,"n":21021,"o":6.1,"t":"2025-01-03T05:00:00Z","v":2500516,"vw":6.517637},{"c":6.43,"h":6.74,"l":6.43,"n":14165,"o":6.7,"t":"2025-01-06T05:00:00Z","v":1120798,"vw":6.526483},{"c":6.24,"h":6.6,"l":6.18,"n":10654,"o":6.56,"t":"2025-01-07T05:00:00Z","v":1036573,"vw":6.297453},{"c":5.9,"h":6.115,"l":5.81,"n":16930,"o":6.1,"t":"2025-01-08T05:00:00Z","v":2119934,"vw":5.928928},{"c":5.81,"h":5.89,"l":5.55,"n":18060,"o":5.83,"t":"2025-01-10T05:00:00Z","v":1961366,"vw":5.754717},{"c":5.47,"h":5.69,"l":5.225,"n":18161,"o":5.69,"t":"2025-01-13T05:00:00Z","v":2288696,"vw":5.405604},{"c":5.32,"h":5.65,"l":5.31,"n":11074,"o":5.6,"t":"2025-01-14T05:00:00Z","v":1078450,"vw":5.408334},{"c":5.28,"h":5.52,"l":5.28,"n":15304,"o":5.5,"t":"2025-01-15T05:00:00Z","v":2020460,"vw":5.332424},{"c":5.28,"h":5.42,"l":5.26,"n":11027,"o":5.32,"t":"2025-01-16T05:00:00Z","v":1289750,"vw":5.324248},{"c":5.15,"h":5.38,"l":5.06,"n":18760,"o":5.38,"t":"2025-01-17T05:00:00Z","v":2189479,"vw":5.195063},{"c":5.49,"h":5.71,"l":5.1,"n":29277,"o":5.3,"t":"2025-01-21T05:00:00Z","v":5199920,"vw":5.467764},{"c":5.37,"h":5.57,"l":5.33,"n":16491,"o":5.51,"t":"2025-01-22T05:00:00Z","v":2506600,"vw":5.409999},{"c":5.37,"h":5.49,"l":5.19,"n":14630,"o":5.34,"t":"2025-01-23T05:00:00Z","v":1526929,"vw":5.313005},{"c":5.36,"h":5.74,"l":5.3,"n":18040,"o":5.4,"t":"2025-01-24T05:00:00Z","v":2562206,"vw":5.51509},{"c":4.99,"h":5.421,"l":4.91,"n":23589,"o":5.22,"t":"2025-01-27T05:00:00Z","v":3684872,"vw":5.058314},{"c":4.58,"h":5.0555,"l":4.56,"n":21058,"o":5.02,"t":"2025-01-28T05:00:00Z","v":3294372,"vw":4.70572},{"c":4.5,"h":4.6029,"l":4.385,"n":17739,"o":4.58,"t":"2025-01-29T05:00:00Z","v":2142614,"vw":4.46241},{"c":4.74,"h":4.85,"l":4.52,"n":14813,"o":4.56,"t":"2025-01-30T05:00:00Z","v":2060941,"vw":4.731614},{"c":4.76,"h":5.0171,"l":4.66,"n":12571,"o":4.78,"t":"2025-01-31T05:00:00Z","v":1824307,"vw":4.840242},{"c":4.56,"h":4.66,"l":4.46,"n":11761,"o":4.53,"t":"2025-02-03T05:00:00Z","v":1098404,"vw":4.558759},{"c":4.75,"h":4.809,"l":4.49,"n":12654,"o":4.58,"t":"2025-02-04T05:00:00Z","v":1579501,"vw":4.677824},{"c":4.56,"h":4.81,"l":4.545,"n":8991,"o":4.79,"t":"2025-02-05T05:00:00Z","v":1162503,"vw":4.634764},{"c":4.5,"h":4.645,"l":4.46,"n":11615,"o":4.55,"t":"2025-02-06T05:00:00Z","v":1236980,"vw":4.531176},{"c":4.29,"h":4.575,"l":4.23,"n":15171,"o":4.5,"t":"2025-02-07T05:00:00Z","v":1957790,"vw":4.32961},{"c":4.29,"h":4.4288,"l":4.13,"n":14280,"o":4.27,"t":"2025-02-10T05:00:00Z","v":2083684,"vw":4.278017},{"c":4.1,"h":4.32,"l":4.05,"n":11233,"o":4.32,"t":"2025-02-11T05:00:00Z","v":1324776,"vw":4.154043},{"c":4.1,"h":4.21,"l":4,"n":8308,"o":4.02,"t":"2025-02-12T05:00:00Z","v":1114160,"vw":4.129373},{"c":4.27,"h":4.345,"l":4.06,"n":9296,"o":4.12,"t":"2025-02-13T05:00:00Z","v":1031696,"vw":4.224096},{"c":4.37,"h":4.455,"l":4.2325,"n":7558,"o":4.32,"t":"2025-02-14T05:00:00Z","v":905533,"vw":4.349643},{"c":4.56,"h":4.6299,"l":4.365,"n":12867,"o":4.46,"t":"2025-02-18T05:00:00Z","v":1648108,"vw":4.514265},{"c":4.41,"h":4.6388,"l":4.41,"n":8414,"o":4.57,"t":"2025-02-19T05:00:00Z","v":990552,"vw":4.502245},{"c":4.43,"h":4.46,"l":4.245,"n":8330,"o":4.42,"t":"2025-02-20T05:00:00Z","v":989054,"vw":4.341368},{"c":4.24,"h":4.49,"l":4.2,"n":9601,"o":4.47,"t":"2025-02-21T05:00:00Z","v":1091181,"vw":4.334493},{"c":4.12,"h":4.28,"l":4.06,"n":11172,"o":4.28,"t":"2025-02-24T05:00:00Z","v":1002430,"vw":4.159295},{"c":4.06,"h":4.11,"l":3.96,"n":11089,"o":4.05,"t":"2025-02-25T05:00:00Z","v":1712560,"vw":4.02924},{"c":3.84,"h":4.165,"l":3.83,"n":12732,"o":4.11,"t":"2025-02-26T05:00:00Z","v":1651021,"vw":3.983304},{"c":3.83,"h":4.5,"l":3.83,"n":18658,"o":4.17,"t":"2025-02-27T05:00:00Z","v":3224229,"vw":4.062445},{"c":3.8,"h":3.96,"l":3.6,"n":11827,"o":3.81,"t":"2025-02-28T05:00:00Z","v":1614155,"vw":3.79086},{"c":3.45,"h":3.9384,"l":3.45,"n":12863,"o":3.91,"t":"2025-03-03T05:00:00Z","v":1478244,"vw":3.643129},{"c":3.4,"h":3.51,"l":3.27,"n":15135,"o":3.43,"t":"2025-03-04T05:00:00Z","v":1869530,"vw":3.375131},{"c":3.49,"h":3.6199,"l":3.355,"n":12272,"o":3.45,"t":"2025-03-05T05:00:00Z","v":1540271,"vw":3.480032},{"c":3.36,"h":3.615,"l":3.31,"n":9547,"o":3.43,"t":"2025-03-06T05:00:00Z","v":1227547,"vw":3.429771},{"c":3.41,"h":3.45,"l":3.286,"n":8273,"o":3.38,"t":"2025-03-07T05:00:00Z","v":946600,"vw":3.381334},{"c":2.95,"h":3.39,"l":2.9313,"n":15603,"o":3.36,"t":"2025-03-10T04:00:00Z","v":2243005,"vw":3.08294},{"c":3.02,"h":3.16,"l":2.97,"n":12797,"o":3,"t":"2025-03-11T04:00:00Z","v":1951455,"vw":3.052496},{"c":3.22,"h":3.24,"l":2.85,"n":22936,"o":3.09,"t":"2025-03-12T04:00:00Z","v":3511804,"vw":3.05549},{"c":3.26,"h":3.445,"l":3.0702,"n":12051,"o":3.2,"t":"2025-03-13T04:00:00Z","v":1493395,"vw":3.236222},{"c":3.23,"h":3.38,"l":3.21,"n":8794,"o":3.3,"t":"2025-03-14T04:00:00Z","v":1174611,"vw":3.309374},{"c":3.47,"h":3.555,"l":3.26,"n":17092,"o":3.3,"t":"2025-03-17T04:00:00Z","v":1978731,"vw":3.405558},{"c":3.78,"h":3.84,"l":3.44,"n":19870,"o":3.5,"t":"2025-03-18T04:00:00Z","v":3054832,"vw":3.659889},{"c":4.36,"h":4.429,"l":3.82,"n":33355,"o":3.95,"t":"2025-03-19T04:00:00Z","v":7559910,"vw":4.219872},{"c":4.26,"h":4.44,"l":4.06,"n":19741,"o":4.3,"t":"2025-03-20T04:00:00Z","v":2911628,"vw":4.307168},{"c":4.1,"h":4.32,"l":4.02,"n":16622,"o":4.15,"t":"2025-03-21T04:00:00Z","v":2933446,"vw":4.148357},{"c":4.04,"h":4.17,"l":3.86,"n":13401,"o":4.14,"t":"2025-03-24T04:00:00Z","v":1970991,"vw":3.985812},{"c":3.83,"h":4.0854,"l":3.7728,"n":12428,"o":4.08,"t":"2025-03-25T04:00:00Z","v":1771596,"vw":3.842497},{"c":3.58,"h":3.83,"l":3.55,"n":13302,"o":3.76,"t":"2025-03-26T04:00:00Z","v":1818333,"vw":3.66522},{"c":3.25,"h":3.5529,"l":3.23,"n":12559,"o":3.55,"t":"2025-03-27T04:00:00Z","v":2130843,"vw":3.338782},{"c":3.01,"h":3.24,"l":2.92,"n":18047,"o":3.24,"t":"2025-03-28T04:00:00Z","v":2652825,"vw":3.022587},{"c":3.03,"h":3.03,"l":2.85,"n":9491,"o":2.95,"t":"2025-03-31T04:00:00Z","v":1199969,"vw":2.948092},{"c":2.82,"h":3.05,"l":2.72,"n":15161,"o":3.05,"t":"2025-04-01T04:00:00Z","v":2720885,"vw":2.82872},{"c":2.93,"h":2.97,"l":2.8,"n":10050,"o":2.81,"t":"2025-04-02T04:00:00Z","v":2171056,"vw":2.89976},{"c":2.77,"h":2.89,"l":2.712,"n":14170,"o":2.79,"t":"2025-04-03T04:00:00Z","v":2112195,"vw":2.787978},{"c":2.74,"h":2.77,"l":2.5329,"n":12609,"o":2.67,"t":"2025-04-04T04:00:00Z","v":1937250,"vw":2.660352},{"c":2.52,"h":2.62,"l":2.18,"n":15141,"o":2.48,"t":"2025-04-07T04:00:00Z","v":3521821,"vw":2.3764},{"c":2.37,"h":2.73,"l":2.32,"n":10868,"o":2.66,"t":"2025-04-08T04:00:00Z","v":1415536,"vw":2.497598},{"c":2.65,"h":2.78,"l":2.315,"n":15528,"o":2.33,"t":"2025-04-09T04:00:00Z","v":2885619,"vw":2.592306},{"c":2.55,"h":2.68,"l":2.462,"n":9139,"o":2.63,"t":"2025-04-10T04:00:00Z","v":1237103,"vw":2.56694},{"c":2.58,"h":2.665,"l":2.47,"n":6952,"o":2.61,"t":"2025-04-11T04:00:00Z","v":1163744,"vw":2.555962},{"c":2.6,"h":2.73,"l":2.57,"n":9006,"o":2.66,"t":"2025-04-14T04:00:00Z","v":1342146,"vw":2.637924},{"c":2.57,"h":2.68,"l":2.53,"n":7104,"o":2.6,"t":"2025-04-15T04:00:00Z","v":1121942,"vw":2.606876},{"c":2.53,"h":2.61,"l":2.46,"n":7581,"o":2.53,"t":"2025-04-16T04:00:00Z","v":939058,"vw":2.524854},{"c":2.53,"h":2.59,"l":2.46,"n":8095,"o":2.53,"t":"2025-04-17T04:00:00Z","v":1073630,"vw":2.513959},{"c":2.47,"h":2.5809,"l":2.42,"n":6798,"o":2.54,"t":"2025-04-21T04:00:00Z","v":1074709,"vw":2.470012},{"c":2.56,"h":2.615,"l":2.42,"n":10937,"o":2.5,"t":"2025-04-22T04:00:00Z","v":1389977,"vw":2.513245},{"c":2.83,"h":2.95,"l":2.65,"n":14535,"o":2.65,"t":"2025-04-23T04:00:00Z","v":2568987,"vw":2.823399},{"c":2.88,"h":2.95,"l":2.75,"n":9536,"o":2.86,"t":"2025-04-24T04:00:00Z","v":1517032,"vw":2.822852},{"c":2.85,"h":2.9145,"l":2.77,"n":6940,"o":2.85,"t":"2025-04-25T04:00:00Z","v":1052248,"vw":2.844155},{"c":3.05,"h":3.0988,"l":2.87,"n":13370,"o":2.87,"t":"2025-04-28T04:00:00Z","v":1592901,"vw":3.018663},{"c":2.97,"h":3.1,"l":2.935,"n":7424,"o":3.07,"t":"2025-04-29T04:00:00Z","v":1101894,"vw":2.985159},{"c":2.89,"h":2.94,"l":2.8,"n":6897,"o":2.87,"t":"2025-04-30T04:00:00Z","v":1007751,"vw":2.870362},{"c":2.87,"h":3,"l":2.83,"n":6625,"o":2.95,"t":"2025-05-01T04:00:00Z","v":962555,"vw":2.895941},{"c":2.89,"h":3.07,"l":2.85,"n":12575,"o":2.92,"t":"2025-05-02T04:00:00Z","v":2635504,"vw":2.952424},{"c":2.95,"h":3.03,"l":2.87,"n":6984,"o":2.89,"t":"2025-05-05T04:00:00Z","v":1134784,"vw":2.950344},{"c":2.84,"h":2.9289,"l":2.79,"n":7468,"o":2.9,"t":"2025-05-06T04:00:00Z","v":1139668,"vw":2.855681},{"c":2.85,"h":2.8989,"l":2.815,"n":4914,"o":2.86,"t":"2025-05-07T04:00:00Z","v":715343,"vw":2.854162},{"c":3.14,"h":3.14,"l":2.895,"n":13063,"o":2.895,"t":"2025-05-08T04:00:00Z","v":1997741,"vw":3.041033},{"c":3.07,"h":3.205,"l":3.0401,"n":7690,"o":3.18,"t":"2025-05-09T04:00:00Z","v":1010967,"vw":3.092331},{"c":3.16,"h":3.33,"l":3.15,"n":10069,"o":3.27,"t":"2025-05-12T04:00:00Z","v":1527510,"vw":3.239246},{"c":3.1,"h":3.2354,"l":3.1,"n":8325,"o":3.2,"t":"2025-05-13T04:00:00Z","v":1167631,"vw":3.161631},{"c":3.55,"h":3.626,"l":3.16,"n":20463,"o":3.16,"t":"2025-05-14T04:00:00Z","v":4874415,"vw":3.434944},{"c":3.35,"h":3.501,"l":3.19,"n":23293,"o":3.5,"t":"2025-05-15T04:00:00Z","v":5635076,"vw":3.362092},{"c":4.8,"h":6.64,"l":3.74,"n":401334,"o":3.74,"t":"2025-05-16T04:00:00Z","v":109680792,"vw":5.492548},{"c":4.33,"h":5.59,"l":4.27,"n":119101,"o":4.88,"t":"2025-05-19T04:00:00Z","v":24776521,"vw":4.791131},{"c":4.03,"h":4.72,"l":3.935,"n":46176,"o":4.42,"t":"2025-05-20T04:00:00Z","v":12627457,"vw":4.329087},{"c":3.72,"h":4,"l":3.64,"n":27583,"o":4,"t":"2025-05-21T04:00:00Z","v":6581868,"vw":3.813137},{"c":3.68,"h":3.87,"l":3.67,"n":20440,"o":3.68,"t":"2025-05-22T04:00:00Z","v":4296975,"vw":3.75554},{"c":3.72,"h":3.93,"l":3.52,"n":24458,"o":3.6,"t":"2025-05-23T04:00:00Z","v":5749094,"vw":3.701309},{"c":3.56,"h":3.91,"l":3.46,"n":21950,"o":3.78,"t":"2025-05-27T04:00:00Z","v":5023085,"vw":3.604504},{"c":3.42,"h":3.62,"l":3.36,"n":15199,"o":3.555,"t":"2025-05-28T04:00:00Z","v":3394162,"vw":3.450226},{"c":3.37,"h":3.48,"l":3.29,"n":13866,"o":3.44,"t":"2025-05-29T04:00:00Z","v":2857944,"vw":3.3681},{"c":3.21,"h":3.3484,"l":3.15,"n":13549,"o":3.33,"t":"2025-05-30T04:00:00Z","v":2793754,"vw":3.222973},{"c":3.12,"h":3.2,"l":3.09,"n":13641,"o":3.18,"t":"2025-06-02T04:00:00Z","v":2022227,"vw":3.117678},{"c":3.24,"h":3.24,"l":3.06,"n":10509,"o":3.15,"t":"2025-06-03T04:00:00Z","v":2323149,"vw":3.181284},{"c":3.37,"h":3.46,"l":3.2,"n":13688,"o":3.26,"t":"2025-06-04T04:00:00Z","v":3142060,"vw":3.33301},{"c":3.13,"h":3.4,"l":3.07,"n":29127,"o":3.4,"t":"2025-06-05T04:00:00Z","v":7560715,"vw":3.208005},{"c":3.22,"h":3.64,"l":3.18,"n":34948,"o":3.46,"t":"2025-06-06T04:00:00Z","v":10167236,"vw":3.386255},{"c":3.5,"h":3.775,"l":3.24,"n":39543,"o":3.32,"t":"2025-06-09T04:00:00Z","v":10388309,"vw":3.569254},{"c":3.42,"h":3.56,"l":3.3,"n":20326,"o":3.54,"t":"2025-06-10T04:00:00Z","v":5487713,"vw":3.411066},{"c":3.18,"h":3.45,"l":3.16,"n":23898,"o":3.44,"t":"2025-06-11T04:00:00Z","v":6162412,"vw":3.256783},{"c":3.01,"h":3.15,"l":3,"n":19869,"o":3.15,"t":"2025-06-12T04:00:00Z","v":4328671,"vw":3.051216},{"c":3,"h":3.04,"l":2.9,"n":11646,"o":2.985,"t":"2025-06-13T04:00:00Z","v":2276674,"vw":2.983465},{"c":3.06,"h":3.14,"l":3.01,"n":11340,"o":3.05,"t":"2025-06-16T04:00:00Z","v":2079394,"vw":3.062958},{"c":2.96,"h":3.04,"l":2.9331,"n":9774,"o":3.02,"t":"2025-06-17T04:00:00Z","v":2248393,"vw":2.977432},{"c":2.99,"h":3.05,"l":2.93,"n":7835,"o":2.95,"t":"2025-06-18T04:00:00Z","v":1475979,"vw":2.990005},{"c":2.99,"h":3.05,"l":2.91,"n":9804,"o":3.03,"t":"2025-06-20T04:00:00Z","v":2568725,"vw":2.969758},{"c":2.95,"h":3.01,"l