{"symbol":"TMC","url":"https://intraalpha.com/companies/TMC","capturedAt":"2026-10-15T20:35:03.923Z","state":"ready","quote":{"symbol":"TMC","last_price":2.6789,"prev_close":2.63,"regular_close":2.67,"change":0.0489,"change_pct":1.8593,"regular_change":0.04,"regular_change_pct":1.5209,"extended_change":0.0089,"extended_change_pct":0.3333,"bid":2.66,"ask":2.68,"bid_size":100,"ask_size":400,"volume":8497285,"vwap":2.584551,"open":2.56,"high":2.68,"low":2.47,"close":2.67,"trade_count":23969,"last_trade_at":"2026-10-15T20:32:47.500341011Z","last_quote_at":"2026-10-15T20:32:47.390987705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TMC","fetched_at":"2026-10-15T20:35:02.663828+00:00","name":"TMC the metals company Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"TMC The Metals Company Inc. is at the forefront of sustainable deep-sea mining, specializing in the eco-friendly extraction of polymetallic nodules from the mineral-rich Clarion-Clipperton Zone in the Pacific Ocean. Utilizing innovative underwater mining technologies, the company is strategically positioned to supply critical metals—such as nickel, copper, cobalt, and rare earth elements—essential for the global transition to clean energy. With a strong commitment to minimizing ecological impact, TMC represents a compelling investment opportunity for institutional investors seeking to capitalize on the increasing demand for responsible and sustainable resource acquisition in an era that prioritizes environmental stewardship.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1241796000,"ebitda":-205548992,"pe_ratio":null,"peg_ratio":null,"book_value":-0.063,"dividend_per_share":null,"dividend_yield":null,"eps":-0.73,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.725,"return_on_equity_ttm":-11.23,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.9,"analyst_number":3,"beta":1.911,"fifty_two_week_high":10.05,"fifty_two_week_low":2.56,"fifty_day_ma":4.092,"two_hundred_day_ma":5.18,"shares_outstanding":441135000,"forward_pe":null,"price_to_sales":null,"price_to_book":35.35,"ev_to_revenue":null,"ev_to_ebitda":-2.074},"bars":[{"c":3.47,"h":3.5504,"l":3.47,"n":96,"o":3.51,"t":"2026-10-08T08:00:00Z","v":24372,"vw":3.517622},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-08T08:15:00Z","v":3319,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-08T08:20:00Z","v":300,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T08:25:00Z","v":710,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-08T08:40:00Z","v":295,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-08T08:45:00Z","v":500,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T09:05:00Z","v":100,"vw":3.52},{"c":3.53,"h":3.53,"l":3.5007,"n":2,"o":3.5007,"t":"2026-10-08T09:20:00Z","v":600,"vw":3.51535},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-08T09:25:00Z","v":219,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-08T09:40:00Z","v":141,"vw":3.53},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-08T10:30:00Z","v":200,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":61,"o":3.5,"t":"2026-10-08T10:35:00Z","v":4877,"vw":3.5},{"c":3.51,"h":3.52,"l":3.51,"n":7,"o":3.52,"t":"2026-10-08T11:00:00Z","v":862,"vw":3.513571},{"c":3.4964,"h":3.51,"l":3.4964,"n":71,"o":3.51,"t":"2026-10-08T11:05:00Z","v":11834,"vw":3.502695},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-08T11:10:00Z","v":2900,"vw":3.53},{"c":3.56,"h":3.56,"l":3.49,"n":2,"o":3.49,"t":"2026-10-08T11:15:00Z","v":240,"vw":3.530833},{"c":3.5342,"h":3.5342,"l":3.5342,"n":4,"o":3.5342,"t":"2026-10-08T11:25:00Z","v":206,"vw":3.5342},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T11:35:00Z","v":120,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T11:55:00Z","v":142,"vw":3.52},{"c":3.5031,"h":3.5031,"l":3.5031,"n":4,"o":3.5031