":2.84,"n":14285,"o":2.94,"t":"2025-06-23T04:00:00Z","v":2690518,"vw":2.927362},{"c":2.94,"h":3.02,"l":2.92,"n":10810,"o":3.01,"t":"2025-06-24T04:00:00Z","v":1926883,"vw":2.961577},{"c":2.9,"h":2.97,"l":2.88,"n":9656,"o":2.97,"t":"2025-06-25T04:00:00Z","v":1675796,"vw":2.909384},{"c":2.96,"h":2.98,"l":2.9,"n":8562,"o":2.9,"t":"2025-06-26T04:00:00Z","v":1502987,"vw":2.93896},{"c":2.86,"h":2.98,"l":2.86,"n":11606,"o":2.97,"t":"2025-06-27T04:00:00Z","v":5651862,"vw":2.88294},{"c":2.73,"h":2.8784,"l":2.73,"n":16025,"o":2.86,"t":"2025-06-30T04:00:00Z","v":3023723,"vw":2.792404},{"c":2.82,"h":2.86,"l":2.68,"n":12462,"o":2.79,"t":"2025-07-01T04:00:00Z","v":2476845,"vw":2.771376},{"c":2.83,"h":2.91,"l":2.79,"n":11478,"o":2.85,"t":"2025-07-02T04:00:00Z","v":2525229,"vw":2.844956},{"c":2.81,"h":2.86,"l":2.78,"n":6666,"o":2.85,"t":"2025-07-03T04:00:00Z","v":1104620,"vw":2.80877},{"c":2.77,"h":2.8284,"l":2.72,"n":9797,"o":2.81,"t":"2025-07-07T04:00:00Z","v":1603089,"vw":2.768713},{"c":2.77,"h":2.865,"l":2.77,"n":11898,"o":2.77,"t":"2025-07-08T04:00:00Z","v":2178746,"vw":2.808483},{"c":2.91,"h":3.03,"l":2.771,"n":18730,"o":2.79,"t":"2025-07-09T04:00:00Z","v":3718876,"vw":2.928337},{"c":3.05,"h":3.065,"l":2.8901,"n":10258,"o":2.91,"t":"2025-07-10T04:00:00Z","v":2988408,"vw":3.010914},{"c":3.12,"h":3.14,"l":3.0111,"n":9340,"o":3.02,"t":"2025-07-11T04:00:00Z","v":2345980,"vw":3.085444},{"c":3.21,"h":3.23,"l":3.09,"n":9114,"o":3.14,"t":"2025-07-14T04:00:00Z","v":2187865,"vw":3.173123},{"c":3.16,"h":3.35,"l":3.135,"n":10484,"o":3.24,"t":"2025-07-15T04:00:00Z","v":2829232,"vw":3.210214},{"c":3.25,"h":3.29,"l":3.0932,"n":9139,"o":3.16,"t":"2025-07-16T04:00:00Z","v":2590552,"vw":3.21194},{"c":3.74,"h":4.14,"l":3.4647,"n":57403,"o":3.47,"t":"2025-07-17T04:00:00Z","v":17192343,"vw":3.830101},{"c":3.87,"h":4.14,"l":3.58,"n":30203,"o":3.69,"t":"2025-07-18T04:00:00Z","v":8709849,"vw":3.91036},{"c":4.31,"h":4.37,"l":3.98,"n":32410,"o":4.13,"t":"2025-07-21T04:00:00Z","v":9547205,"vw":4.184284},{"c":4.03,"h":4.53,"l":3.93,"n":24861,"o":4.34,"t":"2025-07-22T04:00:00Z","v":6936151,"vw":4.113106},{"c":4.44,"h":4.63,"l":4.035,"n":30031,"o":4.05,"t":"2025-07-23T04:00:00Z","v":8454940,"vw":4.427016},{"c":4.32,"h":4.46,"l":4.21,"n":14409,"o":4.46,"t":"2025-07-24T04:00:00Z","v":3042482,"vw":4.319868},{"c":4.14,"h":4.33,"l":4.05,"n":12834,"o":4.33,"t":"2025-07-25T04:00:00Z","v":2835352,"vw":4.136536},{"c":3.92,"h":4.1802,"l":3.87,"n":13118,"o":4.16,"t":"2025-07-28T04:00:00Z","v":3120361,"vw":3.990519},{"c":3.74,"h":3.9365,"l":3.66,"n":14832,"o":3.93,"t":"2025-07-29T04:00:00Z","v":3322161,"vw":3.757091},{"c":3.67,"h":3.7893,"l":3.61,"n":8449,"o":3.69,"t":"2025-07-30T04:00:00Z","v":1981922,"vw":3.702946},{"c":3.8,"h":3.84,"l":3.65,"n":9826,"o":3.66,"t":"2025-07-31T04:00:00Z","v":2157011,"vw":3.764674},{"c":3.68,"h":3.78,"l":3.5618,"n":10149,"o":3.67,"t":"2025-08-01T04:00:00Z","v":2480382,"vw":3.679807},{"c":3.88,"h":3.9372,"l":3.705,"n":12359,"o":3.71,"t":"2025-08-04T04:00:00Z","v":2786910,"vw":3.829669},{"c":3.99,"h":3.99,"l":3.86,"n":9753,"o":3.94,"t":"2025-08-05T04:00:00Z","v":2071636,"vw":3.929852},{"c":3.78,"h":3.96,"l":3.73,"n":13428,"o":3.94,"t":"2025-08-06T04:00:00Z","v":3381692,"vw":3.810398},{"c":3.42,"h":3.9,"l":3.36,"n":24751,"o":3.8,"t":"2025-08-07T04:00:00Z","v":6402107,"vw":3.533181},{"c":3.1,"h":3.29,"l":3.08,"n":19503,"o":3.26,"t":"2025-08-08T04:00:00Z","v":4368232,"vw":3.134456},{"c":2.97,"h":3.1,"l":2.92,"n":19112,"o":3.09,"t":"2025-08-11T04:00:00Z","v":4387782,"vw":3.000066},{"c":2.99,"h":3.075,"l":2.93,"n":13886,"o":3.03,"t":"2025-08-12T04:00:00Z","v":3101306,"vw":2.985604},{"c":3.04,"h":3.0847,"l":2.92,"n":13867,"o":3.06,"t":"2025-08-13T04:00:00Z","v":4022409,"vw":2.984472},{"c":3.02,"h":3.04,"l":2.93,"n":10809,"o":3,"t":"2025-08-14T04:00:00Z","v":2322189,"vw":2.99141},{"c":2.99,"h":3.08,"l":2.96,"n":8928,"o":3.01,"t":"2025-08-15T04:00:00Z","v":1788056,"vw":3.002227},{"c":3,"h":3.04,"l":2.97,"n":7650,"o":2.99,"t":"2025-08-18T04:00:00Z","v":1657098,"vw":3.003193},{"c":2.97,"h":3.03,"l":2.92,"n":8064,"o":3.03,"t":"2025-08-19T04:00:00Z","v":1761035,"vw":2.964184},{"c":2.98,"h":3.01,"l":2.93,"n":6127,"o":2.95,"t":"2025-08-20T04:00:00Z","v":1194517,"vw":2.965753},{"c":2.99,"h":3.02,"l":2.94,"n":6336,"o":2.95,"t":"2025-08-21T04:00:00Z","v":1240338,"vw":2.972603},{"c":3.15,"h":3.1599,"l":2.99,"n":9758,"o":3.05,"t":"2025-08-22T04:00:00Z","v":2850518,"vw":3.084177},{"c":3.31,"h":3.48,"l":3.18,"n":22499,"o":3.18,"t":"2025-08-25T04:00:00Z","v":6133818,"vw":3.347289},{"c":3.14,"h":3.3488,"l":3.115,"n":11825,"o":3.34,"t":"2025-08-26T04:00:00Z","v":2576981,"vw":3.207952},{"c":3.09,"h":3.16,"l":3.08,"n":8078,"o":3.14,"t":"2025-08-27T04:00:00Z","v":2454945,"vw":3.109386},{"c":3.13,"h":3.21,"l":3.05,"n":7400,"o":3.17,"t":"2025-08-28T04:00:00Z","v":1696377,"vw":3.111457},{"c":3.11,"h":3.15,"l":3.07,"n":7965,"o":3.15,"t":"2025-08-29T04:00:00Z","v":1594501,"vw":3.114603},{"c":3.09,"h":3.12,"l":2.98,"n":9123,"o":3.07,"t":"2025-09-02T04:00:00Z","v":1775682,"vw":3.041111},{"c":3.08,"h":3.15,"l":3.06,"n":7946,"o":3.07,"t":"2025-09-03T04:00:00Z","v":1494405,"vw":3.097894},{"c":3.08,"h":3.1,"l":3.035,"n":5859,"o":3.08,"t":"2025-09-04T04:00:00Z","v":738448,"vw":3.070091},{"c":3.22,"h":3.25,"l":3.06,"n":10299,"o":3.12,"t":"2025-09-05T04:00:00Z","v":2175588,"vw":3.165106},{"c":3.25,"h":3.3,"l":3.17,"n":9620,"o":3.24,"t":"2025-09-08T04:00:00Z","v":1777062,"vw":3.245653},{"c":3.17,"h":3.24,"l":3.14,"n":6625,"o":3.2,"t":"2025-09-09T04:00:00Z","v":1125684,"vw":3.177384},{"c":3.13,"h":3.195,"l":3.12,"n":6715,"o":3.18,"t":"2025-09-10T04:00:00Z","v":1281051,"vw":3.148324},{"c":3.26,"h":3.42,"l":3.13,"n":15211,"o":3.14,"t":"2025-09-11T04:00:00Z","v":4043577,"vw":3.30968},{"c":3.31,"h":3.4,"l":3.23,"n":13294,"o":3.28,"t":"2025-09-12T04:00:00Z","v":3343818,"vw":3.338032},{"c":3.28,"h":3.46,"l":3.23,"n":11319,"o":3.35,"t":"2025-09-15T04:00:00Z","v":2806654,"vw":3.289842},{"c":3.28,"h":3.355,"l":3.22,"n":9299,"o":3.3,"t":"2025-09-16T04:00:00Z","v":2030159,"vw":3.27637},{"c":3.25,"h":3.43,"l":3.24,"n":14939,"o":3.28,"t":"2025-09-17T04:00:00Z","v":4456663,"vw":3.340846},{"c":3.29,"h":3.37,"l":3.23,"n":12373,"o":3.3,"t":"2025-09-18T04:00:00Z","v":2398311,"vw":3.302098},{"c":3.29,"h":3.36,"l":3.27,"n":10892,"o":3.31,"t":"2025-09-19T04:00:00Z","v":2946695,"vw":3.301776},{"c":3.36,"h":3.54,"l":3.24,"n":15503,"o":3.25,"t":"2025-09-22T04:00:00Z","v":4863132,"vw":3.409918},{"c":3.75,"h":4,"l":3.39,"n":47483,"o":3.39,"t":"2025-09-23T04:00:00Z","v":13405658,"vw":3.812063},{"c":3.74,"h":4.07,"l":3.6802,"n":15226,"o":3.89,"t":"2025-09-24T04:00:00Z","v":4971356,"vw":3.808957},{"c":3.47,"h":3.6488,"l":3.37,"n":15041,"o":3.6,"t":"2025-09-25T04:00:00Z","v":4014096,"vw":3.490251},{"c":3.42,"h":3.555,"l":3.35,"n":9326,"o":3.5,"t":"2025-09-26T04:00:00Z","v":2260988,"vw":3.422396},{"c":3.51,"h":3.54,"l":3.33,"n":12813,"o":3.45,"t":"2025-09-29T04:00:00Z","v":2893412,"vw":3.42752},{"c":3.86,"h":3.9,"l":3.46,"n":24060,"o":3.47,"t":"2025-09-30T04:00:00Z","v":7387143,"vw":3.768629},{"c":3.84,"h":4.12,"l":3.77,"n":20058,"o":3.77,"t":"2025-10-01T04:00:00Z","v":5138021,"vw":3.939145},{"c":4.04,"h":4.09,"l":3.83,"n":16941,"o":3.9,"t":"2025-10-02T04:00:00Z","v":3937725,"vw":3.970072},{"c":4.28,"h":4.42,"l":4.07,"n":29688,"o":4.07,"t":"2025-10-03T04:00:00Z","v":7131854,"vw":4.258375},{"c":4.08,"h":4.4,"l":4.07,"n":17920,"o":4.38,"t":"2025-10-06T04:00:00Z","v":3874891,"vw":4.146523},{"c":3.97,"h":4.64,"l":3.905,"n":30789,"o":4.09,"t":"2025-10-07T04:00:00Z","v":8567324,"vw":4.24122},{"c":4.12,"h":4.38,"l":3.99,"n":24320,"o":3.99,"t":"2025-10-08T04:00:00Z","v":5561105,"vw":4.150696},{"c":4.06,"h":4.25,"l":3.99,"n":15298,"o":4.2,"t":"2025-10-09T04:00:00Z","v":2638071,"vw":4.105805},{"c":4.09,"h":4.69,"l":4.0228,"n":46681,"o":4.1,"t":"2025-10-10T04:00:00Z","v":11670146,"vw":4.330651},{"c":4.37,"h":4.37,"l":3.96,"n":23340,"o":4.14,"t":"2025-10-13T04:00:00Z","v":5958649,"vw":4.155435},{"c":4.65,"h":4.67,"l":4.01,"n":28945,"o":4.24,"t":"2025-10-14T04:00:00Z","v":7483199,"vw":4.408057},{"c":4.6,"h":4.98,"l":4.48,"n":28081,"o":4.74,"t":"2025-10-15T04:00:00Z","v":6252664,"vw":4.711218},{"c":4.43,"h":5.23,"l":4.37,"n":42946,"o":4.73,"t":"2025-10-16T04:00:00Z","v":10842788,"vw":4.816018},{"c":4.08,"h":4.48,"l":4.02,"n":25515,"o":4.4,"t":"2025-10-17T04:00:00Z","v":5426982,"vw":4.163122},{"c":4.14,"h":4.23,"l":4.03,"n":16197,"o":4.15,"t":"2025-10-20T04:00:00Z","v":2781537,"vw":4.124049},{"c":3.94,"h":4.1,"l":3.86,"n":18295,"o":4.1,"t":"2025-10-21T04:00:00Z","v":3713015,"vw":3.949263},{"c":3.72,"h":3.93,"l":3.54,"n":23991,"o":3.89,"t":"2025-10-22T04:00:00Z","v":5203478,"vw":3.688635},{"c":3.97,"h":4.03,"l":3.67,"n":15809,"o":3.73,"t":"2025-10-23T04:00:00Z","v":3830976,"vw":3.902419},{"c":4,"h":4.28,"l":3.98,"n":19102,"o":4.01,"t":"2025-10-24T04:00:00Z","v":4460033,"vw":4.144698},{"c":4.17,"h":4.215,"l":4,"n":17262,"o":4.1,"t":"2025-10-27T04:00:00Z","v":3484824,"vw":4.123957},{"c":4.05,"h":4.16,"l":3.98,"n":15752,"o":4.16,"t":"2025-10-28T04:00:00Z","v":3591870,"vw":4.053654},{"c":4.02,"h":4.1658,"l":3.97,"n":13466,"o":4.06,"t":"2025-10-29T04:00:00Z","v":2986155,"vw":4.067215},{"c":3.82,"h":3.97,"l":3.81,"n":11814,"o":3.92,"t":"2025-10-30T04:00:00Z","v":2714817,"vw":3.887837},{"c":3.94,"h":4.2,"l":3.78,"n":29318,"o":3.83,"t":"2025-10-31T04:00:00Z","v":7670025,"vw":3.950336},{"c":3.66,"h":3.95,"l":3.62,"n":17310,"o":3.95,"t":"2025-11-03T05:00:00Z","v":3690424,"vw":3.706828},{"c":3.5,"h":3.68,"l":3.5,"n":15062,"o":3.56,"t":"2025-11-04T05:00:00Z","v":3082978,"vw":3.556987},{"c":3.64,"h":3.73,"l":3.47,"n":13055,"o":3.48,"t":"2025-11-05T05:00:00Z","v":2812699,"vw":3.63535},{"c":3.58,"h":3.7,"l":3.56,"n":11600,"o":3.66,"t":"2025-11-06T05:00:00Z","v":1883260,"vw":3.620121},{"c":3.59,"h":3.61,"l":3.35,"n":15378,"o":3.5,"t":"2025-11-07T05:00:00Z","v":2487309,"vw":3.450481},{"c":3.59,"h":3.7497,"l":3.575,"n":10727,"o":3.7,"t":"2025-11-10T05:00:00Z","v":1625284,"vw":3.643484},{"c":3.64,"h":3.64,"l":3.5,"n":10923,"o":3.6,"t":"2025-11-11T05:00:00Z","v":2004972,"vw":3.578575},{"c":3.62,"h":3.835,"l":3.6,"n":10826,"o":3.68,"t":"2025-11-12T05:00:00Z","v":2226779,"vw":3.680007},{"c":3.31,"h":3.6,"l":3.28,"n":21525,"o":3.56,"t":"2025-11-13T05:00:00Z","v":4671565,"vw":3.390747},{"c":3.67,"h":3.79,"l":3.25,"n":32276,"o":3.26,"t":"2025-11-14T05:00:00Z","v":6109965,"vw":3.616239},{"c":3.58,"h":3.76,"l":3.51,"n":16945,"o":3.65,"t":"2025-11-17T05:00:00Z","v":2680746,"vw":3.621321},{"c":3.55,"h":3.59,"l":3.3507,"n":12850,"o":3.5,"t":"2025-11-18T05:00:00Z","v":2523098,"vw":3.465436},{"c":3.46,"h":3.62,"l":3.405,"n":12819,"o":3.62,"t":"2025-11-19T05:00:00Z","v":1993819,"vw":3.486755},{"c":3.43,"h":3.7871,"l":3.425,"n":18265,"o":3.55,"t":"2025-11-20T05:00:00Z","v":3480984,"vw":3.579989},{"c":3.38,"h":3.495,"l":3.215,"n":14956,"o":3.4,"t":"2025-11-21T05:00:00Z","v":2649511,"vw":3.359961},{"c":3.36,"h":3.3887,"l":3.2,"n":12255,"o":3.38,"t":"2025-11-24T05:00:00Z","v":2744078,"vw":3.289868},{"c":3.51,"h":3.53,"l":3.3433,"n":9787,"o":3.36,"t":"2025-11-25T05:00:00Z","v":1805459,"vw":3.457393},{"c":3.7,"h":3.73,"l":3.5,"n":9860,"o":3.54,"t":"2025-11-26T05:00:00Z","v":1749664,"vw":3.623125},{"c":3.87,"h":3.9,"l":3.715,"n":9061,"o":3.72,"t":"2025-11-28T05:00:00Z","v":1793156,"vw":3.835685},{"c":3.79,"h":3.92,"l":3.71,"n":10514,"o":3.82,"t":"2025-12-01T05:00:00Z","v":1499238,"vw":3.808779},{"c":3.9,"h":4.015,"l":3.82,"n":12615,"o":3.85,"t":"2025-12-02T05:00:00Z","v":1996539,"vw":3.946453},{"c":4.35,"h":4.37,"l":3.879,"n":20468,"o":3.92,"t":"2025-12-03T05:00:00Z","v":3678528,"vw":4.170435},{"c":4.49,"h":4.495,"l":4.18,"n":22277,"o":4.25,"t":"2025-12-04T05:00:00Z","v":4432593,"vw":4.404308},{"c":4.31,"h":4.4962,"l":4.22,"n":14830,"o":4.47,"t":"2025-12-05T05:00:00Z","v":2346711,"vw":4.330535},{"c":4.55,"h":4.57,"l":4.3,"n":17125,"o":4.36,"t":"2025-12-08T05:00:00Z","v":2715607,"vw":4.470619},{"c":3.81,"h":4.02,"l":3.6,"n":50293,"o":3.985,"t":"2025-12-09T05:00:00Z","v":15739141,"vw":3.761452},{"c":3.58,"h":3.8266,"l":3.57,"n":24471,"o":3.82,"t":"2025-12-10T05:00:00Z","v":5599137,"vw":3.671147},{"c":3.55,"h":3.6235,"l":3.5,"n":24715,"o":3.61,"t":"2025-12-11T05:00:00Z","v":4057518,"vw":3.544654},{"c":3.24,"h":3.5849,"l":3.24,"n":29263,"o":3.53,"t":"2025-12-12T05:00:00Z","v":7060585,"vw":3.354612},{"c":3.02,"h":3.31,"l":2.92,"n":34138,"o":3.29,"t":"2025-12-15T05:00:00Z","v":9561203,"vw":3.039519},{"c":3.1,"h":3.19,"l":2.93,"n":28032,"o":3.04,"t":"2025-12-16T05:00:00Z","v":5531103,"vw":3.044647},{"c":3.21,"h":3.38,"l":3.035,"n":34093,"o":3.2,"t":"2025-12-17T05:00:00Z","v":7825995,"vw":3.268897},{"c":3.28,"h":3.42,"l":3.26,"n":21229,"o":3.4,"t":"2025-12-18T05:00:00Z","v":5128776,"vw":3.341473},{"c":3.5,"h":3.6,"l":3.27,"n":26221,"o":3.29,"t":"2025-12-19T05:00:00Z","v":7943873,"vw":3.448461},{"c":3.7,"h":4.04,"l":3.5449,"n":38854,"o":3.59,"t":"2025-12-22T05:00:00Z","v":11689456,"vw":3.816327},{"c":3.52,"h":3.7977,"l":3.52,"n":19889,"o":3.77,"t":"2025-12-23T05:00:00Z","v":5480423,"vw":3.624954},{"c":3.34,"h":3.64,"l":3.275,"n":14689,"o":3.64,"t":"2025-12-24T05:00:00Z","v":4497161,"vw":3.379137},{"c":3.16,"h":3.32,"l":3.1,"n":19961,"o":3.32,"t":"2025-12-26T05:00:00Z","v":6661697,"vw":3.163278},{"c":3.15,"h":3.22,"l":3.075,"n":17237,"o":3.1,"t":"2025-12-29T05:00:00Z","v":3794807,"vw":3.117424},{"c":3.3,"h":3.325,"l":3.158,"n":16406,"o":3.16,"t":"2025-12-30T05:00:00Z","v":4138505,"vw":3.261541},{"c":3.21,"h":3.29,"l":3.15,"n":13308,"o":3.28,"t":"2025-12-31T05:00:00Z","v":3219908,"vw":3.186967},{"c":3.29,"h":3.34,"l":3.16,"n":13736,"o":3.27,"t":"2026-01-02T05:00:00Z","v":3279213,"vw":3.270688},{"c":3.25,"h":3.365,"l":3.23,"n":15292,"o":3.31,"t":"2026-01-05T05:00:00Z","v":4303958,"vw":3.304398},{"c":3.35,"h":3.36,"l":3.165,"n":17193,"o":3.28,"t":"2026-01-06T05:00:00Z","v":5305157,"vw":3.259151},{"c":3.17,"h":3.32,"l":3.16,"n":13444,"o":3.32,"t":"2026-01-07T05:00:00Z","v":3833926,"vw":3.218595},{"c":3.15,"h":3.29,"l":3.11,"n":13979,"o":3.18,"t":"2026-01-08T05:00:00Z","v":4114748,"vw":3.173384},{"c":3.18,"h":3.34,"l":3.16,"n":16312,"o":3.185,"t":"2026-01-09T05:00:00Z","v":5328644,"vw":3.233781},{"c":3.19,"h":3.2179,"l":3.04,"n":16314,"o":3.17,"t":"2026-01-12T05:00:00Z","v":4977366,"vw":3.13646},{"c":3.07,"h":3.2499,"l":3.05,"n":14088,"o":3.23,"t":"2026-01-13T05:00:00Z","v":3724963,"vw":3.106045},{"c":3.09,"h":3.17,"l":3.03,"n":13611,"o":3.06,"t":"2026-01-14T05:00:00Z","v":4506812,"vw":3.079815},{"c":3.03,"h":3.1,"l":3.02,"n":9371,"o":3.09,"t":"2026-01-15T05:00:00Z","v":3450270,"vw":3.050868},{"c":3.1,"h":3.3155,"l":3.065,"n":17961,"o":3.08,"t":"2026-01-16T05:00:00Z","v":6085824,"vw":3.169815},{"c":3,"h":3.22,"l":2.98,"n":15617,"o":3.06,"t":"2026-01-20T05:00:00Z","v":6127794,"vw":3.044397},{"c":3,"h":3.11,"l":2.87,"n":17110,"o":3.02,"t":"2026-01-21T05:00:00Z","v":6058369,"vw":2.962985},{"c":3.18,"h":3.26,"l":3.015,"n":21607,"o":3.03,"t":"2026-01-22T05:00:00Z","v":8201340,"vw":3.16566},{"c":3.07,"h":3.21,"l":3.045,"n":13765,"o":3.2,"t":"2026-01-23T05:00:00Z","v":3527251,"vw":3.097862},{"c":3.01,"h":3.07,"l":2.98,"n":10766,"o":3.06,"t":"2026-01-26T05:00:00Z","v":3881396,"vw":3.012028},{"c":3.15,"h":3.18,"l":3,"n":13161,"o":3.02,"t":"2026-01-27T05:00:00Z","v":4482808,"vw":3.093152},{"c":3.03,"h":3.17,"l":3.015,"n":10776,"o":3.16,"t":"2026-01-28T05:00:00Z","v":3882381,"vw":3.070986},{"c":2.93,"h":3.05,"l":2.87,"n":16807,"o":3.05,"t":"2026-01-29T05:00:00Z","v":5516868,"vw":2.935913},{"c":2.85,"h":2.9599,"l":2.82,"n":13942,"o":2.93,"t":"2026-01-30T05:00:00Z","v":4197230,"vw":2.863442},{"c":2.68,"h":2.82,"l":2.68,"n":16143,"o":2.8,"t":"2026-02-02T05:00:00Z","v":4550132,"vw":2.718837},{"c":2.72,"h":2.83,"l":2.595,"n":13761,"o":2.75,"t":"2026-02-03T05:00:00Z","v":4151593,"vw":2.696599},{"c":2.57,"h":2.75,"l":2.52,"n":14572,"o":2.75,"t":"2026-02-04T05:00:00Z","v":4134794,"vw":2.577414},{"c":2.35,"h":2.56,"l":2.34,"n":16409,"o":2.5,"t":"2026-02-05T05:00:00Z","v":4411552,"vw":2.399009},{"c":2.53,"h":2.57,"l":2.4,"n":15560,"o":2.4,"t":"2026-02-06T05:00:00Z","v":3672822,"vw":2.508494},{"c":2.7,"h":2.71,"l":2.52,"n":14217,"o":2.58,"t":"2026-02-09T05:00:00Z","v":3437618,"vw":2.644636},{"c":2.71,"h":2.78,"l":2.65,"n":11261,"o":2.7,"t":"2026-02-10T05:00:00Z","v":2395555,"vw":2.723445},{"c":2.62,"h":2.76,"l":2.56,"n":10322,"o":2.74,"t":"2026-02-11T05:00:00Z","v":2710655,"vw":2.620875},{"c":2.55,"h":2.65,"l":2.48,"n":9932,"o":2.65,"t":"2026-02-12T05:00:00Z","v":2118766,"vw":2.542733},{"c":2.56,"h":2.6498,"l":2.525,"n":9836,"o":2.57,"t":"2026-02-13T05:00:00Z","v":1918758,"vw":2.58822},{"c":2.5,"h":2.54,"l":2.46,"n":7475,"o":2.52,"t":"2026-02-17T05:00:00Z","v":1239101,"vw":2.500473},{"c":2.5,"h":2.575,"l":2.48,"n":7982,"o":2.52,"t":"2026-02-18T05:00:00Z","v":1711166,"vw":2.525171},{"c":2.55,"h":2.57,"l":2.4307,"n":7622,"o":2.48,"t":"2026-02-19T05:00:00Z","v":1544979,"vw":2.507081},{"c":2.46,"h":2.59,"l":2.46,"n":8700,"o":2.52,"t":"2026-02-20T05:00:00Z","v":1499838,"vw":2.498896},{"c":2.43,"h":2.455,"l":2.39,"n":7805,"o":2.42,"t":"2026-02-23T05:00:00Z","v":1502545,"vw":2.421066},{"c":2.55,"h":2.61,"l":2.41,"n":9718,"o":2.43,"t":"2026-02-24T05:00:00Z","v":1984842,"vw":2.526535},{"c":2.58,"h":2.63,"l":2.53,"n":9008,"o":2.59,"t":"2026-02-25T05:00:00Z","v":1912905,"vw":2.595573},{"c":2.64,"h":2.65,"l":2.55,"n":9477,"o":2.61,"t":"2026-02-26T05:00:00Z","v":1994530,"vw":2.614802},{"c":2.55,"h":2.62,"l":2.5,"n":6967,"o":2.62,"t":"2026-02-27T05:00:00Z","v":1386101,"vw":2.544541},{"c":2.6,"h":2.64,"l":2.45,"n":12826,"o":2.49,"t":"2026-03-02T05:00:00Z","v":2654123,"vw":2.579753},{"c":2.54,"h":2.61,"l":2.52,"n":8499,"o":2.52,"t":"2026-03-03T05:00:00Z","v":1967577,"vw":2.577365},{"c":2.61,"h":2.62,"l":2.525,"n":10339,"o":2.57,"t":"2026-03-04T05:00:00Z","v":1701671,"vw":2.589111},{"c":2.56,"h":2.6699,"l":2.52,"n":9202,"o":2.59,"t":"2026-03-05T05:00:00Z","v":1545727,"vw":2.579921},{"c":2.52,"h":2.58,"l":2.5,"n":8106,"o":2.52,"t":"2026-03-06T05:00:00Z","v":1408508,"vw":2.535418},{"c":2.54,"h":2.56,"l":2.43,"n":8611,"o":2.49,"t":"2026-03-09T04:00:00Z","v":1354029,"vw":2.4942},{"c":2.5,"h":2.565,"l":2.5,"n":8648,"o":2.54,"t":"2026-03-10T04:00:00Z","v":1208795,"vw":2.52672},{"c":2.55,"h":2.56,"l":2.5,"n":7047,"o":2.52,"t":"2026-03-11T04:00:00Z","v":1305086,"vw":2.534179},{"c":2.51,"h":2.59,"l":2.5,"n":7579,"o":2.52,"t":"2026-03-12T04:00:00Z","v":1396859,"vw":2.526681},{"c":2.45,"h":2.5399,"l":2.45,"n":7365,"o":2.51,"t":"2026-03-13T04:00:00Z","v":1532508,"vw":2.480433},{"c":2.48,"h":2.525,"l":2.4514,"n":9125,"o":2.49,"t":"2026-03-16T04:00:00Z","v":1294842,"vw":2.484697},{"c":2.65,"h":2.695,"l":2.475,"n":10999,"o":2.5,"t":"2026-03-17T04:00:00Z","v":2292086,"vw":2.617283},{"c":2.58,"h":2.67,"l":2.56,"n":8350,"o":2.63,"t":"2026-03-18T04:00:00Z","v":1263033,"vw":2.621284},{"c":2.5,"h":2.565,"l":2.4637,"n":7982,"o":2.53,"t":"2026-03-19T04:00:00Z","v":1718993,"vw":2.505617},{"c":2.43,"h":2.54,"l":2.4,"n":8394,"o":2.5,"t":"2026-03-20T04:00:00Z","v":2418544,"vw":2.454091},{"c":2.42,"h":2.4999,"l":2.42,"n":8143,"o":2.46,"t":"2026-03-23T04:00:00Z","v":1660786,"vw":2.451937},{"c":2.38,"h":2.485,"l":2.38,"n":7858,"o":2.42,"t":"2026-03-24T04:00:00Z","v":1492109,"vw":2.426221},{"c":2.52,"h":2.6499,"l":2.43,"n":12202,"o":2.44,"t":"2026-03-25T04:00:00Z","v":3815929,"vw":2.544168},{"c":2.39,"h":2.48,"l":2.37,"n":10089,"o":2.48,"t":"2026-03-26T04:00:00Z","v":2443591,"vw":2.421304},{"c":2.26,"h":2.3984,"l":2.25,"n":10726,"o":2.37,"t":"2026-03-27T04:00:00Z","v":2300299,"vw":2.301493},{"c":2.17,"h":2.31,"l":2.13,"n":24482,"o":2.3,"t":"2026-03-30T04:00:00Z","v":6257655,"vw":2.17968},{"c":2.43,"h":2.77,"l":2.3,"n":74455,"o":2.4199,"t":"2026-03-31T04:00:00Z","v":22609091,"vw":2.505373},{"c":2.4,"h":2.58,"l":2.35,"n":24117,"o":2.57,"t":"2026-04-01T04:00:00Z","v":6323667,"vw":2.439067},{"c":2.46,"h":2.5899,"l":2.26,"n":25295,"o":2.35,"t":"2026-04-02T04:00:00Z","v":6565730,"vw":2.436493},{"c":3.07,"h":3.09,"l":2.68,"n":87113,"o":2.71,"t":"2026-04-06T04:00:00Z","v":34918987,"vw":2.927928},{"c":2.99,"h":3.15,"l":2.74,"n":52471,"o":3.04,"t":"2026-04-07T04:00:00Z","v":19577304,"vw":2.91859},{"c":2.97,"h":3.32,"l":2.91,"n":29093,"o":3.295,"t":"2026-04-08T04:00:00Z","v":12662817,"vw":3.038602},{"c":2.97,"h":3.12,"l":2.83,"n":22245,"o":2.92,"t":"2026-04-09T04:00:00Z","v":7097840,"vw":2.975069},{"c":3.02,"h":3.3,"l":2.99,"n":29342,"o":3,"t":"2026-04-10T04:00:00Z","v":14402545,"vw":3.106544},{"c":2.99,"h":3.07,"l":2.82,"n":24425,"o":2.94,"t":"2026-04-13T04:00:00Z","v":9761875,"vw":2.945901},{"c":2.89,"h":3.09,"l":2.85,"n":21462,"o":3.07,"t":"2026-04-14T04:00:00Z","v":7404435,"vw":2.921868},{"c":2.83,"h":2.886,"l":2.72,"n":23283,"o":2.88,"t":"2026-04-15T04:00:00Z","v":8193672,"vw":2.794371},{"c":3.06,"h":3.0999,"l":2.754,"n":24455,"o":2.81,"t":"2026-04-16T04:00:00Z","v":9143655,"vw":2.925881},{"c":2.93,"h":3.09,"l":2.93,"n":24374,"o":3.06,"t":"2026-04-17T04:00:00Z","v":8904499,"vw":2.980687},{"c":2.92,"h":2.95,"l":2.86,"n":22395,"o":2.89,"t":"2026-04-20T04:00:00Z","v":8228141,"vw":2.910071},{"c":2.92,"h":3.09,"l":2.9,"n":30079,"o":2.93,"t":"2026-04-21T04:00:00Z","v":13624497,"vw":2.98952},{"c":2.9,"h":3.09,"l":2.86,"n":27099,"o":2.98,"t":"2026-04-22T04:00:00Z","v":10630412,"vw":2.93016},{"c":2.71,"h":2.89,"l":2.675,"n":21768,"o":2.88,"t":"2026-04-23T04:00:00Z","v":7142484,"vw":2.77127},{"c":2.58,"h":2.7298,"l":2.55,"n":24950,"o":2.72,"t":"2026-04-24T04:00:00Z","v":10891110,"vw":2.59663},{"c":2.54,"h":2.59,"l":2.48,"n":17206,"o":2.58,"t":"2026-04-27T04:00:00Z","v":5343474,"vw":2.51779},{"c":2.38,"h":2.5294,"l":2.38,"n":24543,"o":2.51,"t":"2026-04-28T04:00:00Z","v":6496503,"vw":2.406673},{"c":2.33,"h":2.39,"l":2.27,"n":17868,"o":2.38,"t":"2026-04-29T04:00:00Z","v":6345457,"vw":2.323904},{"c":2.38,"h":2.435,"l":2.375,"n":15129,"o":2.41,"t":"2026-04-30T04:00:00Z","v":3600803,"vw":2.396099},{"c":2.65,"h":2.66,"l":2.3734,"n":23424,"o":2.39,"t":"2026-05-01T04:00:00Z","v":12279092,"vw":2.54669},{"c":2.52,"h":2.62,"l":2.5,"n":19752,"o":2.61,"t":"2026-05-04T04:00:00Z","v":4981894,"vw":2.535438},{"c":2.45,"h":2.55,"l":2.4,"n":17843,"o":2.54,"t":"2026-05-05T04:00:00Z","v":4497280,"vw":2.441543},{"c":2.66,"h":2.66,"l":2.46,"n":20023,"o":2.47,"t":"2026-05-06T04:00:00Z","v":4720373,"vw":2.577362},{"c":2.51,"h":2.65,"l":2.5,"n":16113,"o":2.64,"t":"2026-05-07T04:00:00Z","v":4679469,"vw":2.552643},{"c":2.94,"h":3.03,"l":2.52,"n":36323,"o":2.54,"t":"2026-05-08T04:00:00Z","v":16260728,"vw":2.846336},{"c":2.92,"h":3.03,"l":2.77,"n":32565,"o":2.87,"t":"2026-05-11T04:00:00Z","v":10640767,"vw":2.939944},{"c":2.79,"h":2.925,"l":2.7,"n":21240,"o":2.87,"t":"2026-05-12T04:00:00Z","v":6967777,"vw":2.779488},{"c":2.88,"h":2.935,"l":2.71,"n":22733,"o":2.8,"t":"2026-05-13T04:00:00Z","v":9144011,"vw":2.867807},{"c":2.88,"h":2.95,"l":2.79,"n":28657,"o":2.84,"t":"2026-05-14T04:00:00Z","v":13087194,"vw":2.918611},{"c":2.81,"h":3.15,"l":2.68,"n":36304,"o":2.7,"t":"2026-05-15T04:00:00Z","v":13424375,"vw":2.848592},{"c":2.58,"h":3.15,"l":2.55,"n":38686,"o":2.86,"t":"2026-05-18T04:00:00Z","v":14613694,"vw":2.717541},{"c":2.5,"h":2.575,"l":2.415,"n":19981,"o":2.56,"t":"2026-05-19T04:00:00Z","v":8509325,"vw":2.482044},{"c":2.47,"h":2.54,"l":2.41,"n":21235,"o":2.5,"t":"2026-05-20T04:00:00