,"t":"2026-10-08T12:00:00Z","v":1361,"vw":3.5031},{"c":3.501,"h":3.501,"l":3.501,"n":2,"o":3.501,"t":"2026-10-08T12:05:00Z","v":263,"vw":3.501},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-08T12:25:00Z","v":250,"vw":3.53},{"c":3.5248,"h":3.5248,"l":3.5248,"n":2,"o":3.5248,"t":"2026-10-08T12:30:00Z","v":123,"vw":3.5248},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-08T12:40:00Z","v":600,"vw":3.5},{"c":3.515,"h":3.52,"l":3.515,"n":2,"o":3.52,"t":"2026-10-08T12:45:00Z","v":342,"vw":3.517076},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-08T12:55:00Z","v":124,"vw":3.505},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-08T13:05:00Z","v":525,"vw":3.51},{"c":3.5031,"h":3.5031,"l":3.5031,"n":3,"o":3.5031,"t":"2026-10-08T13:10:00Z","v":1033,"vw":3.5031},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-08T13:15:00Z","v":410,"vw":3.52},{"c":3.515,"h":3.515,"l":3.515,"n":2,"o":3.515,"t":"2026-10-08T13:25:00Z","v":118,"vw":3.515},{"c":3.476,"h":3.51,"l":3.46,"n":548,"o":3.51,"t":"2026-10-08T13:30:00Z","v":167611,"vw":3.493713},{"c":3.47,"h":3.48,"l":3.46,"n":128,"o":3.4705,"t":"2026-10-08T13:35:00Z","v":44464,"vw":3.473487},{"c":3.486,"h":3.5,"l":3.47,"n":189,"o":3.475,"t":"2026-10-08T13:40:00Z","v":42423,"vw":3.484053},{"c":3.51,"h":3.51,"l":3.4819,"n":136,"o":3.485,"t":"2026-10-08T13:45:00Z","v":28302,"vw":3.488413},{"c":3.486,"h":3.51,"l":3.48,"n":177,"o":3.505,"t":"2026-10-08T13:50:00Z","v":36707,"vw":3.498652},{"c":3.48,"h":3.4886,"l":3.48,"n":116,"o":3.485,"t":"2026-10-08T13:55:00Z","v":28494,"vw":3.484339},{"c":3.465,"h":3.48,"l":3.455,"n":294,"o":3.48,"t":"2026-10-08T14:00:00Z","v":45431,"vw":3.466444},{"c":3.475,"h":3.48,"l":3.4601,"n":150,"o":3.4689,"t":"2026-10-08T14:05:00Z","v":28580,"vw":3.475262},{"c":3.465,"h":3.475,"l":3.46,"n":154,"o":3.4701,"t":"2026-10-08T14:10:00Z","v":27087,"vw":3.466794},{"c":3.475,"h":3.48,"l":3.46,"n":152,"o":3.465,"t":"2026-10-08T14:15:00Z","v":42348,"vw":3.4667},{"c":3.485,"h":3.49,"l":3.47,"n":136,"o":3.479,"t":"2026-10-08T14:20:00Z","v":31863,"vw":3.479706},{"c":3.48,"h":3.49,"l":3.48,"n":87,"o":3.488,"t":"2026-10-08T14:25:00Z","v":13497,"vw":3.486338},{"c":3.475,"h":3.485,"l":3.47,"n":151,"o":3.485,"t":"2026-10-08T14:30:00Z","v":26695,"vw":3.476164},{"c":3.46,"h":3.475,"l":3.455,"n":300,"o":3.47,"t":"2026-10-08T14:35:00Z","v":79572,"vw":3.466328},{"c":3.455,"h":3.46,"l":3.45,"n":153,"o":3.455,"t":"2026-10-08T14:40:00Z","v":30022,"vw":3.45595},{"c":3.455,"h":3.46,"l":3.45,"n":128,"o":3.455,"t":"2026-10-08T14:45:00Z","v":23422,"vw":3.455693},{"c":3.425,"h":3.455,"l":3.42,"n":403,"o":3.455,"t":"2026-10-08T14:50:00Z","v":161955,"vw":3.4417},{"c":3.395,"h":3.425,"l":3.3917,"n":579,"o":3.42,"t":"2026-10-08T14:55:00Z","v":259211,"vw":3.407433},{"c":3.3998,"h":3.4099,"l":3.39,"n":301,"o":3.3938,"t":"2026-10-08T15:00:00Z","v":157834,"vw":3.400996},{"c":3.375,"h":3.4,"l":3.37,"n":301,"o":3.395,"t":"2026-10-08T15:05:00Z","v":96844,"vw":3.380164},{"c":3.375,"h":3.38,"l":3.37,"n":206,"o":3.375,"t":"2026-10-08T15:10:00Z","v":42327,"vw":3.375295},{"c":3.375,"h":3.38,"l":3.37,"n":268,"o":3.375,"t":"2026-10-08T15:15:00Z","v":98693,"vw":3.375407},{"c":3.375,"h":3.38,"l":3.37,"n":145,"o":3.375,"t":"2026-10-08T15:20:00Z","v":19640,"vw":3.374892},{"c":3.365,"h":3.37,"l":3.36,"n":267,"o":3.37,"t":"2026-10-08T15:25:00Z","v":75822,"vw":3.364198},{"c":3.3601,"h":3.37,"l":3.36,"n":143,"o":3.365,"t":"2026-10-08T15:30:00Z","v":28891,"vw":3.363868},{"c":3.345,"h":3.37,"l":3.34,"n":438,"o":3.36,"t":"2026-10-08T15:35:00Z","v":204069,"vw":3.348788},{"c":3.3586,"h":3.3586,"l":3.34,"n":437,"o":3.345,"t":"2026-10-08T15:40:00Z","v":113633,"vw":3.347099},{"c":3.335,"h":3.36,"l":3.33,"n":268,"o":3.3563,"t":"2026-10-08T15:45:00Z","v":70888,"vw":3.344553},{"c":3.3377,"h":3.34,"l":3.33,"n":262,"o":3.335,"t":"2026-10-08T15:50:00Z","v":63102,"vw":3.334279},{"c":3.345,"h":3.35,"l":3.33,"n":459,"o":3.335,"t":"2026-10-08T15:55:00Z","v":87520,"vw":3.342185},{"c":3.335,"h":3.3499,"l":3.335,"n":158,"o":3.345,"t":"2026-10-08T16:00:00Z","v":24174,"vw":3.342271},{"c":3.355,"h":3.36,"l":3.33,"n":249,"o":3.335,"t":"2026-10-08T16:05:00Z","v":76778,"vw":3.345874},{"c":3.35,"h":3.3599,"l":3.35,"n":114,"o":3.355,"t":"2026-10-08T16:10:00Z","v":67005,"vw":3.358588},{"c":3.35,"h":3.39,"l":3.34,"n":409,"o":3.35,"t":"2026-10-08T16:15:00Z","v":112193,"vw":3.364986},{"c":3.355,"h":3.3677,"l":3.35,"n":181,"o":3.355,"t":"2026-10-08T16:20:00Z","v":32850,"vw":3.360127},{"c":3.3476,"h":3.36,"l":3.345,"n":138,"o":3.3599,"t":"2026-10-08T16:25:00Z","v":20780,"vw":3.351954},{"c":3.335,"h":3.35,"l":3.33,"n":164,"o":3.34,"t":"2026-10-08T16:30:00Z","v":21187,"vw":3.341338},{"c":3.325,"h":3.34,"l":3.31,"n":351,"o":3.3351,"t":"2026-10-08T16:35:00Z","v":99588,"vw":3.321907},{"c":3.335,"h":3.3399,"l":3.3208,"n":138,"o":3.325,"t":"2026-10-08T16:40:00Z","v":20460,"vw":3.331573},{"c":3.325,"h":3.34,"l":3.324,"n":164,"o":3.335,"t":"2026-10-08T16:45:00Z","v":23720,"vw":3.332311},{"c":3.33,"h":3.335,"l":3.32,"n":214,"o":3.32,"t":"2026-10-08T16:50:00Z","v":34951,"vw":3.329902},{"c":3.3339,"h":3.34,"l":3.3229,"n":231,"o":3.325,"t":"2026-10-08T16:55:00Z","v":33943,"vw":3.331252},{"c":3.32,"h":3.335,"l":3.32,"n":243,"o":3.335,"t":"2026-10-08T17:00:00Z","v":53200,"vw":3.331751},{"c":3.335,"h":3.335,"l":3.32,"n":196,"o":3.325,"t":"2026-10-08T17:05:00Z","v":30011,"vw":3.324404},{"c":3.355,"h":3.36,"l":3.33,"n":223,"o":3.33,"t":"2026-10-08T17:10:00Z","v":39880,"vw":3.346172},{"c":3.345,"h":3.36,"l":3.3401,"n":189,"o":3.355,"t":"2026-10-08T17:15:00Z","v":50211,"vw":3.348419},{"c":3.325,"h":3.3476,"l":3.32,"n":221,"o":3.345,"t":"2026-10-08T17:20:00Z","v":44623,"vw":3.334568},{"c":3.335,"h":3.3376,"l":3.3203,"n":221,"o":3.33,"t":"2026-10-08T17:25:00Z","v":37361,"vw":3.330161},{"c":3.33,"h":3.345,"l":3.33,"n":200,"o":3.335,"t":"2026-10-08T17:30:00Z","v":34011,"vw":3.338536},{"c":3.335,"h":3.3399,"l":3.32,"n":204,"o":3.335,"t":"2026-10-08T17:35:00Z","v":90214,"vw":3.33036},{"c":3.345,"h":3.35,"l":3.33,"n":219,"o":3.335,"t":"2026-10-08T17:40:00Z","v":38812,"vw":3.339124},{"c":3.335,"h":3.345,"l":3.33,"n":162,"o":3.34,"t":"2026-10-08T17:45:00Z","v":16922,"vw":3.336884},{"c":3.335,"h":3.335,"l":3.3201,"n":272,"o":3.335,"t":"2026-10-08T17:50:00Z","v":45996,"vw":3.329659},{"c":3.3398,"h":3.34,"l":3.33,"n":125,"o":3.335,"t":"2026-10-08T17:55:00Z","v":16387,"vw":3.33466},{"c":3.34,"h":3.345,"l":3.33,"n":170,"o":3.335,"t":"2026-10-08T18:00:00Z","v":23881,"vw":3.339227},{"c":3.335,"h":3.34,"l":3.3348,"n":170,"o":3.34,"t":"2026-10-08T18:05:00Z","v":50760,"vw":3.338644},{"c":3.34,"h":3.34,"l":3.33,"n":134,"o":3.335,"t":"2026-10-08T18:10:00Z","v":13998,"vw":3.336711},{"c":3.34,"h":3.34,"l":3.33,"n":221,"o":3.33,"t":"2026-10-08T18:15:00Z","v":32538,"vw":3.339422},{"c":3.355,"h":3.355,"l":3.335,"n":228,"o":3.335,"t":"2026-10-08T18:20:00Z","v":31088,"vw":3.344324},{"c":3.355,"h":3.36,"l":3.35,"n":156,"o":3.36,"t":"2026-10-08T18:25:00Z","v":20800,"vw":3.355673},{"c":3.33,"h":3.35,"l":3.33,"n":253,"o":3.35,"t":"2026-10-08T18:30:00Z","v":41737,"vw":3.343826},{"c":3.335,"h":3.34,"l":3.33,"n":163,"o":3.335,"t":"2026-10-08T18:35:00Z","v":18021,"vw":3.332825},{"c":3.335,"h":3.3388,"l":3.33,"n":158,"o":3.33,"t":"2026-10-08T18:40:00Z","v":21656,"vw":3.334243},{"c":3.34,"h":3.34,"l":3.33,"n":151,"o":3.335,"t":"2026-10-08T18:45:00Z","v":15605,"vw":3.335183},{"c":3.335,"h":3.34,"l":3.33,"n":179,"o":3.335,"t":"2026-10-08T18:50:00Z","v":23439,"vw":3.334979},{"c":3.335,"h":3.335,"l":3.325,"n":338,"o":3.335,"t":"2026-10-08T18:55:00Z","v":85256,"vw":3.330667},{"c":3.3399,"h":3.34,"l":3.325,"n":188,"o":3.335,"t":"2026-10-08T19:00:00Z","v":39193,"vw":3