Z","v":6929661,"vw":2.475425},{"c":2.75,"h":2.75,"l":2.425,"n":32557,"o":2.46,"t":"2026-05-21T04:00:00Z","v":13365526,"vw":2.629112},{"c":3.24,"h":3.4196,"l":2.775,"n":79645,"o":2.8,"t":"2026-05-22T04:00:00Z","v":36357930,"vw":3.182877},{"c":3.51,"h":3.89,"l":3.152,"n":108386,"o":3.34,"t":"2026-05-26T04:00:00Z","v":39459328,"vw":3.569002},{"c":3.79,"h":3.885,"l":3.47,"n":97094,"o":3.71,"t":"2026-05-27T04:00:00Z","v":33893472,"vw":3.666598},{"c":4.53,"h":4.54,"l":3.54,"n":130130,"o":3.65,"t":"2026-05-28T04:00:00Z","v":45464192,"vw":4.115221},{"c":6.18,"h":6.61,"l":4.34,"n":498990,"o":4.8,"t":"2026-05-29T04:00:00Z","v":178825965,"vw":5.603946},{"c":7.52,"h":8.9,"l":6.25,"n":968261,"o":7.275,"t":"2026-06-01T04:00:00Z","v":286075042,"vw":7.48035},{"c":4.59,"h":6.76,"l":4.51,"n":379051,"o":6.74,"t":"2026-06-02T04:00:00Z","v":129514704,"vw":5.035161},{"c":4.29,"h":5.0879,"l":4.19,"n":168557,"o":4.58,"t":"2026-06-03T04:00:00Z","v":56418935,"vw":4.610718},{"c":4.72,"h":5.18,"l":4.0601,"n":213692,"o":4.2,"t":"2026-06-04T04:00:00Z","v":74825984,"vw":4.821363},{"c":4.38,"h":4.83,"l":4.21,"n":100349,"o":4.45,"t":"2026-06-05T04:00:00Z","v":34294222,"vw":4.408959},{"c":4.12,"h":4.56,"l":4.12,"n":77697,"o":4.55,"t":"2026-06-08T04:00:00Z","v":27435685,"vw":4.281822},{"c":4.59,"h":4.89,"l":4.18,"n":136812,"o":4.23,"t":"2026-06-09T04:00:00Z","v":55279026,"vw":4.5272},{"c":4.71,"h":4.92,"l":4.27,"n":89140,"o":4.41,"t":"2026-06-10T04:00:00Z","v":35073701,"vw":4.562541},{"c":5.73,"h":6.17,"l":4.63,"n":337110,"o":4.64,"t":"2026-06-11T04:00:00Z","v":124776617,"vw":5.64599},{"c":3.91,"h":4.9996,"l":3.56,"n":352895,"o":4.96,"t":"2026-06-12T04:00:00Z","v":147716361,"vw":4.131649},{"c":3.56,"h":4.17,"l":3.55,"n":101271,"o":3.92,"t":"2026-06-15T04:00:00Z","v":43258947,"vw":3.799597},{"c":3.35,"h":3.53,"l":3.25,"n":83014,"o":3.4498,"t":"2026-06-16T04:00:00Z","v":28692435,"vw":3.352886},{"c":3.49,"h":3.71,"l":3.32,"n":68229,"o":3.35,"t":"2026-06-17T04:00:00Z","v":25587697,"vw":3.538772},{"c":3.56,"h":3.58,"l":3.28,"n":53310,"o":3.48,"t":"2026-06-18T04:00:00Z","v":36498778,"vw":3.444044},{"c":3.19,"h":3.36,"l":3.04,"n":60272,"o":3.33,"t":"2026-06-22T04:00:00Z","v":24548936,"vw":3.163825},{"c":3,"h":3.21,"l":2.96,"n":39814,"o":3.08,"t":"2026-06-23T04:00:00Z","v":14720578,"vw":3.020832},{"c":2.73,"h":2.99,"l":2.71,"n":67676,"o":2.99,"t":"2026-06-24T04:00:00Z","v":23579684,"vw":2.80697},{"c":2.5,"h":2.73,"l":2.5,"n":61416,"o":2.72,"t":"2026-06-25T04:00:00Z","v":17216879,"vw":2.592574},{"c":2.95,"h":2.99,"l":2.47,"n":63856,"o":2.5,"t":"2026-06-26T04:00:00Z","v":33773497,"vw":2.85368},{"c":2.94,"h":3.14,"l":2.89,"n":47170,"o":3,"t":"2026-06-29T04:00:00Z","v":22124649,"vw":2.974522},{"c":2.89,"h":3.01,"l":2.83,"n":38962,"o":2.94,"t":"2026-06-30T04:00:00Z","v":12101770,"vw":2.897567},{"c":2.78,"h":3.11,"l":2.78,"n":40975,"o":2.88,"t":"2026-07-01T04:00:00Z","v":18237895,"vw":2.962878},{"c":2.7,"h":2.96,"l":2.69,"n":39010,"o":2.82,"t":"2026-07-02T04:00:00Z","v":14695965,"vw":2.796471},{"c":2.69,"h":2.73,"l":2.63,"n":27870,"o":2.7,"t":"2026-07-06T04:00:00Z","v":7139268,"vw":2.685778},{"c":2.57,"h":2.71,"l":2.51,"n":36346,"o":2.69,"t":"2026-07-07T04:00:00Z","v":17598008,"vw":2.575764},{"c":2.65,"h":2.69,"l":2.57,"n":30279,"o":2.57,"t":"2026-07-08T04:00:00Z","v":9777726,"vw":2.628906},{"c":2.62,"h":2.76,"l":2.595,"n":29541,"o":2.63,"t":"2026-07-09T04:00:00Z","v":9798229,"vw":2.66451},{"c":2.57,"h":2.64,"l":2.55,"n":28799,"o":2.64,"t":"2026-07-10T04:00:00Z","v":8389810,"vw":2.588132},{"c":2.42,"h":2.58,"l":2.37,"n":43446,"o":2.57,"t":"2026-07-13T04:00:00Z","v":14230978,"vw":2.440665},{"c":2.61,"h":2.6577,"l":2.49,"n":39214,"o":2.495,"t":"2026-07-14T04:00:00Z","v":18495054,"vw":2.604092},{"c":2.71,"h":2.9,"l":2.63,"n":41151,"o":2.65,"t":"2026-07-15T04:00:00Z","v":14265922,"vw":2.748505},{"c":2.59,"h":2.765,"l":2.56,"n":31162,"o":2.69,"t":"2026-07-16T04:00:00Z","v":8926464,"vw":2.611946},{"c":2.56,"h":2.61,"l":2.495,"n":22820,"o":2.52,"t":"2026-07-17T04:00:00Z","v":13511834,"vw":2.551005},{"c":2.56,"h":2.65,"l":2.42,"n":25192,"o":2.55,"t":"2026-07-20T04:00:00Z","v":7152527,"vw":2.529462},{"c":2.78,"h":2.8,"l":2.562,"n":25948,"o":2.6,"t":"2026-07-21T04:00:00Z","v":9591854,"vw":2.706125},{"c":2.67,"h":2.815,"l":2.66,"n":20569,"o":2.74,"t":"2026-07-22T04:00:00Z","v":4824809,"vw":2.719216},{"c":2.58,"h":2.69,"l":2.56,"n":16232,"o":2.63,"t":"2026-07-23T04:00:00Z","v":5246869,"vw":2.613777},{"c":2.49,"h":2.61,"l":2.48,"n":15813,"o":2.59,"t":"2026-07-24T04:00:00Z","v":5146950,"vw":2.517175},{"c":2.53,"h":2.595,"l":2.5,"n":16377,"o":2.53,"t":"2026-07-27T04:00:00Z","v":5347651,"vw":2.544675},{"c":2.49,"h":2.52,"l":2.39,"n":20293,"o":2.51,"t":"2026-07-28T04:00:00Z","v":7150184,"vw":2.460704},{"c":2.45,"h":2.58,"l":2.42,"n":19951,"o":2.48,"t":"2026-07-29T04:00:00Z","v":8248900,"vw":2.487692},{"c":2.56,"h":2.61,"l":2.47,"n":23332,"o":2.49,"t":"2026-07-30T04:00:00Z","v":9982514,"vw":2.532484},{"c":2.55,"h":2.58,"l":2.44,"n":30443,"o":2.56,"t":"2026-07-31T04:00:00Z","v":8385750,"vw":2.503174},{"c":2.82,"h":2.82,"l":2.51,"n":39053,"o":2.53,"t":"2026-08-03T04:00:00Z","v":11420908,"vw":2.745372},{"c":2.95,"h":3.01,"l":2.84,"n":38683,"o":2.84,"t":"2026-08-04T04:00:00Z","v":10546227,"vw":2.920519},{"c":2.89,"h":2.97,"l":2.82,"n":27364,"o":2.89,"t":"2026-08-05T04:00:00Z","v":6369171,"vw":2.892783},{"c":2.93,"h":3.03,"l":2.8617,"n":25862,"o":2.87,"t":"2026-08-06T04:00:00Z","v":5430157,"vw":2.94114},{"c":3.1,"h":3.16,"l":2.965,"n":34337,"o":2.98,"t":"2026-08-07T04:00:00Z","v":9666340,"vw":3.094278},{"c":3.23,"h":3.24,"l":3.07,"n":31981,"o":3.13,"t":"2026-08-10T04:00:00Z","v":7836435,"vw":3.155651},{"c":3.29,"h":3.3099,"l":3.16,"n":30347,"o":3.23,"t":"2026-08-11T04:00:00Z","v":7501637,"vw":3.260542},{"c":3.3,"h":3.37,"l":3.24,"n":48902,"o":3.36,"t":"2026-08-12T04:00:00Z","v":16425934,"vw":3.288165},{"c":3.14,"h":3.24,"l":2.84,"n":46537,"o":2.85,"t":"2026-08-13T04:00:00Z","v":17879322,"vw":3.090529},{"c":3.32,"h":3.47,"l":3.12,"n":44842,"o":3.12,"t":"2026-08-14T04:00:00Z","v":16803474,"vw":3.356201},{"c":3.13,"h":3.32,"l":3.105,"n":32638,"o":3.26,"t":"2026-08-17T04:00:00Z","v":8767515,"vw":3.190131},{"c":3.19,"h":3.2,"l":2.98,"n":19664,"o":3.03,"t":"2026-08-18T04:00:00Z","v":6198402,"vw":3.132152},{"c":3.21,"h":3.25,"l":3.12,"n":20543,"o":3.18,"t":"2026-08-19T04:00:00Z","v":5765953,"vw":3.195688},{"c":3.08,"h":3.1879,"l":3.03,"n":19287,"o":3.15,"t":"2026-08-20T04:00:00Z","v":5981531,"vw":3.090958},{"c":3.08,"h":3.17,"l":3.055,"n":19988,"o":3.1,"t":"2026-08-21T04:00:00Z","v":6425717,"vw":3.107677},{"c":3,"h":3.11,"l":2.985,"n":24481,"o":3.02,"t":"2026-08-24T04:00:00Z","v":5066141,"vw":3.027187},{"c":2.97,"h":3.05,"l":2.96,"n":19760,"o":3.03,"t":"2026-08-25T04:00:00Z","v":4537018,"vw":2.992673},{"c":2.89,"h":2.995,"l":2.88,"n":18494,"o":2.96,"t":"2026-08-26T04:00:00Z","v":4467947,"vw":2.905514},{"c":3,"h":3.01,"l":2.875,"n":19979,"o":2.92,"t":"2026-08-27T04:00:00Z","v":4335293,"vw":2.969015},{"c":2.94,"h":3.015,"l":2.89,"n":20635,"o":2.97,"t":"2026-08-28T04:00:00Z","v":3727475,"vw":2.936768},{"c":2.92,"h":3,"l":2.88,"n":18173,"o":2.89,"t":"2026-08-31T04:00:00Z","v":5168895,"vw":2.915453},{"c":2.91,"h":2.9777,"l":2.85,"n":19930,"o":2.9,"t":"2026-09-01T04:00:00Z","v":5348737,"vw":2.892402},{"c":2.95,"h":3.025,"l":2.9,"n":21710,"o":2.9,"t":"2026-09-02T04:00:00Z","v":5401336,"vw":2.965314},{"c":2.96,"h":3.08,"l":2.91,"n":22875,"o":2.99,"t":"2026-09-03T04:00:00Z","v":5280149,"vw":2.963129},{"c":3.04,"h":3.05,"l":2.92,"n":16945,"o":2.95,"t":"2026-09-04T04:00:00Z","v":5548321,"vw":3.002386},{"c":3.13,"h":3.185,"l":3.05,"n":30831,"o":3.05,"t":"2026-09-08T04:00:00Z","v":5837224,"vw":3.122238},{"c":2.96,"h":3.175,"l":2.96,"n":18579,"o":3.11,"t":"2026-09-09T04:00:00Z","v":4087688,"vw":3.018553},{"c":2.91,"h":3.015,"l":2.895,"n":16041,"o":2.91,"t":"2026-09-10T04:00:00Z","v":2998929,"vw":2.942102},{"c":2.92,"h":2.98,"l":2.9,"n":15381,"o":2.95,"t":"2026-09-11T04:00:00Z","v":3497357,"vw":2.928291},{"c":3.02,"h":3.04,"l":2.88,"n":21616,"o":2.89,"t":"2026-09-14T04:00:00Z","v":5138196,"vw":2.991306},{"c":3.04,"h":3.1,"l":2.95,"n":20891,"o":3,"t":"2026-09-15T04:00:00Z","v":6244210,"vw":3.043391},{"c":2.93,"h":3.04,"l":2.86,"n":21182,"o":3.01,"t":"2026-09-16T04:00:00Z","v":6916625,"vw":2.943674},{"c":3.11,"h":3.1799,"l":2.97,"n":27544,"o":2.975,"t":"2026-09-17T04:00:00Z","v":8931513,"vw":3.090709},{"c":3.07,"h":3.2161,"l":3,"n":22035,"o":3.18,"t":"2026-09-18T04:00:00Z","v":16603390,"vw":3.064576},{"c":3.31,"h":3.31,"l":3.08,"n":27107,"o":3.125,"t":"2026-09-21T04:00:00Z","v":7860147,"vw":3.219556},{"c":3.32,"h":3.375,"l":3.23,"n":19037,"o":3.35,"t":"2026-09-22T04:00:00Z","v":5069772,"vw":3.297566},{"c":3.12,"h":3.31,"l":3.09,"n":16817,"o":3.31,"t":"2026-09-23T04:00:00Z","v":4617404,"vw":3.172188},{"c":3.2,"h":3.23,"l":3,"n":19183,"o":3.08,"t":"2026-09-24T04:00:00Z","v":5809264,"vw":3.108385},{"c":3.19,"h":3.3299,"l":3.18,"n":16279,"o":3.22,"t":"2026-09-25T04:00:00Z","v":4396084,"vw":3.242052},{"c":3.14,"h":3.23,"l":3.11,"n":16105,"o":3.13,"t":"2026-09-28T04:00:00Z","v":3233531,"vw":3.170729},{"c":3.04,"h":3.2198,"l":3.02,"n":14924,"o":3.21,"t":"2026-09-29T04:00:00Z","v":4233819,"vw":3.079908},{"c":2.99,"h":3.145,"l":2.99,"n":15999,"o":3.08,"t":"2026-09-30T04:00:00Z","v":4349863,"vw":3.05},{"c":2.99,"h":3.03,"l":2.88,"n":18191,"o":2.98,"t":"2026-10-01T04:00:00Z","v":4997291,"vw":2.976217},{"c":3.03,"h":3.1,"l":2.97,"n":15308,"o":3.06,"t":"2026-10-02T04:00:00Z","v":3900710,"vw":3.028985},{"c":3.05,"h":3.06,"l":2.95,"n":18527,"o":3.03,"t":"2026-10-05T04:00:00Z","v":5754775,"vw":3.026012},{"c":3.07,"h":3.22,"l":3.0327,"n":21971,"o":3.08,"t":"2026-10-06T04:00:00Z","v":4868502,"vw":3.100791},{"c":3.01,"h":3.06,"l":2.92,"n":17166,"o":3.02,"t":"2026-10-07T04:00:00Z","v":4525121,"vw":2.978536},{"c":2.94,"h":2.98,"l":2.89,"n":16857,"o":2.96,"t":"2026-10-08T04:00:00Z","v":5149719,"vw":2.933093},{"c":2.84,"h":2.96,"l":2.8,"n":20347,"o":2.96,"t":"2026-10-09T04:00:00Z","v":5432748,"vw":2.859483},{"c":2.67,"h":2.84,"l":2.655,"n":25186,"o":2.83,"t":"2026-10-12T04:00:00Z","v":7412779,"vw":2.695717},{"c":2.63,"h":2.68,"l":2.62,"n":16766,"o":2.67,"t":"2026-10-13T04:00:00Z","v":5795254,"vw":2.650678},{"c":2.55,"h":2.635,"l":2.54,"n":18506,"o":2.63,"t":"2026-10-14T04:00:00Z","v":5504079,"vw":2.57169},{"c":2.58,"h":2.61,"l":2.47,"n":18066,"o":2.5,"t":"2026-10-15T04:00:00Z","v":6183391,"vw":2.535889}],"volatilityBars":[{"c":3,"h":3,"l":2.99,"n":12,"o":2.99,"t":"2026-10-08T08:00:00Z","v":4244,"vw":2.999281},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-08T08:15:00Z","v":200,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-08T08:30:00Z","v":888,"vw":3},{"c":2.9884,"h":2.9884,"l":2.9884,"n":1,"o":2.9884,"t":"2026-10-08T10:30:00Z","v":400,"vw":2.9884},{"c":3.02,"h":3.02,"l":2.99,"n":11,"o":2.99,"t":"2026-10-08T11:00:00Z","v":1151,"vw":3.003273},{"c":2.9877,"h":3,"l":2.983,"n":6,"o":3,"t":"2026-10-08T11:15:00Z","v":3080,"vw":2.994042},{"c":3,"h":3,"l":2.9994,"n":3,"o":2.9994,"t":"2026-10-08T11:30:00Z","v":5565,"vw":2.999967},{"c":2.98,"h":2.9997,"l":2.98,"n":12,"o":2.99,"t":"2026-10-08T11:45:00Z","v":1022,"vw":2.986074},{"c":2.98,"h":2.995,"l":2.98,"n":54,"o":2.98,"t":"2026-10-08T12:00:00Z","v":8729,"vw":2.9855},{"c":2.98,"h":2.9815,"l":2.98,"n":5,"o":2.98,"t":"2026-10-08T12:15:00Z","v":1132,"vw":2.980139},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-08T12:30:00Z","v":339,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-08T12:45:00Z","v":1000,"vw":2.98},{"c":3.0214,"h":3.0214,"l":3.0214,"n":1,"o":3.0214,"t":"2026-10-08T13:00:00Z","v":1600,"vw":3