.332599},{"c":3.3486,"h":3.35,"l":3.335,"n":192,"o":3.34,"t":"2026-10-08T19:05:00Z","v":28804,"vw":3.342066},{"c":3.345,"h":3.35,"l":3.3401,"n":155,"o":3.345,"t":"2026-10-08T19:10:00Z","v":24938,"vw":3.346315},{"c":3.405,"h":3.405,"l":3.345,"n":1174,"o":3.35,"t":"2026-10-08T19:15:00Z","v":580502,"vw":3.393961},{"c":3.415,"h":3.417,"l":3.4,"n":219,"o":3.41,"t":"2026-10-08T19:20:00Z","v":70791,"vw":3.408496},{"c":3.42,"h":3.425,"l":3.41,"n":273,"o":3.415,"t":"2026-10-08T19:25:00Z","v":57238,"vw":3.419002},{"c":3.415,"h":3.43,"l":3.41,"n":258,"o":3.41,"t":"2026-10-08T19:30:00Z","v":54431,"vw":3.421391},{"c":3.415,"h":3.42,"l":3.4,"n":344,"o":3.415,"t":"2026-10-08T19:35:00Z","v":92814,"vw":3.412846},{"c":3.412,"h":3.42,"l":3.41,"n":309,"o":3.4186,"t":"2026-10-08T19:40:00Z","v":32481,"vw":3.414822},{"c":3.415,"h":3.42,"l":3.41,"n":256,"o":3.41,"t":"2026-10-08T19:45:00Z","v":104449,"vw":3.411426},{"c":3.41,"h":3.425,"l":3.41,"n":574,"o":3.42,"t":"2026-10-08T19:50:00Z","v":115686,"vw":3.417333},{"c":3.435,"h":3.44,"l":3.415,"n":1108,"o":3.415,"t":"2026-10-08T19:55:00Z","v":228652,"vw":3.432696},{"c":3.44,"h":3.44,"l":3.43,"n":24,"o":3.43,"t":"2026-10-08T20:00:00Z","v":168348,"vw":3.430042},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-08T20:05:00Z","v":1505,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-08T20:10:00Z","v":171,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T20:15:00Z","v":500,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T20:20:00Z","v":1828,"vw":3.43},{"c":3.4758,"h":3.4758,"l":3.45,"n":9,"o":3.45,"t":"2026-10-08T20:25:00Z","v":1300,"vw":3.471717},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T20:30:00Z","v":300,"vw":3.45},{"c":3.442,"h":3.4497,"l":3.431,"n":6,"o":3.431,"t":"2026-10-08T20:35:00Z","v":795,"vw":3.439413},{"c":3.4418,"h":3.4418,"l":3.44,"n":2,"o":3.44,"t":"2026-10-08T20:40:00Z","v":292,"vw":3.4409},{"c":3.4757,"h":3.48,"l":3.45,"n":6,"o":3.45,"t":"2026-10-08T20:50:00Z","v":1370,"vw":3.471187},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T21:05:00Z","v":823,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T21:10:00Z","v":333,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-08T21:15:00Z","v":300,"vw":3.46},{"c":3.45,"h":3.45,"l":3.44,"n":16,"o":3.44,"t":"2026-10-08T21:35:00Z","v":1412,"vw":3.445362},{"c":3.4694,"h":3.4694,"l":3.4694,"n":2,"o":3.4694,"t":"2026-10-08T22:05:00Z","v":104,"vw":3.4694},{"c":3.454,"h":3.454,"l":3.45,"n":3,"o":3.45,"t":"2026-10-08T22:20:00Z","v":1880,"vw":3.45083},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T22:30:00Z","v":100,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-08T22:40:00Z","v":300,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-08T22:45:00Z","v":200,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T22:55:00Z","v":280,"vw":3.47},{"c":3.48,"h":3.48,"l":3.476,"n":4,"o":3.476,"t":"2026-10-08T23:45:00Z","v":577,"vw":3.476727},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-08T23:55:00Z","v":139,"vw":3.45},{"c":3.47,"h":3.47,"l":3.45,"n":10,"o":3.45,"t":"2026-10-09T08:00:00Z","v":926,"vw":3.456755},{"c":3.45,"h":3.45,"l":3.45,"n":36,"o":3.45,"t":"2026-10-09T08:10:00Z","v":323,"vw":3.45},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-09T09:10:00Z","v":144,"vw":3.47},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T09:55:00Z","v":300,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-09T10:00:00Z","v":3000,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-09T10:05:00Z","v":100,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-09T10:10:00Z","v":200,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-09T10:35:00Z","v":500,"vw":3.44},{"c":3.46,"h":3.46,"l":3.45,"n":3,"o":3.45,"t":"2026-10-09T10:55:00Z","v":500,"vw":3.457996},{"c":3.46,"h":3.47,"l":3.45,"n":18,"o":3.45,"t":"2026-10-09T11:00:00Z","v":13589,"vw":3.459851},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-09T11:05:00Z","v":500,"vw":3.465},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-09T11:10:00Z","v":503,"vw":3.47},{"c":3.4546,"h":3.4546,"l":3.4546,"n":1,"o":3.4546,"t":"2026-10-09T11:15:00Z","v":277,"vw":3.4546},{"c":3.4791,"h":3.4791,"l":3.4791,"n":1,"o":3.4791,"t":"2026-10-09T11:25:00Z","v":990,"vw":3.4791},{"c":3.48,"h":3.48,"l":3.475,"n":14,"o":3.4782,"t":"2026-10-09T11:30:00Z","v":2838,"vw":3.478203},{"c":3.5,"h":3.5309,"l":3.5,"n":4,"o":3.5309,"t":"2026-10-09T11:50:00Z","v":840,"vw":3.515827},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-09T11:55:00Z","v":400,"vw":3.54},{"c":3.5133,"h":3.5133,"l":3.5133,"n":1,"o":3.5133,"t":"2026-10-09T12:00:00Z","v":100,"vw":3.5133},{"c":3.49,"h":3.49,"l":3.49,"n":5,"o":3.49,"t":"2026-10-09T12:05:00Z","v":1046,"vw":3.49},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-09T12:15:00Z","v":324,"vw":3.5},{"c":3.5195,"h":3.5195,"l":3.5195,"n":1,"o":3.5195,"t":"2026-10-09T12:20:00Z","v":164,"vw":3.5195},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-09T12:30:00Z","v":550,"vw":3.49},{"c":3.49,"h":3.497,"l":3.48,"n":3,"o":3.497,"t":"2026-10-09T12:45:00Z","v":950,"vw":3.491052},{"c":3.5,"h":3.5,"l":3.49,"n":10,"o":3.5,"t":"2026-10-09T12:55:00Z","v":7080,"vw":3.499284},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-09T13:05:00Z","v":2497,"vw":3.5},{"c":3.4893,"h":3.52,"l":3.4893,"n":4,"o":3.52,"t":"2026-10-09T13:20:00Z","v":602,"vw":3.509767},{"c":3.5307,"h":3.54,"l":3.5289,"n":7,"o":3.5289,"t":"2026-10-09T13:25:00Z","v":495,"vw":3.534862},{"c":3.34,"h":3.5,"l":3.34,"n":612,"o":3.5,"t":"2026-10-09T13:30:00Z","v":172378,"vw":3.430466},{"c":3.395,"h":3.4,"l":3.34,"n":425,"o":3.346,"t":"2026-10-09T13:35:00Z","v":121699,"vw":3.368428},{"c":3.385,"h":3.395,"l":3.375,"n":298,"o":3.395,"t":"2026-10-09T13:40:00Z","v":111382,"vw":3.382686},{"c":3.375,"h":3.3888,"l":3.37,"n":245,"o":3.38,"t":"2026-10-09T13:45:00Z","v":40716,"vw":3.379597},{"c":3.375,"h":3.38,"l":3.37,"n":227,"o":3.375,"t":"2026-10-09T13:50:00Z","v":78655,"vw":3.375182},{"c":3.375,"h":3.38,"l":3.36,"n":494,"o":3.375,"t":"2026-10-09T13:55:00Z","v":91292,"vw":3.3673},{"c":3.385,"h":3.395,"l":3.37,"n":414,"o":3.375,"t":"2026-10-09T14:00:00Z","v":77374,"vw":3.381076},{"c":3.38,"h":3.4,"l":3.38,"n":246,"o":3.385,"t":"2026-10-09T14:05:00Z","v":29189,"vw":3.388142},{"c":3.375,"h":3.39,"l":3.37,"n":247,"o":3.385,"t":"2026-10-09T14:10:00Z","v":45691,"vw":3.377812},{"c":3.375,"h":3.38,"l":3.37,"n":344,"o":3.37,"t":"2026-10-09T14:15:00Z","v":66633,"vw":3.375601},{"c":3.385,"h":3.388,"l":3.37,"n":266,"o":3.375,"t":"2026-10-09T14:20:00Z","v":33367,"vw":3.376},{"c":3.4,"h":3.4,"l":3.38,"n":208,"o":3.38,"t":"2026-10-09T14:25:00Z","v":47341,"vw":3.387457},{"c":3.39,"h":3.3998,"l":3.39,"n":151,"o":3.395,"t":"2026-10-09T14:30:00Z","v":15639,"vw":3.392808},{"c":3.38,"h":3.395,"l":3.38,"n":198,"o":3.39,"t":"2026-10-09T14:35:00Z","v":20431,"vw":3.387044},{"c":3.385,"h":3.3876,"l":3.3728,"n":234,"o":3.38,"t":"2026-10-09T14:40:00Z","v":29142,"vw":3.380428},{"c":3.38,"h":3.388,"l":3.38,"n":109,"o":3.385,"t":"2026-10-09T14:45:00Z","v":18550,"vw":3.384379},{"c":3.405,"h":3.405,"l":3.3801,"n":236,"o":3.385,"t":"2026-10-09T14:50:00Z","v":53796,"vw":3.396694},{"c":3.385,"h":3.41,"l":3.38,"n":268,"o":3.4031,"t":"2026-10-09T14:55:00Z","v":91139,"vw":3.398132},{"c":3.395,"h":3.4,"l":3.38,"n":201,"o":3.385,"t":"2026-10-09T15:00:00Z","v":46638,"vw":3.388881},{"c":3.37,"h":3.395,"l":3.37,"n":317,"o":3.395,"t":"2026-10-09T15:05:00Z","v":125951,"vw":3.381414},{"c":3.375,"h":3.38,"l":3.37,"n":148,"o":3.37,"t":"2026-10-09T15:10:00Z","v":32265,"vw":3.374115},{"c":3.375,"h":3.385,"l":3.37,"n":240,"o":3.375,"t":"2026-10-09T15:15:00Z","v":60588,"vw":3.378148},{"c":3.37,"h":3.38,"l":3.37