.0214},{"c":2.96,"h":3.0046,"l":2.95,"n":52,"o":3.0046,"t":"2026-10-08T13:15:00Z","v":64908,"vw":2.979979},{"c":2.95,"h":2.98,"l":2.93,"n":1162,"o":2.96,"t":"2026-10-08T13:30:00Z","v":592418,"vw":2.950345},{"c":2.945,"h":2.96,"l":2.94,"n":487,"o":2.9409,"t":"2026-10-08T13:45:00Z","v":165342,"vw":2.949747},{"c":2.945,"h":2.97,"l":2.94,"n":447,"o":2.945,"t":"2026-10-08T14:00:00Z","v":129719,"vw":2.953199},{"c":2.94,"h":2.95,"l":2.94,"n":471,"o":2.946,"t":"2026-10-08T14:15:00Z","v":63658,"vw":2.943206},{"c":2.955,"h":2.96,"l":2.935,"n":695,"o":2.945,"t":"2026-10-08T14:30:00Z","v":312478,"vw":2.942302},{"c":2.9512,"h":2.96,"l":2.94,"n":612,"o":2.95,"t":"2026-10-08T14:45:00Z","v":190432,"vw":2.951578},{"c":2.9327,"h":2.95,"l":2.93,"n":657,"o":2.95,"t":"2026-10-08T15:00:00Z","v":229901,"vw":2.942105},{"c":2.93,"h":2.94,"l":2.93,"n":556,"o":2.935,"t":"2026-10-08T15:15:00Z","v":78822,"vw":2.932952},{"c":2.915,"h":2.9374,"l":2.91,"n":777,"o":2.9323,"t":"2026-10-08T15:30:00Z","v":170081,"vw":2.92119},{"c":2.925,"h":2.93,"l":2.91,"n":620,"o":2.9154,"t":"2026-10-08T15:45:00Z","v":191473,"vw":2.914847},{"c":2.925,"h":2.93,"l":2.91,"n":379,"o":2.92,"t":"2026-10-08T16:00:00Z","v":167345,"vw":2.91947},{"c":2.9377,"h":2.955,"l":2.92,"n":629,"o":2.925,"t":"2026-10-08T16:15:00Z","v":205060,"vw":2.93564},{"c":2.9099,"h":2.9374,"l":2.901,"n":622,"o":2.93,"t":"2026-10-08T16:30:00Z","v":199212,"vw":2.917665},{"c":2.915,"h":2.915,"l":2.89,"n":901,"o":2.9085,"t":"2026-10-08T16:45:00Z","v":241335,"vw":2.903728},{"c":2.9295,"h":2.93,"l":2.9,"n":545,"o":2.915,"t":"2026-10-08T17:00:00Z","v":112188,"vw":2.910894},{"c":2.92,"h":2.93,"l":2.9,"n":554,"o":2.925,"t":"2026-10-08T17:15:00Z","v":126714,"vw":2.919336},{"c":2.92,"h":2.92,"l":2.9,"n":405,"o":2.92,"t":"2026-10-08T17:30:00Z","v":89393,"vw":2.910486},{"c":2.905,"h":2.92,"l":2.9,"n":442,"o":2.92,"t":"2026-10-08T17:45:00Z","v":106388,"vw":2.909736},{"c":2.9288,"h":2.9288,"l":2.9,"n":501,"o":2.91,"t":"2026-10-08T18:00:00Z","v":134040,"vw":2.914075},{"c":2.925,"h":2.93,"l":2.92,"n":337,"o":2.925,"t":"2026-10-08T18:15:00Z","v":63247,"vw":2.923377},{"c":2.92,"h":2.93,"l":2.91,"n":439,"o":2.92,"t":"2026-10-08T18:30:00Z","v":71682,"vw":2.917175},{"c":2.915,"h":2.92,"l":2.91,"n":537,"o":2.915,"t":"2026-10-08T18:45:00Z","v":139635,"vw":2.91097},{"c":2.92,"h":2.92,"l":2.91,"n":453,"o":2.915,"t":"2026-10-08T19:00:00Z","v":63823,"vw":2.914462},{"c":2.925,"h":2.94,"l":2.91,"n":677,"o":2.92,"t":"2026-10-08T19:15:00Z","v":149104,"vw":2.925423},{"c":2.9305,"h":2.94,"l":2.92,"n":588,"o":2.925,"t":"2026-10-08T19:30:00Z","v":73903,"vw":2.929969},{"c":2.935,"h":2.96,"l":2.93,"n":1875,"o":2.9342,"t":"2026-10-08T19:45:00Z","v":620593,"vw":2.946282},{"c":2.93,"h":2.94,"l":2.93,"n":36,"o":2.94,"t":"2026-10-08T20:00:00Z","v":328039,"vw":2.939994},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-08T20:15:00Z","v":400,"vw":2.94},{"c":2.94,"h":2.94,"l":2.93,"n":2,"o":2.93,"t":"2026-10-08T20:30:00Z","v":3765,"vw":2.930266},{"c":2.9369,"h":2.9369,"l":2.923,"n":2,"o":2.923,"t":"2026-10-08T20:45:00Z","v":3750,"vw":2.933193},{"c":2.93,"h":2.94,"l":2.923,"n":7,"o":2.923,"t":"2026-10-08T21:00:00Z","v":1487,"vw":2.928782},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-08T21:15:00Z","v":300,"vw":2.93},{"c":2.9595,"h":2.9595,"l":2.94,"n":4,"o":2.94,"t":"2026-10-08T21:45:00Z","v":984,"vw":2.948098},{"c":2.9574,"h":2.9575,"l":2.94,"n":4,"o":2.9575,"t":"2026-10-08T22:00:00Z","v":999,"vw":2.953916},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-08T22:15:00Z","v":150,"vw":2.95},{"c":2.95,"h":2.95,"l":2.94,"n":3,"o":2.94,"t":"2026-10-08T22:30:00Z","v":325,"vw":2.943333},{"c":2.9401,"h":2.9401,"l":2.9401,"n":1,"o":2.9401,"t":"2026-10-08T22:45:00Z","v":7365,"vw":2.9401},{"c":2.94,"h":2.9405,"l":2.94,"n":6,"o":2.9405,"t":"2026-10-08T23:15:00Z","v":2436,"vw":2.940206},{"c":2.9328,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-10-08T23:30:00Z","v":2914,"vw":2.933343},{"c":2.9331,"h":2.9331,"l":2.9321,"n":2,"o":2.9321,"t":"2026-10-08T23:45:00Z","v":3200,"vw":2.933038},{"c":2.9487,"h":2.9487,"l":2.93,"n":18,"o":2.94,"t":"2026-10-09T08:00:00Z","v":1675,"vw":2.938987},{"c":2.9494,"h":2.95,"l":2.9494,"n":7,"o":2.9494,"t":"2026-10-09T08:15:00Z","v":1365,"vw":2.949467},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-09T08:30:00Z","v":200,"vw":2.95},{"c":2.94,"h":2.97,"l":2.94,"n":8,"o":2.97,"t":"2026-10-09T09:45:00Z","v":1301,"vw":2.95035},{"c":2.95,"h":2.97,"l":2.95,"n":12,"o":2.96,"t":"2026-10-09T11:00:00Z","v":6949,"vw":2.968105},{"c":2.9695,"h":2.9695,"l":2.9695,"n":1,"o":2.9695,"t":"2026-10-09T11:15:00Z","v":774,"vw":2.9695},{"c":2.9678,"h":2.9683,"l":2.9678,"n":2,"o":2.9683,"t":"2026-10-09T11:30:00Z","v":377,"vw":2.968002},{"c":2.9669,"h":2.9678,"l":2.96,"n":7,"o":2.9678,"t":"2026-10-09T11:45:00Z","v":567,"vw":2.964206},{"c":2.9615,"h":2.9684,"l":2.96,"n":4,"o":2.9683,"t":"2026-10-09T12:00:00Z","v":1625,"vw":2.963678},{"c":2.97,"h":2.97,"l":2.96,"n":24,"o":2.96,"t":"2026-10-09T12:15:00Z","v":8909,"vw":2.962341},{"c":2.9599,"h":2.9794,"l":2.9599,"n":10,"o":2.97,"t":"2026-10-09T12:30:00Z","v":1222,"vw":2.967804},{"c":2.95,"h":2.96,"l":2.95,"n":13,"o":2.955,"t":"2026-10-09T12:45:00Z","v":2074,"vw":2.953821},{"c":2.96,"h":2.96,"l":2.95,"n":8,"o":2.95,"t":"2026-10-09T13:00:00Z","v":469,"vw":2.955548},{"c":2.9839,"h":2.9839,"l":2.96,"n":4,"o":2.96,"t":"2026-10-09T13:15:00Z","v":1200,"vw":2.970442},{"c":2.885,"h":2.96,"l":2.87,"n":1420,"o":2.96,"t":"2026-10-09T13:30:00Z","v":602249,"vw":2.909486},{"c":2.876,"h":2.8899,"l":2.87,"n":824,"o":2.885,"t":"2026-10-09T13:45:00Z","v":179508,"vw":2.877937},{"c":2.895,"h":2.9099,"l":2.875,"n":810,"o":2.8798,"t":"2026-10-09T14:00:00Z","v":154802,"vw":2.890039},{"c":2.8878,"h":2.8999,"l":2.88,"n":597,"o":2.895,"t":"2026-10-09T14:15:00Z","v":75053,"vw":2.887444},{"c":2.8701,"h":2.89,"l":2.87,"n":678,"o":2.885,"t":"2026-10-09T14:30:00Z","v":179076,"vw":2.878803},{"c":2.89,"h":2.9,"l":2.865,"n":815,"o":2.8778,"t":"2026-10-09T14:45:00Z","v":184722,"vw":2.878374},{"c":2.875,"h":2.89,"l":2.87,"n":562,"o":2.8899,"t":"2026-10-09T15:00:00Z","v":118963,"vw":2.880763},{"c":2.875,"h":2.89,"l":2.875,"n":614,"o":2.8795,"t":"2026-10-09T15:15:00Z","v":147809,"vw":2.88032},{"c":2.875,"h":2.88,"l":2.87,"n":504,"o":2.875,"t":"2026-10-09T15:30:00Z","v":62905,"vw":2.87504},{"c":2.885,"h":2.89,"l":2.87,"n":514,"o":2.875,"t":"2026-10-09T15:45:00Z","v":64713,"vw":2.881159},{"c":2.875,"h":2.8851,"l":2.87,"n":629,"o":2.885,"t":"2026-10-09T16:00:00Z","v":167565,"vw":2.878444},{"c":2.875,"h":2.88,"l":2.865,"n":583,"o":2.875,"t":"2026-10-09T16:15:00Z","v":114391,"vw":2.871065},{"c":2.87,"h":2.88,"l":2.865,"n":611,"o":2.88,"t":"2026-10-09T16:30:00Z","v":83833,"vw":2.869675},{"c":2.87,"h":2.87,"l":2.86,"n":466,"o":2.865,"t":"2026-10-09T16:45:00Z","v":82660,"vw":2.866137},{"c":2.8628,"h":2.875,"l":2.86,"n":637,"o":2.87,"t":"2026-10-09T17:00:00Z","v":151607,"vw":2.866656},{"c":2.8574,"h":2.87,"l":2.85,"n":736,"o":2.865,"t":"2026-10-09T17:15:00Z","v":124487,"vw":2.859533},{"c":2.8674,"h":2.87,"l":2.85,"n":764,"o":2.85,"t":"2026-10-09T17:30:00Z","v":226877,"vw":2.85458},{"c":2.875,"h":2.88,"l":2.865,"n":538,"o":2.865,"t":"2026-10-09T17:45:00Z","v":71193,"vw":2.871803},{"c":2.865,"h":2.88,"l":2.865,"n":666,"o":2.875,"t":"2026-10-09T18:00:00Z","v":209382,"vw":2.872037},{"c":2.845,"h":2.8667,"l":2.845,"n":593,"o":2.86,"t":"2026-10-09T18:15:00Z","v":191026,"vw":2.854692},{"c":2.84,"h":2.85,"l":2.84,"n":462,"o":2.845,"t":"2026-10-09T18:30:00Z","v":114919,"vw":2.844032},{"c":2.835,"h":2.8453,"l":2.83,"n":645,"o":2.84,"t":"2026-10-09T18:45:00Z","v":88891,"vw":2.836823},{"c":2.84,"h":2.84,"l":2.83,"n":536,"o":2.835,"t":"2026-10-09T19:00:00Z","v":89413,"vw":2.835477},{"c":2.845,"h":2.85,"l":2.8301,"n":738,"o":2.8365,"t":"2026-10-09T19:15:00Z","v":127069,"vw":2.84099},{"c":2.84,"h":2.85,"l":2.83,"n":988,"o":2.845,"t":"2026-10-09T19:30:00Z","v":153794,"vw":2.840222},{"c":2.835,"h":2.845,"l":2.8,"n":2847,"o":2.835,"t":"2026-10-09T19:45:00Z","v":1206309,"vw":2.821191},{"c":2.8501,"h":2.88,"l":2.84,"n":29,"o":2.84,"t":"2026-10-09T20:00:00Z","v":363797,"vw":2.840042},{"c":2.8509,"h":2.86,"l":2.85,"n":6,"o":2.85,"t":"2026-10-09T20:15:00Z","v":5619,"vw":2.857839},{"c":2.8674,"h":2.8751,"l":2.85,"n":14,"o":2.85,"t":"2026-10-09T20:30:00Z","v":6517,"vw":2.856138},{"c":2.8693,"h":2.8693,"l":2.8674,"n":11,"o":2.8674,"t":"2026-10-09T20:45:00Z","v":5113,"vw":2.86909},{"c":2.869,"h":2.87,"l":2.8674,"n":4,"o":2.87,"t":"2026-10-09T21:00:00Z","v":1600,"vw":2.86905},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-09T21:15:00Z","v":1109,"vw":2.86},{"c":2.8595,"h":2.8595,"l":2.8595,"n":1,"o":2.8595,"t":"2026-10-09T21:30:00Z","v":100,"vw":2.8595},{"c":2.8592,"h":2.8598,"l":2.8587,"n":6,"o":2.8598,"t":"2026-10-09T21:45:00Z","v":1490,"vw":2.859012},{"c":2.8599,"h":2.8599,"l":2.8599,"n":1,"o":2.8599,"t":"2026-10-09T22:00:00Z","v":242,"vw":2.8599},{"c":2.84,"h":2.8597,"l":2.84,"n":21,"o":2.8597,"t":"2026-10-09T22:30:00Z","v":8358,"vw":2.849146},{"c":2.85,"h":2.85,"l":2.8493,"n":9,"o":2.8493,"t":"2026-10-09T22:45:00Z","v":5791,"vw":2.849907},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-09T23:00:00Z","v":400,"vw":2.8502},{"c":2.8592,"h":2.8595,"l":2.8592,"n":3,"o":2.8595,"t":"2026-10-09T23:15:00Z","v":1101,"vw":2.859227},{"c":2.86,"h":2.86,"l":2.85,"n":6,"o":2.85,"t":"2026-10-09T23:30:00Z","v":2301,"vw":2.85131},{"c":2.86,"h":2.86,"l":2.8587,"n":3,"o":2.8592,"t":"2026-10-09T23:45:00Z","v":6200,"vw":2.859829},{"c":2.87,"h":2.87,"l":2.87,"n":24,"o":2.87,"t":"2026-10-12T08:00:00Z","v":798,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-12T08:30:00Z","v":200,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-12T08:45:00Z","v":1452,"vw":2.86},{"c":2.8694,"h":2.8694,"l":2.8694,"n":2,"o":2.8694,"t":"2026-10-12T09:30:00Z","v":310,"vw":2.8694},{"c":2.85,"h":2.86,"l":2.85,"n":8,"o":2.86,"t":"2026-10-12T10:00:00Z","v":1617,"vw":2.859324},{"c":2.87,"h":2.87,"l":2.87,"n":14,"o":2.87,"t":"2026-10-12T10:45:00Z","v":1620,"vw":2.87},{"c":2.85,"h":2.8562,"l":2.85,"n":6,"o":2.8562,"t":"2026-10-12T11:00:00Z","v":550,"vw":2.854906},{"c":2.86,"h":2.868,"l":2.86,"n":2,"o":2.868,"t":"2026-10-12T11:30:00Z","v":1000,"vw":2.864},{"c":2.86,"h":2.86,"l":2.84,"n":52,"o":2.85,"t":"2026-10-12T11:45:00Z","v":3625,"vw":2.850996},{"c":2.8488,"h":2.8488,"l":2.84,"n":7,"o":2.8483,"t":"2026-10-12T12:00:00Z","v":5100,"vw":2.842055},{"c":2.8483,"h":2.8483,"l":2.84,"n":5,"o":2.84,"t":"2026-10-12T12:30:00Z","v":467,"vw":2.84193},{"c":2.848,"h":2.85,"l":2.84,"n":16,"o":2.845,"t":"2026-10-12T12:45:00Z","v":5418,"vw":2.844683},{"c":2.85,"h":2.85,"l":2.8482,"n":16,"o":2.8482,"t":"2026-10-12T13:00:00Z","v":3131,"vw":2.849873},{"c":2.84,"h":2.8483,"l":2.84,"n":28,"o":2.84,"t":"2026-10-12T13:15:00Z","v":2480,"vw":2.841604},{"c":2.775,"h":2.84,"l":2.75,"n":2002,"o":2.83,"t":"2026-10-12T13:30:00Z","v":731493,"vw":2.780559},{"c":2.76,"h":2.79,"l":2.75,"n":773,"o":2.7797,"t":"2026-10-12T13:45:00Z","v":209122,"vw":2.766129},{"c":2.7499,"h":2.76,"l":2.72,"n":1096,"o":2.75,"t":"2026-10-12T14:00:00Z","v":448234,"vw":2.741347},{"c":2.715,"h":2.745,"l":2.7111,"n":730,"o":2.745,"t":"2026-10-12T14:15:00Z","v":161339,"vw":2.726662},{"c":2.715,"h":2.73,"l":2.71,"n":718,"o":2.72,"t":"2026-10-12T14:30:00Z","v":117794,"vw":2.716887},{"c":2.715,"h":2.73,"l":2.715,"n":640,"o":2.72,"t":"2026-10-12T14:45:00Z","v":167442,"vw":2.725166},{"c":2.715,"h":2.72,"l":2.71,"n":618,"o":2.715,"t":"2026-10-12T15:00:00Z","v":113683,"vw":2.713315},{"c":2.6953,"h":2.7189,"l":2.69,"n":923,"o":2.71,"t":"2026-10-12T15:15:00Z","v":341615,"vw":2.698596},{"c":2.67,"h":2.7,"l":2.67,"n":1015,"o":2.69,"t":"2026-10-12T15:30:00Z","v":313276,"vw":2.684666},{"c":2.665,"h":2.68,"l":2.66,"n":929,"o":2.68,"t":"2026-10-12T15:45:00Z","v":284314,"vw":2.670559},{"c":2.67,"h":2.67,"l":2.66,"n":669,"o":2.6677,"t":"2026-10-12T16:00:00Z","v":189573,"vw":2.663747},{"c":2.6674,"h":2.67,"l":2.655,"n":741,"o":2.665,"t":"2026-10-12T16:15:00Z","v":238290,"vw":2.664487},{"c":2.68,"h":2.68,"l":2.66,"n":1142,"o":2.665,"t":"2026-10-12T16:30:00Z","v":602590,"vw":2.669668},{"c":2.665,"h":2.68,"l":2.66,"n":774,"o":2.6799,"t":"2026-10-12T16:45:00Z","v":205023,"vw":2.669809},{"c":2.665,"h":2.67,"l":2.66,"n":752,"o":2.665,"t":"2026-10-12T17:00:00Z","v":133525,"vw":2.665406},{"c":2.675,"h":2.69,"l":2.66,"n":945,"o":2.665,"t":"2026-10-12T17:15:00Z","v":219786,"vw":2.677967},{"c":2.675,"h":2.6899,"l":2.67,"n":958,"o":2.6772,"t":"2026-10-12T17:30:00Z","v":226341,"vw":2.680106},{"c":2.6789,"h":2.68,"l":2.67,"n":816,"o":2.6754,"t":"2026-10-12T17:45:00Z","v":134899,"vw":2.676723},{"c":2.6677,"h":2.68,"l":2.66,"n":980,"o":2.6782,"t":"2026-10-12T18:00:00Z","v":255034,"vw":2.672148},{"c":2.67,"h":2.67,"l":2.66,"n":715,"o":2.6699,"t":"2026-10-12T18:15:00Z","v":182140,"vw":2.667904},{"c":2.665,"h":2.6778,"l":2.66,"n":881,"o":2.6695,"t":"2026-10-12T18:30:00Z","v":184675,"vw":2.668494},{"c":2.685,"h":2.69,"l":2.665,"n":829,"o":2.665,"t":"2026-10-12T18:45:00Z","v":203340,"vw":2.677285},{"c":2.685,"h":2.69,"l":2.675,"n":687,"o":2.685,"t":"2026-10-12T19:00:00Z","v":104009,"vw":2.682353},{"c":2.675,"h":2.69,"l":2.66,"n":984,"o":2.686,"t":"2026-10-12T19:15:00Z","v":219118,"vw":2.675656},{"c":2.6798,"h":2.6877,"l":2.67,"n":812,"o":2.675,"t":"2026-10-12T19:30:00Z","v":210885,"vw":2.677961},{"c":2.67,"h":2.68,"l":2.655,"n":2567,"o":2.68,"t":"2026-10-12T19:45:00Z","v":735708,"vw":2.667144},{"c":2.6875,"h":2.69,"l":2.67,"n":29,"o":2.67,"t":"2026-10-12T20:00:00Z","v":388234,"vw":2.670041},{"c":2.69,"h":2.69,"l":2.67,"n":12,"o":2.68,"t":"2026-10-12T20:15:00Z","v":13829,"vw":2.687422},{"c":2.69,"h":2.69,"l":2.68,"n":7,"o":2.68,"t":"2026-10-12T20:30:00Z","v":3368,"vw":2.689199},{"c":2.68,"h":2.682,"l":2.68,"n":7,"o":2.68,"t":"2026-10-12T20:45:00Z","v":4169,"vw":2.680927},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-12T21:00:00Z","v":350,"vw":2.68},{"c":2.68,"h":2.68,"l":2.6799,"n":4,"o":2.6799,"t":"2026-10-12T21:30:00Z","v":3922,"vw":2.679905},{"c":2.67,"h":2.6798,"l":2.67,"n":4,"o":2.6798,"t":"2026-10-12T22:00:00Z","v":1055,"vw":2.671065},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-12T22:15:00Z","v":2800,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T22:30:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T22:45:00Z","v":160,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T23:00:00Z","v":100,"vw":2.68},{"c":2.671,"h":2.671,"l":2.671,"n":2,"o":2.671,"t":"2026-10-12T23:15:00Z","v":500,"vw":2.671},{"c":2.73,"h":2.8,"l":2.7,"n":23,"o":2.715,"t":"2026-10-13T08:00:00Z","v":8925,"vw":2.723451},{"c":2.71,"h":2.72,"l":2.7,"n":7,"o":2.72,"t":"2026-10-13T08:30:00Z","v":1498,"vw":2.710091},{"c":2.71,"h":2.71,"l":2.7,"n":4,"o":2.7,"t":"2026-10-13T08:45:00Z","v":1859,"vw":2.708929},{"c":2.7437,"h":2.7437,"l":2.7437,"n":1,"o":2.7437,"t":"2026-10-13T09:00:00Z","v":500,"vw":2.7437},{"c":2.7,"h":2.73,"l":2.7,"n":12,"o":2.73,"t":"2026-10-13T09:15:00Z","v":46108,"vw":2.700117},{"c":2.7084,"h":2.72,"l":2.7084,"n":2,"o":2.72,"t":"2026-10-13T09:45:00Z","v":1100,"vw":2.714727},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T10:00:00Z","v":500,"vw":2.7},{"c":2.71,"h":2.71,"l":2.7,"n":9,"o":2.7,"t":"2026-10-13T10:15:00Z","v":4524,"vw":2.709174},{"c":2.681,"h":2.681,"l":2.681,"n":2,"o":2.681,"t":"2026-10-13T10:45:00Z","v":167,"vw":2.681},{"c":2.7259,"h":2.7259,"l":2.69,"n":30,"o":2.69,"t":"2026-10-13T11:00:00Z","v":4176,"vw":2.692226},{"c":2.6898,"h":2.7,"l":2.6898,"n":9,"o":2.7,"t":"2026-10-13T11:15:00Z","v":46716,"vw":2.699934},{"c":2.74,"h":2.74,"l":2.67,"n":37,"o":2.68,"t":"2026-10-13T11:30:00Z","v":11260,"vw":2.67431},{"c":2.6899,"h":2.7228,"l":2.6899,"n":5,"o":2.7228,"t":"2026-10-13T11:45:00Z","v":16540,"vw":2.690099},{"c":2.6892,"h":2.69,"l":2.6626,"n":6,"o":2.69,"t":"2026-10-13T12:00:00Z","v":1085,"vw":2.675273},{"c":2.67,"h":2.68,"l":2.67,"n":6,"o":2.67,"t":"2026-10-13T12:15:00Z","v":3131,"vw":2.675777},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-13T12:30:00Z","v":200,"vw":2.68},{"c":2.7069,"h":2.72,"l":2.66,"n":17,"o":2.72,"t":"2026-10-13T12:45:00Z","v":1965,"vw":2.686066},{"c":2.687,"h":2.71,"l":2.687,"n":11,"o":2.7,"t":"2026-10-13T13:00:00Z","v":1312,"vw":2.697593},{"c":2.67,"h":2.6827,"l":2.66,"n":16,"o":2.66,"t":"2026-10-13T13:15:00Z","v":2035,"vw":2.670647},{"c":2.665,"h":2.67,"l":2.62,"n":1196,"o":2.67,"t":"2026-10-13T13:30:00Z","v":480577,"vw":2.648999},{"c":2.635,"h":2.68,"l":2.63,"n":609,"o":2.665,"t":"2026-10-13T13:45:00Z","v":158437,"vw":2.650729},{"c":2.645,"h":2.6589,"l":2.63,"n":454,"o":2.635,"t":"2026-10-13T14:00:00Z","v":160259,"vw":2.643702},{"c":2.655,"h":2.66,"l":2.64,"n":634,"o":2.65,"t":"2026-10-13T14:15:00Z","v":152424,"vw":2.649574},{"c":2.65,"h":2.6599,"l":2.64,"n":654,"o":2.6599,"t":"2026-10-13T14:30:00Z","v":157885,"vw":2.646088},{"c":2.635,"h":2.65,"l":2.63,"n":428,"o":2.65,"t":"2026-10-13T14:45:00Z","v":97943,"vw":2.638435},{"c":2.648,"h":2.655,"l":2.63,"n":545,"o":2.64,"t":"2026-10-13T15:00:00Z","v":176456,"vw":2.645344},{"c":2.66,"h":2.66,"l":2.6401,"n":469,"o":2.6411,"t":"2026-10-13T15:15:00Z","v":205272,"vw":2.652535},{"c":2.65,"h":2.66,"l":2.64,"n":572,"o":2.655,"t":"2026-10-13T15:30:00Z","v":230927,"vw":2.648749},{"c":2.66,"h":2.66,"l":2.64,"n":466,"o":2.645,"t":"2026-10-13T15:45:00Z","v":183997,"vw":2.648507},{"c":2.66,"h":2.67,"l":2.65,"n":439,"o":2.6577,"t":"2026-10-13T16:00:00Z","v":152506,"vw":2.662372},{"c":2.67,"h":2.67,"l":2.655,"n":361,"o":2.665,"t":"2026-10-13T16:15:00Z","v":134773,"vw":2.660398},{"c":2.665,"h":2.68,"l":2.66,"n":585,"o":2.665,"t":"2026-10-13T16:30:00Z","v":261280,"vw":2.668409},{"c":2.66,"h":2.67,"l":2.66,"n":871,"o":2.67,"t":"2026-10-13T16:45:00Z","v":374533,"vw":2.667478},{"c":2.655,"h":2.665,"l":2.65,"n":483,"o":2.66,"t":"2026-10-13T17:00:00Z","v":174051,"vw":2.653584},{"c":2.65,"h":2.66,"l":2.65,"n":328,"o":2.66,"t":"2026-10-13T17:15:00Z","v":47777,"vw":2.655065},{"c":2.655,"h":2.66,"l":2.6518,"n":304,"o":2.655,"t":"2026-10-13T17:30:00Z","v":31738,"vw":2.656522},{"c":2.65,"h":2.66,"l":2.64,"n":444,"o":2.655,"t":"2026-10-13T17:45:00Z","v":93593,"vw":2.648249},{"c":2.67,"h":2.68,"l":2.64,"n":525,"o":2.645,"t":"2026-10-13T18:00:00Z","v":116761,"vw":2.662967},{"c":2.66,"h":2.67,"l":2.65,"n":464,"o":2.6682,"t":"2026-10-13T18:15:00Z","v":167728,"vw":2.660097},{"c":2.6587,"h":2.6682,"l":2.65,"n":768,"o":2.66,"t":"2026-10-13T18:30:00Z","v":500131,"vw":2.660282},{"c":2.655,"h":2.66,"l":2.6501,"n":325,"o":2.66,"t":"2026-10-13T18:45:00Z","v":44641,"vw":2.659461},{"c":2.655,"h":2.6599,"l":2.64,"n":558,"o":2.655,"t":"2026-10-13T19:00:00Z","v":130450,"vw":2.650808},{"c":2.65,"h":2.66,"l":2.65,"n":483,"o":2.65,"t":"2026-10-13T19:15:00Z","v":84109,"vw":2.654127},{"c":2.65,"h":2.66,"l":2.65,"n":645,"o":2.65,"t":"2026-10-13T19:30:00Z","v":138790,"vw":2.651917},{"c":2.635,"h":2.655,"l":2.63,"n":2543,"o":2.65,"t":"2026-10-13T19:45:00Z","v":695850,"vw":2.635952},{"c":2.65,"h":2.66,"l":2.63,"n":35,"o":2.63,"t":"2026-10-13T20:00:00Z","v":452015,"vw":2.630085},{"c":2.64,"h":2.6583,"l":2.64,"n":6,"o":2.6583,"t":"2026-10-13T20:15:00Z","v":2976,"vw":2.654412},{"c":2.6593,"h":2.66,"l":2.6593,"n":8,"o":2.6597,"t":"2026-10-13T20:30:00Z","v":1921,"vw":2.659919},{"c":2.65,"h":2.6592,"l":2.65,"n":2,"o":2.6592,"t":"2026-10-13T20:45:00Z","v":200,"vw":2.6546},{"c":2.6401,"h":2.6574,"l":2.6401,"n":3,"o":2.6574,"t":"2026-10-13T21:00:00Z","v":2176,"vw":2.643219},{"c":2.64,"h":2.6574,"l":2.64,"n":4,"o":2.6574,"t":"2026-10-13T21:30:00Z","v":1650,"vw":2.641591},{"c":2.64,"h":2.6401,"l":2.64,"n":9,"o":2.6401,"t":"2026-10-13T21:45:00Z","v":3787,"vw":2.640065},{"c":2.6305,"h":2.6305,"l":2.6305,"n":2,"o":2.6305,"t":"2026-10-13T22:15:00Z","v":101,"vw":2.6305},{"c":2.63,"h":2.635,"l":2.63,"n":2,"o":2.635,"t":"2026-10-13T22:30:00Z","v":267,"vw":2.632809},{"c":2.6305,"h":2.6392,"l":2.63,"n":4,"o":2.63,"t":"2026-10-13T22:45:00Z","v":902,"vw":2.637213},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-13T23:15:00Z","v":3654,"vw":2.63},{"c":2.63,"h":2.6399,"l":2.63,"n":3,"o":2.6399,"t":"2026-10-13T23:30:00Z","v":460,"vw":2.637337},{"c":2.65,"h":2.69,"l":2.64,"n":26,"o":2.69,"t":"2026-10-14T08:00:00Z","v":2444,"vw":2.673661},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T08:15:00Z","v":4900,"vw":2.66},{"c":2.6583,"h":2.6583,"l":2.6583,"n":1,"o":2.6583,"t":"2026-10-14T08:30:00Z","v":1089,"vw":2.6583},{"c":2.66,"h":2.66,"l":2.65,"n":3,"o":2.65,"t":"2026-10-14T09:45:00Z","v":357,"vw":2.654286},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T10:00:00Z","v":250,"vw":2.65},{"c":2.6585,"h":2.6597,"l":2.6585,"n":3,"o":2.6595,"t":"2026-10-14T10:30:00Z","v":1917,"vw":2.658727},{"c":2.64,"h":2.65,"l":2.64,"n":8,"o":2.65,"t":"2026-10-14T11:00:00Z","v":6850,"vw":2.647925},{"c":2.65,"h":2.65,"l":2.645,"n":3,"o":2.645,"t":"2026-10-14T11:15:00Z","v":1002,"vw":2.6475},{"c":2.6382,"h":2.64,"l":2.635,"n":8,"o":2.64,"t":"2026-10-14T11:30:00Z","v":950,"vw":2.636786},{"c":2.63,"h":2.6303,"l":2.63,"n":19,"o":2.6303,"t":"2026-10-14T11:45:00Z","v":3079,"vw":2.63003},{"c":2.6699,"h":2.7,"l":2.63,"n":74,"o":2.64,"t":"2026-10-14T12:00:00Z","v":23710,"vw":2.665319},{"c":2.67,"h":2.6894,"l":2.65,"n":23,"o":2.65,"t":"2026-10-14T12:15:00Z","v":9867,"vw":2.675663},{"c":2.64,"h":2.66,"l":2.6,"n":116,"o":2.66,"t":"2026-10-14T12:30:00Z","v":20797,"vw":2.621818},{"c":2.63,"h":2.63,"l":2.6046,"n":8,"o":2.63,"t":"2026-10-14T12:45:00Z","v":4637,"vw":2.628598},{"c":2.65,"h":2.65,"l":2.6,"n":44,"o":2.61,"t":"2026-10-14T13:00:00Z","v":10839,"vw":2.61364},{"c":2.63,"h":2.63,"l":2.6055,"n":5,"o":2.6055,"t":"2026-10-14T13:15:00Z","v":1200,"vw":2.607727},{"c":2.62,"h":2.635,"l":2.59,"n":1378,"o":2.63,"t":"2026-10-14T13:30:00Z","v":413270,"vw":2.610562},{"c":2.58,"h":2.63,"l":2.58,"n":840,"o":2.621,"t":"2026-10-14T13:45:00Z","v":307033,"vw":2.598828},{"c":2.58,"h":2.59,"l":2.57,"n":946,"o":2.58,"t":"2026-10-14T14:00:00Z","v":195643,"vw":2.581164},{"c":2.58,"h":2.59,"l":2.575,"n":607,"o":2.58,"t":"2026-10-14T14:15:00Z","v":144061,"vw":2.581868},{"c":2.605,"h":2.61,"l":2.57,"n":665,"o":2.575,"t":"2026-10-14T14:30:00Z","v":134568,"vw":2.587398},{"c":2.595,"h":2.62,"l":2.59,"n":460,"o":2.605,"t":"2026-10-14T14:45:00Z","v":86508,"vw":2.604796},{"c":2.58,"h":2.595,"l":2.571,"n":700,"o":2.59,"t":"2026-10-14T15:00:00Z","v":176830,"vw":2.58267},{"c":2.58,"h":2.59,"l":2.575,"n":768,"o":2.58,"t":"2026-10-14T15:15:00Z","v":183000,"vw":2.580184},{"c":2.5642,"h":2.585,"l":2.56,"n":837,"o":2.58,"t":"2026-10-14T15:30:00Z","v":208829,"vw":2.573012},{"c":2.59,"h":2.595,"l":2.5646,"n":697,"o":2.5685,"t":"2026-10-14T15:45:00Z","v":265383,"vw":2.57379},{"c":2.5734,"h":2.605,"l":2.57,"n":740,"o":2.595,"t":"2026-10-14T16:00:00Z","v":191794,"vw":2.592999},{"c":2.5745,"h":2.58,"l":2.57,"n":381,"o":2.57,"t":"2026-10-14T16:15:00Z","v":91869,"vw":2.572718},{"c":2.5843,"h":2.59,"l":2.57,"n":560,"o":2.5744,"t":"2026-10-14T16:30:00Z","v":188609,"vw":2.585562},{"c":2.585,"h":2.59,"l":2.58,"n":432,"o":2.59,"t":"2026-10-14T16:45:00Z","v":73209,"vw":2.582754},{"c":2.575,"h":2.59,"l":2.57,"n":503,"o":2.585,"t":"2026-10-14T17:00:00Z","v":56885,"vw":2.579649},{"c":2.565,"h":2.58,"l":2.5601,"n":539,"o":2.575,"t":"2026-10-14T17:15:00Z","v":129624,"vw":2.570389},{"c":2.565,"h":2.57,"l":2.5543,