,"n":73,"o":3.375,"t":"2026-10-09T15:20:00Z","v":6597,"vw":3.372912},{"c":3.365,"h":3.3777,"l":3.36,"n":246,"o":3.375,"t":"2026-10-09T15:25:00Z","v":60707,"vw":3.370235},{"c":3.3702,"h":3.3776,"l":3.36,"n":144,"o":3.365,"t":"2026-10-09T15:30:00Z","v":75186,"vw":3.371214},{"c":3.375,"h":3.38,"l":3.36,"n":188,"o":3.375,"t":"2026-10-09T15:35:00Z","v":66710,"vw":3.370086},{"c":3.37,"h":3.3796,"l":3.37,"n":101,"o":3.375,"t":"2026-10-09T15:40:00Z","v":20825,"vw":3.372482},{"c":3.375,"h":3.3799,"l":3.37,"n":150,"o":3.375,"t":"2026-10-09T15:45:00Z","v":30844,"vw":3.372919},{"c":3.37,"h":3.3776,"l":3.37,"n":113,"o":3.37,"t":"2026-10-09T15:50:00Z","v":12577,"vw":3.371496},{"c":3.36,"h":3.375,"l":3.36,"n":195,"o":3.37,"t":"2026-10-09T15:55:00Z","v":33568,"vw":3.366842},{"c":3.355,"h":3.36,"l":3.35,"n":339,"o":3.36,"t":"2026-10-09T16:00:00Z","v":119983,"vw":3.356123},{"c":3.34,"h":3.36,"l":3.34,"n":242,"o":3.3577,"t":"2026-10-09T16:05:00Z","v":81788,"vw":3.350222},{"c":3.34,"h":3.3499,"l":3.34,"n":190,"o":3.34,"t":"2026-10-09T16:10:00Z","v":46613,"vw":3.34225},{"c":3.335,"h":3.345,"l":3.33,"n":198,"o":3.34,"t":"2026-10-09T16:15:00Z","v":30512,"vw":3.335914},{"c":3.335,"h":3.34,"l":3.33,"n":162,"o":3.3377,"t":"2026-10-09T16:20:00Z","v":28805,"vw":3.336989},{"c":3.335,"h":3.34,"l":3.33,"n":228,"o":3.335,"t":"2026-10-09T16:25:00Z","v":21908,"vw":3.336217},{"c":3.335,"h":3.34,"l":3.33,"n":169,"o":3.335,"t":"2026-10-09T16:30:00Z","v":17788,"vw":3.335597},{"c":3.33,"h":3.34,"l":3.33,"n":172,"o":3.33,"t":"2026-10-09T16:35:00Z","v":25093,"vw":3.335858},{"c":3.33,"h":3.34,"l":3.33,"n":127,"o":3.335,"t":"2026-10-09T16:40:00Z","v":18783,"vw":3.332759},{"c":3.335,"h":3.3376,"l":3.32,"n":255,"o":3.33,"t":"2026-10-09T16:45:00Z","v":57232,"vw":3.330921},{"c":3.33,"h":3.34,"l":3.33,"n":109,"o":3.335,"t":"2026-10-09T16:50:00Z","v":25131,"vw":3.338021},{"c":3.33,"h":3.34,"l":3.33,"n":96,"o":3.33,"t":"2026-10-09T16:55:00Z","v":14502,"vw":3.33327},{"c":3.33,"h":3.34,"l":3.33,"n":179,"o":3.33,"t":"2026-10-09T17:00:00Z","v":21864,"vw":3.333156},{"c":3.335,"h":3.34,"l":3.325,"n":248,"o":3.335,"t":"2026-10-09T17:05:00Z","v":48426,"vw":3.330789},{"c":3.33,"h":3.34,"l":3.33,"n":112,"o":3.33,"t":"2026-10-09T17:10:00Z","v":20087,"vw":3.334302},{"c":3.3499,"h":3.3499,"l":3.33,"n":201,"o":3.335,"t":"2026-10-09T17:15:00Z","v":26447,"vw":3.338432},{"c":3.345,"h":3.35,"l":3.34,"n":94,"o":3.345,"t":"2026-10-09T17:20:00Z","v":18342,"vw":3.348127},{"c":3.34,"h":3.35,"l":3.34,"n":197,"o":3.345,"t":"2026-10-09T17:25:00Z","v":18291,"vw":3.345559},{"c":3.345,"h":3.35,"l":3.34,"n":246,"o":3.345,"t":"2026-10-09T17:30:00Z","v":16217,"vw":3.344744},{"c":3.355,"h":3.36,"l":3.34,"n":212,"o":3.345,"t":"2026-10-09T17:35:00Z","v":39925,"vw":3.350815},{"c":3.355,"h":3.36,"l":3.35,"n":128,"o":3.355,"t":"2026-10-09T17:40:00Z","v":14815,"vw":3.353321},{"c":3.3676,"h":3.3676,"l":3.355,"n":212,"o":3.355,"t":"2026-10-09T17:45:00Z","v":21490,"vw":3.361335},{"c":3.38,"h":3.38,"l":3.36,"n":232,"o":3.365,"t":"2026-10-09T17:50:00Z","v":37425,"vw":3.369679},{"c":3.395,"h":3.4,"l":3.385,"n":242,"o":3.39,"t":"2026-10-09T17:55:00Z","v":51957,"vw":3.393904},{"c":3.395,"h":3.4,"l":3.39,"n":130,"o":3.395,"t":"2026-10-09T18:00:00Z","v":25259,"vw":3.395318},{"c":3.395,"h":3.4,"l":3.39,"n":202,"o":3.39,"t":"2026-10-09T18:05:00Z","v":14228,"vw":3.395343},{"c":3.3828,"h":3.4,"l":3.3828,"n":270,"o":3.395,"t":"2026-10-09T18:10:00Z","v":46993,"vw":3.390712},{"c":3.385,"h":3.39,"l":3.38,"n":115,"o":3.385,"t":"2026-10-09T18:15:00Z","v":21149,"vw":3.384293},{"c":3.37,"h":3.3886,"l":3.37,"n":245,"o":3.385,"t":"2026-10-09T18:20:00Z","v":56207,"vw":3.380693},{"c":3.35,"h":3.3777,"l":3.35,"n":280,"o":3.37,"t":"2026-10-09T18:25:00Z","v":77044,"vw":3.365022},{"c":3.35,"h":3.36,"l":3.35,"n":133,"o":3.35,"t":"2026-10-09T18:30:00Z","v":19757,"vw