"n":845,"o":2.565,"t":"2026-10-14T17:30:00Z","v":231117,"vw":2.564236},{"c":2.55,"h":2.57,"l":2.55,"n":616,"o":2.565,"t":"2026-10-14T17:45:00Z","v":112139,"vw":2.560315},{"c":2.555,"h":2.56,"l":2.55,"n":498,"o":2.555,"t":"2026-10-14T18:00:00Z","v":101236,"vw":2.552946},{"c":2.55,"h":2.56,"l":2.55,"n":430,"o":2.555,"t":"2026-10-14T18:15:00Z","v":136741,"vw":2.550946},{"c":2.55,"h":2.5563,"l":2.54,"n":725,"o":2.55,"t":"2026-10-14T18:30:00Z","v":158296,"vw":2.548624},{"c":2.565,"h":2.5699,"l":2.54,"n":642,"o":2.54,"t":"2026-10-14T18:45:00Z","v":407087,"vw":2.550894},{"c":2.555,"h":2.5678,"l":2.55,"n":499,"o":2.56,"t":"2026-10-14T19:00:00Z","v":171243,"vw":2.557437},{"c":2.555,"h":2.565,"l":2.55,"n":368,"o":2.5592,"t":"2026-10-14T19:15:00Z","v":179827,"vw":2.553188},{"c":2.565,"h":2.57,"l":2.5537,"n":606,"o":2.56,"t":"2026-10-14T19:30:00Z","v":170215,"vw":2.560912},{"c":2.545,"h":2.565,"l":2.54,"n":1499,"o":2.565,"t":"2026-10-14T19:45:00Z","v":527203,"vw":2.548956},{"c":2.56,"h":2.56,"l":2.55,"n":24,"o":2.55,"t":"2026-10-14T20:00:00Z","v":307690,"vw":2.55002},{"c":2.56,"h":2.57,"l":2.56,"n":8,"o":2.56,"t":"2026-10-14T20:15:00Z","v":1535,"vw":2.564211},{"c":2.56,"h":2.5822,"l":2.56,"n":17,"o":2.5822,"t":"2026-10-14T20:30:00Z","v":1425,"vw":2.563517},{"c":2.55,"h":2.5926,"l":2.55,"n":4,"o":2.5926,"t":"2026-10-14T20:45:00Z","v":2613,"vw":2.558888},{"c":2.58,"h":2.59,"l":2.55,"n":6,"o":2.59,"t":"2026-10-14T21:00:00Z","v":2620,"vw":2.579323},{"c":2.55,"h":2.5828,"l":2.55,"n":2,"o":2.5828,"t":"2026-10-14T21:15:00Z","v":1190,"vw":2.555237},{"c":2.585,"h":2.59,"l":2.55,"n":10,"o":2.55,"t":"2026-10-14T21:30:00Z","v":1485,"vw":2.566841},{"c":2.57,"h":2.5864,"l":2.55,"n":5,"o":2.5864,"t":"2026-10-14T21:45:00Z","v":695,"vw":2.571045},{"c":2.57,"h":2.57,"l":2.56,"n":7,"o":2.56,"t":"2026-10-14T22:00:00Z","v":772,"vw":2.567354},{"c":2.5679,"h":2.5699,"l":2.5679,"n":3,"o":2.5699,"t":"2026-10-14T22:15:00Z","v":7807,"vw":2.5689},{"c":2.55,"h":2.588,"l":2.55,"n":11,"o":2.56,"t":"2026-10-14T22:30:00Z","v":2090,"vw":2.571308},{"c":2.55,"h":2.55,"l":2.55,"n":13,"o":2.55,"t":"2026-10-14T22:45:00Z","v":10669,"vw":2.55},{"c":2.548,"h":2.548,"l":2.548,"n":1,"o":2.548,"t":"2026-10-14T23:15:00Z","v":400,"vw":2.548},{"c":2.5415,"h":2.5415,"l":2.54,"n":11,"o":2.54,"t":"2026-10-14T23:30:00Z","v":4116,"vw":2.541134},{"c":2.5415,"h":2.5415,"l":2.5407,"n":5,"o":2.5415,"t":"2026-10-14T23:45:00Z","v":2500,"vw":2.540824},{"c":2.5772,"h":2.5772,"l":2.54,"n":41,"o":2.54,"t":"2026-10-15T08:00:00Z","v":24744,"vw":2.54853},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T08:15:00Z","v":100,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T08:45:00Z","v":500,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T09:00:00Z","v":393,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-15T09:30:00Z","v":2135,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-15T10:00:00Z","v":599,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T10:30:00Z","v":3010,"vw":2.52},{"c":2.52,"h":2.54,"l":2.52,"n":4,"o":2.54,"t":"2026-10-15T10:45:00Z","v":400,"vw":2.531111},{"c":2.5237,"h":2.535,"l":2.52,"n":23,"o":2.535,"t":"2026-10-15T11:00:00Z","v":6879,"vw":2.522863},{"c":2.52,"h":2.535,"l":2.52,"n":16,"o":2.535,"t":"2026-10-15T11:15:00Z","v":10681,"vw":2.520515},{"c":2.526,"h":2.53,"l":2.5124,"n":4,"o":2.5124,"t":"2026-10-15T11:30:00Z","v":6101,"vw":2.525473},{"c":2.53,"h":2.54,"l":2.5126,"n":31,"o":2.5143,"t":"2026-10-15T11:45:00Z","v":26068,"vw":2.530422},{"c":2.54,"h":2.54,"l":2.52,"n":5,"o":2.52,"t":"2026-10-15T12:00:00Z","v":1560,"vw":2.525177},{"c":2.5399,"h":2.54,"l":2.516,"n":10,"o":2.516,"t":"2026-10-15T12:15:00Z","v":1974,"vw":2.527269},{"c":2.53,"h":2.53,"l":2.52,"n":18,"o":2.52,"t":"2026-10-15T12:30:00Z","v":15693,"vw":2.523257},{"c":2.5,"h":2.52,"l":2.49,"n":247,"o":2.52,"t":"2026-10-15T12:45:00Z","v":124050,"vw":2.503347},{"c":2.53,"h":2.53,"l":2.49,"n":9,"o":2.49,"t":"2026-10-15T13:00:00Z","v":1027,"vw":2.499434},{"c":2.5,"h":2.52,"l":2.5,"n":23,"o":2.51,"t":"2026-10-15T13:15:00Z","v":3254,"vw":2.509095},{"c":2.5001,"h":2.525,"l":2.48,"n":1555,"o":2.5,"t":"2026-10-15T13:30:00Z","v":614451,"vw":2.502308},{"c":2.47,"h":2.519,"l":2.47,"n":919,"o":2.505,"t":"2026-10-15T13:45:00Z","v":252781,"vw":2.495486},{"c":2.505,"h":2.52,"l":2.47,"n":1000,"o":2.47,"t":"2026-10-15T14:00:00Z","v":382450,"vw":2.501565},{"c":2.48,"h":2.51,"l":2.48,"n":895,"o":2.505,"t":"2026-10-15T14:15:00Z","v":225560,"vw":2.490055},{"c":2.5113,"h":2.52,"l":2.48,"n":815,"o":2.48,"t":"2026-10-15T14:30:00Z","v":299111,"vw":2.500877},{"c":2.515,"h":2.52,"l":2.5,"n":902,"o":2.515,"t":"2026-10-15T14:45:00Z","v":386322,"vw":2.509868},{"c":2.525,"h":2.53,"l":2.51,"n":794,"o":2.51,"t":"2026-10-15T15:00:00Z","v":215191,"vw":2.521032},{"c":2.51,"h":2.54,"l":2.51,"n":609,"o":2.525,"t":"2026-10-15T15:15:00Z","v":172870,"vw":2.525862},{"c":2.505,"h":2.52,"l":2.5,"n":819,"o":2.515,"t":"2026-10-15T15:30:00Z","v":371381,"vw":2.510618},{"c":2.509,"h":2.51,"l":2.5,"n":476,"o":2.505,"t":"2026-10-15T15:45:00Z","v":83384,"vw":2.506965},{"c":2.505,"h":2.51,"l":2.498,"n":587,"o":2.505,"t":"2026-10-15T16:00:00Z","v":149347,"vw":2.503559},{"c":2.5101,"h":2.52,"l":2.505,"n":458,"o":2.505,"t":"2026-10-15T16:15:00Z","v":156972,"vw":2.515072},{"c":2.525,"h":2.53,"l":2.51,"n":504,"o":2.5199,"t":"2026-10-15T16:30:00Z","v":117212,"vw":2.521841},{"c":2.53,"h":2.53,"l":2.52,"n":376,"o":2.53,"t":"2026-10-15T16:45:00Z","v":88543,"vw":2.524006},{"c":2.54,"h":2.5498,"l":2.54,"n":132,"o":2.545,"t":"2026-10-15T18:00:00Z","v":24999,"vw":2.54207},{"c":2.545,"h":2.55,"l":2.54,"n":602,"o":2.545,"t":"2026-10-15T18:15:00Z","v":152625,"vw":2.544929},{"c":2.55,"h":2.55,"l":2.544,"n":465,"o":2.544,"t":"2026-10-15T18:30:00Z","v":161291,"vw":2.547946},{"c":2.564,"h":2.57,"l":2.545,"n":733,"o":2.545,"t":"2026-10-15T18:45:00Z","v":180738,"vw":2.560009},{"c":2.605,"h":2.61,"l":2.565,"n":979,"o":2.57,"t":"2026-10-15T19:00:00Z","v":396277,"vw":2.587228},{"c":2.605,"h":2.61,"l":2.6,"n":667,"o":2.61,"t":"2026-10-15T19:15:00Z","v":83969,"vw":2.606315},{"c":2.585,"h":2.605,"l":2.58,"n":987,"o":2.6,"t":"2026-10-15T19:30:00Z","v":240430,"vw":2.595087},{"c":2.585,"h":2.6,"l":2.57,"n":2136,"o":2.585,"t":"2026-10-15T19:45:00Z","v":821503,"vw":2.584255},{"c":2.5989,"h":2.6,"l":2.5581,"n":35,"o":2.58,"t":"2026-10-15T20:00:00Z","v":369413,"vw":2.580035},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T20:15:00Z","v":110,"vw":2.6}],"expiry":"2026-10-16","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":0.06365326521384262,"strike":2.922141683344457,"iv":2.004119086453239,"gamma":0.4680122299021383,"theta":-0.015538666817297979,"vega":0.00014862528002900066,"rho":0.000005237606657698101,"breakevenPct":14.838267252242273},{"delta":0.15,"premium":0.1275921779327685,"strike":2.8372670204432278,"iv":2.361958517849706,"gamma":0.4468802793064912,"theta":-0.018641038817128204,"vega":0.00014958764835506087,"rho":0.000007005761887430769,"breakevenPct":14.03304609138446},{"delta":0.2,"premium":0.1915310906516944,"strike":2.7523923575419986,"iv":2.7197979492461726,"gamma":0.4257483287108441,"theta":-0.02174341081695843,"vega":0.00015055001668112108,"rho":0.000008773917117163438,"breakevenPct":13.227824930526644},{"delta":0.25,"premium":0.2554700033706203,"strike":2.6675176946407695,"iv":3.0776373806426394,"gamma":0.4046163781151971,"theta":-0.024845782816788654,"vega":0.00015151238500718132,"rho":0.000010542072346896105,"breakevenPct":12.42260376966883},{"delta":0.3,"premium":0.3194089160895462,"strike":2.5826430317395404,"iv":3.4354768120391066,"gamma":0.38348442751955,"theta":-0.02794815481661888,"vega":0.00015247475333324154,"rho":0.000012310227576628775,"breakevenPct":11.617382608811017},{"delta":0.35,"premium":0.38334782880847207,"strike":2.4977683688383117,"iv":3.7933162434355734,"gamma":0.36235247692390293,"theta":-0.031050526816449105,"vega":0.00015343712165930175,"rho":0.000014078382806361442,"breakevenPct":10.812161447953201},{"delta":0.4,"premium":0.447286741527398,"strike":2.4128937059370825,"iv":4.15115567483204,"gamma":0.34122052632825584,"theta":-0.03415289881627933,"vega":0.00015439948998536196,"rho":0.000015846538036094112,"breakevenPct":10.006940287095388},{"delta":0.45,"premium":0.5112256542463239,"strike":2.3280190430358534,"iv":4.508995106228507,"gamma":0.32008857573260874,"theta":-0.037255270816109555,"vega":0.0001553618583114222,"rho":0.00001761469326582678,"breakevenPct":9.201719126237574},{"delta":0.5,"premium":0.5751645669652499,"strike":2.2431443801346242,"iv":4.866834537624975,"gamma":0.29895662513696164,"theta":-0.04035764281593979,"vega":0.0001563242266374824,"rho":0.00001938284849555945,"breakevenPct":8.396497965379758},{"delta":0.55,"premium":0.6391034796841758,"strike":2.158269717233395,"iv":5.224673969021442,"gamma":0.27782467454131454,"theta":-0.04346001481577001,"vega":0.00015728659496354262,"rho":0.000021151003725292117,"breakevenPct":7.591276804521944},{"delta":0.6,"premium":0.7030423924031014,"strike":2.0733950543321664,"iv":5.582513400417907,"gamma":0.25669272394566756,"theta":-0.046562386815600224,"vega":0.00015824896328960284,"rho":0.00002291915895502478,"breakevenPct":6.786055643664133},{"delta":0.65,"premium":0.7669813051220274,"strike":1.988520391430937,"iv":5.940352831814375,"gamma":0.23556077335002046,"theta":-0.04966475881543045,"vega":0.00015921133161566307,"rho":0.00002468731418475745,"breakevenPct":5.980834482806316},{"delta":0.7,"premium":0.8309202178409534,"strike":1.9036457285297081,"iv":6.298192263210842,"gamma":0.21442882275437336,"theta":-0.052767130815260674,"vega":0.0001601736999417233,"rho":0.00002645546941449012,"breakevenPct":5.175613321948502},{"delta":0.75,"premium":0.8948591305598793,"strike":1.818771065628479,"iv":6.656031694607309,"gamma":0.19329687215872626,"theta":-0.05586950281509091,"vega":0.0001611360682677835,"rho":0.000028223624644222788,"breakevenPct":4.370392161090686},{"delta":0.8,"premium":0.9587980432788054,"strike":1.7338964027272497,"iv":7.013871126003776,"gamma":0.1721649215630791,"theta":-0.05897187481492114,"vega":0.00016209843659384374,"rho":0.00002999177987395546,"breakevenPct":3.565171000232871},{"delta":0.85,"premium":1.0227369559977308,"strike":1.649021739826021,"iv":7.371710557400242,"gamma":0.15103297096743212,"theta":-0.06207424681475135,"vega":0.00016306080491990395,"rho":0.000031759935103688125,"breakevenPct":2.759949839375059},{"delta":0.9,"premium":1.086675868716657,"strike":1.5641470769247918,"iv":7.729549988796709,"gamma":0.12990102037178503,"theta":-0.06517661881458157,"vega":0.00016402317324596416,"rho":0.00003352809033342079,"breakevenPct":1.9547286785172453}],"put":[{"delta":0.1,"premium":0.007492125079867675,"strike":2.2492125079867673,"iv":1.8319607741937836,"gamma":1.2447303305845394,"theta":-0.013978627014809938,"vega":0.00021687440789512809,"rho":-0.0000071763300515866525,"breakevenPct":13.779985272811544},{"delta":0.15,"premium":0.009317194310563385,"strike":2.4317194310563384,"iv":1.0886359884836962,"gamma":2.0199842542456476,"theta":-0.013992959637766937,"vega":0.00030550844974329514,"rho":-0.000010717677436990086,"breakevenPct":6.830683202085574},{"delta":0.2,"premium":0.09765119044948357,"strike":2.5894399902545753,"iv":1.1320515897279895,"gamma":2.2155891733311255,"theta":-0.01862724956680823,"vega":0.00033634539024481394,"rho":-0.000016547968255512317,"breakevenPct":4.161969238265707},{"delta":0.25,"premium":0.23769723494362105,"strike":2.732344117289409,"iv":1.6457534190785235,"gamma":2.0646999394436008,"theta":-0.02602319039304216,"vega":0.00033263321996149974,"rho":-0.000023746510394