":3.352227},{"c":3.35,"h":3.36,"l":3.35,"n":220,"o":3.35,"t":"2026-10-09T18:35:00Z","v":25566,"vw":3.351865},{"c":3.355,"h":3.3576,"l":3.345,"n":277,"o":3.3501,"t":"2026-10-09T18:40:00Z","v":78018,"vw":3.350903},{"c":3.375,"h":3.375,"l":3.35,"n":371,"o":3.35,"t":"2026-10-09T18:45:00Z","v":91764,"vw":3.365694},{"c":3.365,"h":3.3786,"l":3.36,"n":187,"o":3.37,"t":"2026-10-09T18:50:00Z","v":34839,"vw":3.368514},{"c":3.36,"h":3.37,"l":3.36,"n":144,"o":3.37,"t":"2026-10-09T18:55:00Z","v":38973,"vw":3.362393},{"c":3.365,"h":3.37,"l":3.36,"n":147,"o":3.36,"t":"2026-10-09T19:00:00Z","v":28186,"vw":3.363613},{"c":3.365,"h":3.37,"l":3.36,"n":165,"o":3.365,"t":"2026-10-09T19:05:00Z","v":27431,"vw":3.366094},{"c":3.36,"h":3.37,"l":3.36,"n":254,"o":3.36,"t":"2026-10-09T19:10:00Z","v":21612,"vw":3.363324},{"c":3.355,"h":3.3685,"l":3.35,"n":281,"o":3.36,"t":"2026-10-09T19:15:00Z","v":50563,"vw":3.358686},{"c":3.355,"h":3.36,"l":3.35,"n":196,"o":3.36,"t":"2026-10-09T19:20:00Z","v":20415,"vw":3.357095},{"c":3.345,"h":3.355,"l":3.345,"n":281,"o":3.355,"t":"2026-10-09T19:25:00Z","v":40659,"vw":3.351869},{"c":3.345,"h":3.355,"l":3.3446,"n":372,"o":3.345,"t":"2026-10-09T19:30:00Z","v":63421,"vw":3.348745},{"c":3.355,"h":3.3599,"l":3.34,"n":273,"o":3.35,"t":"2026-10-09T19:35:00Z","v":38162,"vw":3.350336},{"c":3.355,"h":3.36,"l":3.35,"n":296,"o":3.355,"t":"2026-10-09T19:40:00Z","v":39201,"vw":3.354944},{"c":3.355,"h":3.36,"l":3.34,"n":598,"o":3.355,"t":"2026-10-09T19:45:00Z","v":118926,"vw":3.350269},{"c":3.3563,"h":3.36,"l":3.35,"n":682,"o":3.35,"t":"2026-10-09T19:50:00Z","v":101534,"vw":3.352482},{"c":3.36,"h":3.36,"l":3.335,"n":1457,"o":3.36,"t":"2026-10-09T19:55:00Z","v":293944,"vw":3.34743},{"c":3.39,"h":3.42,"l":3.355,"n":21,"o":3.355,"t":"2026-10-09T20:00:00Z","v":244325,"vw":3.356079},{"c":3.46,"h":3.46,"l":3.41,"n":6,"o":3.41,"t":"2026-10-09T20:05:00Z","v":346,"vw":3.430833},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-09T20:10:00Z","v":504,"vw":3.39},{"c":3.4492,"h":3.4492,"l":3.4492,"n":5,"o":3.4492,"t":"2026-10-09T20:15:00Z","v":325,"vw":3.4492},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-09T20:20:00Z","v":300,"vw":3.44},{"c":3.4,"h":3.42,"l":3.39,"n":12,"o":3.39,"t":"2026-10-09T20:25:00Z","v":3699,"vw":3.399454},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-09T20:30:00Z","v":310,"vw":3.44},{"c":3.42,"h":3.43,"l":3.4093,"n":39,"o":3.41,"t":"2026-10-09T20:35:00Z","v":18283,"vw":3.416886},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-09T20:40:00Z","v":2237,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T20:45:00Z","v":570,"vw":3.43},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-09T20:50:00Z","v":921,"vw":3.39},{"c":3.4292,"h":3.4292,"l":3.39,"n":5,"o":3.39,"t":"2026-10-09T20:55:00Z","v":664,"vw":3.404852},{"c":3.43,"h":3.43,"l":3.4,"n":3,"o":3.4,"t":"2026-10-09T21:05:00Z","v":237,"vw":3.412712},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T21:15:00Z","v":150,"vw":3.41},{"c":3.4016,"h":3.4016,"l":3.4016,"n":1,"o":3.4016,"t":"2026-10-09T21:20:00Z","v":100,"vw":3.4016},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-09T21:50:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":96,"o":3.37,"t":"2026-10-09T21:55:00Z","v":9457,"vw":3.37},{"c":3.3896,"h":3.3896,"l":3.3895,"n":6,"o":3.3895,"t":"2026-10-09T22:20:00Z","v":570,"vw":3.389555},{"c":3.3895,"h":3.3899,"l":3.3895,"n":2,"o":3.3899,"t":"2026-10-09T22:25:00Z","v":350,"vw":3.389729},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-09T23:00:00Z","v":1000,"vw":3.39},{"c":3.3902,"h":3.3902,"l":3.39,"n":12,"o":3.39,"t":"2026-10-09T23:10:00Z","v":1273,"vw":3.390028},{"c":3.4078,"h":3.4078,"l":3.39,"n":2,"o":3.39,"t":"2026-10-09T23:55:00Z","v":1009,"vw":3.398821},{"c":3.38,"h":3.41,"l":3.38,"n":33,"o":3.4,"t":"2026-10-12T08:00:00Z","v":6026,"vw":3.403