749325,"breakevenPct":4.0520429867004495},{"delta":0.3,"premium":0.37774327943775854,"strike":2.8752482443242435,"iv":2.1594552484290572,"gamma":1.9138107055560758,"theta":-0.03341913121927609,"vega":0.0003289210496781855,"rho":-0.00003094505253398633,"breakevenPct":3.9421167351351927},{"delta":0.35,"premium":0.517789323931896,"strike":3.0181523713590774,"iv":2.6731570777795914,"gamma":1.7629214716685508,"theta":-0.04081507204551001,"vega":0.0003252088793948713,"rho":-0.00003814359467322334,"breakevenPct":3.8321904835699354},{"delta":0.4,"premium":0.6578353684260336,"strike":3.161056498393912,"iv":3.1868589071301257,"gamma":1.612032237781026,"theta":-0.04821101287174396,"vega":0.00032149670911155707,"rho":-0.00004534213681246036,"breakevenPct":3.722264232004678},{"delta":0.45,"premium":0.7978814129201712,"strike":3.303960625428746,"iv":3.70056073648066,"gamma":1.461143003893501,"theta":-0.05560695369797789,"vega":0.00031778453882824287,"rho":-0.00005254067895169737,"breakevenPct":3.612337980439421},{"delta":0.5,"premium":0.9379274574143086,"strike":3.44686475246358,"iv":4.214262565831193,"gamma":1.3102537700059762,"theta":-0.06300289452421182,"vega":0.00031407236854492866,"rho":-0.00005973922109093438,"breakevenPct":3.502411728874164},{"delta":0.55,"premium":1.0779735019084462,"strike":3.589768879498415,"iv":4.727964395181728,"gamma":1.159364536118451,"theta":-0.07039883535044575,"vega":0.00031036019826161446,"rho":-0.00006693776323017139,"breakevenPct":3.392485477308907},{"delta":0.6,"premium":1.2180195464025836,"strike":3.7326730065332487,"iv":5.241666224532262,"gamma":1.0084753022309263,"theta":-0.07779477617667967,"vega":0.00030664802797830025,"rho":-0.00007413630536940839,"breakevenPct":3.2825592257436496},{"delta":0.65,"premium":1.3580655908967212,"strike":3.8755771335680826,"iv":5.755368053882796,"gamma":0.8575860683434013,"theta":-0.0851907170029136,"vega":0.00030293585769498605,"rho":-0.00008133484750864541,"breakevenPct":3.1726329741783923},{"delta":0.7,"premium":1.4981116353908586,"strike":4.0184812606029165,"iv":6.26906988323333,"gamma":0.7066968344558764,"theta":-0.09258665782914753,"vega":0.00029922368741167185,"rho":-0.00008853338964788241,"breakevenPct":3.062706722613135},{"delta":0.75,"premium":1.6381576798849964,"strike":4.161385387637751,"iv":6.782771712583864,"gamma":0.5558076005683514,"theta":-0.09998259865538146,"vega":0.0002955115171283576,"rho":-0.00009573193178711944,"breakevenPct":2.9527804710478778},{"delta":0.8,"premium":1.778203724379134,"strike":4.304289514672586,"iv":7.2964735419343985,"gamma":0.40491836668082626,"theta":-0.10737853948161541,"vega":0.0002917993468450434,"rho":-0.00010293047392635644,"breakevenPct":2.8428542194826205},{"delta":0.85,"premium":1.9182497688732711,"strike":4.44719364170742,"iv":7.810175371284931,"gamma":0.25402913279330175,"theta":-0.11477448030784933,"vega":0.0002880871765617292,"rho":-0.00011012901606559345,"breakevenPct":2.7329279679173633},{"delta":0.9,"premium":1.1118759304534014,"strike":3.686577271382661,"iv":4.592393876477606,"gamma":0.3553003667656611,"theta":-0.05409157194087054,"vega":0.00023568714413026883,"rho":-0.00009231019221889627,"breakevenPct":0.9730253488746203}]},"raw":{"call":[{"delta":0.1,"premium":0.06365326521384262,"strike":2.922141683344457,"iv":2.004119086453239,"gamma":0.4680122299021383,"theta":-0.015538666817297979,"vega":0.00014862528002900066,"rho":0.000005237606657698101,"breakevenPct":14.838267252242273},{"delta":0.15,"premium":0.1275921779327685,"strike":2.8372670204432278,"iv":2.361958517849706,"gamma":0.4468802793064912,"theta":-0.018641038817128204,"vega":0.00014958764835506087,"rho":0.000007005761887430769,"breakevenPct":14.03304609138446},{"delta":0.2,"premium":0.1915310906516944,"strike":2.7523923575419986,"iv":2.7197979492461726,"gamma":0.4257483287108441,"theta":-0.02174341081695843,"vega":0.00015055001668112108,"rho":0.000008773917117163438,"breakevenPct":13.227824930526644},{"delta":0.25,"premium":0.2554700033706203,"strike":2.6675176946407695,"iv":3.0776373806426394,"gamma":0.4046163781151971,"theta":-0.024845782816788654,"vega":0.00015151238500718132,"rho":0.000010542072346896105,"breakevenPct":12.42260376966883},{"delta":0.3,"premium":0.3194089160895462,"strike":2.5826430317395404,"iv":3.4354768120391066,"gamma":0.38348442751955,"theta":-0.02794815481661888,"vega":0.00015247475333324154,"rho":0.000012310227576628775,"breakevenPct":11.617382608811017},{"delta":0.35,"premium":0.38334782880847207,"strike":2.4977683688383117,"iv":3.7933162434355734,"gamma":0.36235247692390293,"theta":-0.031050526816449105,"vega":0.00015343712165930175,"rho":0.000014078382806361442,"breakevenPct":10.812161447953201},{"delta":0.4,"premium":0.447286741527398,"strike":2.4128937059370825,"iv":4.15115567483204,"gamma":0.34122052632825584,"theta":-0.03415289881627933,"vega":0.00015439948998536196,"rho":0.000015846538036094112,"breakevenPct":10.006940287095388},{"delta":0.45,"premium":0.5112256542463239,"strike":2.3280190430358534,"iv":4.508995106228507,"gamma":0.32008857573260874,"theta":-0.037255270816109555,"vega":0.0001553618583114222,"rho":0.00001761469326582678,"breakevenPct":9.201719126237574},{"delta":0.5,"premium":0.5751645669652499,"strike":2.2431443801346242,"iv":4.866834537624975,"gamma":0.29895662513696164,"theta":-0.04035764281593979,"vega":0.0001563242266374824,"rho":0.00001938284849555945,"breakevenPct":8.396497965379758},{"delta":0.55,"premium":0.6391034796841758,"strike":2.158269717233395,"iv":5.224673969021442,"gamma":0.27782467454131454,"theta":-0.04346001481577001,"vega":0.00015728659496354262,"rho":0.000021151003725292117,"breakevenPct":7.591276804521944},{"delta":0.6,"premium":0.7030423924031014,"strike":2.0733950543321664,"iv":5.582513400417907,"gamma":0.25669272394566756,"theta":-0.046562386815600224,"vega":0.00015824896328960284,"rho":0.00002291915895502478,"breakevenPct":6.786055643664133},{"delta":0.65,"premium":0.7669813051220274,"strike":1.988520391430937,"iv":5.940352831814375,"gamma":0.23556077335002046,"theta":-0.04966475881543045,"vega":0.00015921133161566307,"rho":0.00002468731418475745,"breakevenPct":5.980834482806316},{"delta":0.7,"premium":0.8309202178409534,"strike":1.9036457285297081,"iv":6.298192263210842,"gamma":0.21442882275437336,"theta":-0.052767130815260674,"vega":0.0001601736999417233,"rho":0.00002645546941449012,"breakevenPct":5.175613321948502},{"delta":0.75,"premium":0.8948591305598793,"strike":1.818771065628479,"iv":6.656031694607309,"gamma":0.19329687215872626,"theta":-0.05586950281509091,"vega":0.0001611360682677835,"rho":0.000028223624644222788,"breakevenPct":4.370392161090686},{"delta":0.8,"premium":0.9587980432788054,"strike":1.7338964027272497,"iv":7.013871126003776,"gamma":0.1721649215630791,"theta":-0.05897187481492114,"vega":0.00016209843659384374,"rho":0.00002999177987395546,"breakevenPct":3.565171000232871},{"delta":0.85,"premium":1.0227369559977308,"strike":1.649021739826021,"iv":7.371710557400242,"gamma":0.15103297096743212,"theta":-0.06207424681475135,"vega":0.00016306080491990395,"rho":0.000031759935103688125,"breakevenPct":2.759949839375059},{"delta":0.9,"premium":1.086675868716657,"strike":1.5641470769247918,"iv":7.729549988796709,"gamma":0.12990102037178503,"theta":-0.06517661881458157,"vega":0.00016402317324596416,"rho":0.00003352809033342079,"breakevenPct":1.9547286785172453}],"put":[{"delta":0.1,"premium":0.007492125079867675,"strike":2.2492125079867673,"iv":1.8319607741937836,"gamma":1.2447303305845394,"theta":-0.013978627014809938,"vega":0.00021687440789512809,"rho":-0.0000071763300515866525,"breakevenPct":13.779985272811544},{"delta":0.15,"premium":0.009317194310563385,"strike":2.4317194310563384,"iv":1.0886359884836962,"gamma":2.0199842542456476,"theta":-0.013992959637766937,"vega":0.00030550844974329514,"rho":-0.000010717677436990086,"breakevenPct":6.830683202085574},{"delta":0.2,"premium":0.09765119044948357,"strike":2.5894399902545753,"iv":1.1320515897279895,"gamma":2.2155891733311255,"theta":-0.01862724956680823,"vega":0.00033634539024481394,"rho":-0.000016547968255512317,"breakevenPct":4.161969238265707},{"delta":0.25,"premium":0.23769723494362105,"strike":2.732344117289409,"iv":1.6457534190785235,"gamma":2.0646999394436008,"theta":-0.02602319039304216,"vega":0.00033263321996149974,"rho":-0.000023746510394749325,"breakevenPct":4.0520429867004495},{"delta":0.3,"premium":0.37774327943775854,"strike":2.8752482443242435,"iv":2.1594552484290572,"gamma":1.9138107055560758,"theta":-0.03341913121927609,"vega":0.0003289210496781855,"rho":-0.00003094505253398633,"breakevenPct":3.9421167351351927},{"delta":0.35,"premium":0.517789323931896,"strike":3.0181523713590774,"iv":2.6731570777795914,"gamma":1.7629214716685508,"theta":-0.04081507204551001,"vega":0.0003252088793948713,"rho":-0.00003814359467322334,"breakevenPct":3.8321904835699354},{"delta":0.4,"premium":0.6578353684260336,"strike":3.161056498393912,"iv":3.1868589071301257,"gamma":1.612032237781026,"theta":-0.04821101287174396,"vega":0.00032149670911155707,"rho":-0.00004534213681246036,"breakevenPct":3.722264232004678},{"delta":0.45,"premium":0.7978814129201712,"strike":3.303960625428746,"iv":3.70056073648066,"gamma":1.461143003893501,"theta":-0.05560695369797789,"vega":0.00031778453882824287,"rho":-0.00005254067895169737,"breakevenPct":3.612337980439421},{"delta":0.5,"premium":0.9379274574143086,"strike":3.44686475246358,"iv":4.214262565831193,"gamma":1.3102537700059762,"theta":-0.06300289452421182,"vega":0.00031407236854492866,"rho":-0.00005973922109093438,"breakevenPct":3.502411728874164},{"delta":0.55,"premium":1.0779735019084462,"strike":3.589768879498415,"iv":4.727964395181728,"gamma":1.159364536118451,"theta":-0.07039883535044575,"vega":0.00031036019826161446,"rho":-0.00006693776323017139,"breakevenPct":3.392485477308907},{"delta":0.6,"premium":1.2180195464025836,"strike":3.7326730065332487,"iv":5.241666224532262,"gamma":1.0084753022309263,"theta":-0.07779477617667967,"vega":0.00030664802797830025,"rho":-0.00007413630536940839,"breakevenPct":3.2825592257436496},{"delta":0.65,"premium":1.3580655908967212,"strike":3.8755771335680826,"iv":5.755368053882796,"gamma":0.8575860683434013,"theta":-0.0851907170029136,"vega":0.00030293585769498605,"rho":-0.00008133484750864541,"breakevenPct":3.1726329741783923},{"delta":0.7,"premium":1.4981116353908586,"strike":4.0184812606029165,"iv":6.26906988323333,"gamma":0.7066968344558764,"theta":-0.09258665782914753,"vega":0.00029922368741167185,"rho":-0.00008853338964788241,"breakevenPct":3.062706722613135},{"delta":0.75,"premium":1.6381576798849964,"strike":4.161385387637751,"iv":6.782771712583864,"gamma":0.5558076005683514,"theta":-0.09998259865538146,"vega":0.0002955115171283576,"rho":-0.00009573193178711944,"breakevenPct":2.9527804710478778},{"delta":0.8,"premium":1.778203724379134,"strike":4.304289514672586,"iv":7.2964735419343985,"gamma":0.40491836668082626,"theta":-0.10737853948161541,"vega":0.0002917993468450434,"rho":-0.00010293047392635644,"breakevenPct":2.8428542194826205},{"delta":0.85,"premium":1.9182497688732711,"strike":4.44719364170742,"iv":7.810175371284931,"gamma":0.25402913279330175,"theta":-0.11477448030784933,"vega":0.0002880871765617292,"rho":-0.00011012901606559345,"breakevenPct":2.7329279679173633},{"delta":0.9,"premium":1.1118759304534014,"strike":3.686577271382661,"iv":4.592393876477606,"gamma":0.3553003667656611,"theta":-0.05409157194087054,"vega":0.00023568714413026883,"rho":-0.00009231019221889627,"breakevenPct":0.9730253488746203}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}