738},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-12T09:55:00Z","v":468,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-12T10:05:00Z","v":300,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T10:30:00Z","v":617,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-12T10:35:00Z","v":400,"vw":3.38},{"c":3.3966,"h":3.4,"l":3.35,"n":79,"o":3.39,"t":"2026-10-12T11:00:00Z","v":25816,"vw":3.388761},{"c":3.3934,"h":3.3934,"l":3.3934,"n":1,"o":3.3934,"t":"2026-10-12T11:15:00Z","v":100,"vw":3.3934},{"c":3.37,"h":3.39,"l":3.37,"n":5,"o":3.39,"t":"2026-10-12T11:25:00Z","v":3490,"vw":3.389199},{"c":3.3549,"h":3.3549,"l":3.3549,"n":1,"o":3.3549,"t":"2026-10-12T11:35:00Z","v":500,"vw":3.3549},{"c":3.3934,"h":3.3934,"l":3.3934,"n":1,"o":3.3934,"t":"2026-10-12T11:40:00Z","v":100,"vw":3.3934},{"c":3.3879,"h":3.3879,"l":3.3879,"n":1,"o":3.3879,"t":"2026-10-12T11:45:00Z","v":750,"vw":3.3879},{"c":3.354,"h":3.37,"l":3.35,"n":3,"o":3.35,"t":"2026-10-12T12:00:00Z","v":2100,"vw":3.356095},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-12T12:05:00Z","v":190,"vw":3.35},{"c":3.3531,"h":3.3531,"l":3.3531,"n":1,"o":3.3531,"t":"2026-10-12T12:10:00Z","v":800,"vw":3.3531},{"c":3.354,"h":3.354,"l":3.354,"n":1,"o":3.354,"t":"2026-10-12T12:15:00Z","v":200,"vw":3.354},{"c":3.3507,"h":3.3507,"l":3.3507,"n":1,"o":3.3507,"t":"2026-10-12T12:30:00Z","v":1500,"vw":3.3507},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-12T12:35:00Z","v":150,"vw":3.36},{"c":3.36,"h":3.36,"l":3.352,"n":4,"o":3.352,"t":"2026-10-12T12:40:00Z","v":1458,"vw":3.357714},{"c":3.3507,"h":3.3507,"l":3.3507,"n":1,"o":3.3507,"t":"2026-10-12T12:45:00Z","v":2354,"vw":3.3507},{"c":3.36,"h":3.36,"l":3.35,"n":31,"o":3.36,"t":"2026-10-12T12:55:00Z","v":3355,"vw":3.358844},{"c":3.366,"h":3.3691,"l":3.366,"n":6,"o":3.3669,"t":"2026-10-12T13:00:00Z","v":1106,"vw":3.367008},{"c":3.3505,"h":3.36,"l":3.3505,"n":5,"o":3.36,"t":"2026-10-12T13:10:00Z","v":10002,"vw":3.350701},{"c":3.3684,"h":3.3684,"l":3.3684,"n":1,"o":3.3684,"t":"2026-10-12T13:15:00Z","v":250,"vw":3.3684},{"c":3.32,"h":3.36,"l":3.32,"n":132,"o":3.35,"t":"2026-10-12T13:25:00Z","v":2485,"vw":3.347043},{"c":3.205,"h":3.33,"l":3.2,"n":1760,"o":3.33,"t":"2026-10-12T13:30:00Z","v":571606,"vw":3.248019},{"c":3.235,"h":3.236,"l":3.185,"n":625,"o":3.2,"t":"2026-10-12T13:35:00Z","v":426763,"vw":3.200802},{"c":3.1639,"h":3.242,"l":3.15,"n":1063,"o":3.235,"t":"2026-10-12T13:40:00Z","v":926926,"vw":3.169015},{"c":3.155,"h":3.165,"l":3.14,"n":405,"o":3.1617,"t":"2026-10-12T13:45:00Z","v":166729,"vw":3.151585},{"c":3.1503,"h":3.17,"l":3.15,"n":379,"o":3.156,"t":"2026-10-12T13:50:00Z","v":110873,"vw":3.158403},{"c":3.155,"h":3.16,"l":3.15,"n":180,"o":3.155,"t":"2026-10-12T13:55:00Z","v":32535,"vw":3.156025},{"c":3.125,"h":3.166,"l":3.125,"n":406,"o":3.15,"t":"2026-10-12T14:00:00Z","v":171427,"vw":3.143673},{"c":3.125,"h":3.1299,"l":3.115,"n":270,"o":3.1223,"t":"2026-10-12T14:05:00Z","v":71468,"vw":3.1224},{"c":3.1399,"h":3.14,"l":3.12,"n":237,"o":3.125,"t":"2026-10-12T14:10:00Z","v":64835,"vw":3.127626},{"c":3.13,"h":3.17,"l":3.13,"n":404,"o":3.13,"t":"2026-10-12T14:15:00Z","v":176838,"vw":3.151125},{"c":3.1002,"h":3.14,"l":3.1,"n":308,"o":3.1312,"t":"2026-10-12T14:20:00Z","v":131128,"vw":3.117493},{"c":3.081,"h":3.11,"l":3.08,"n":418,"o":3.1087,"t":"2026-10-12T14:25:00Z","v":178989,"vw":3.097755},{"c":3.02,"h":3.085,"l":3.02,"n":634,"o":3.085,"t":"2026-10-12T14:30:00Z","v":375074,"vw":3.051126},{"c":2.97,"h":3.04,"l":2.96,"n":1393,"o":3.025,"t":"2026-10-12T14:35:00Z","v":609113,"vw":3.002077},{"c":2.9698,"h":2.98,"l":2.94,"n":852,"o":2.975,"t":"2026-10-12T14:40:00Z","v":375570,"vw":2.960988},{"c":2.985,"h":2.99,"l":2.94,"n":677,"o":2.965,"t":"2026-10-12T14:45:00Z","v":325386,"vw":2.965098},{"c":3.015,"h":3.02,"l":2.985,"n":343,"o":2.99,"t":"2026-10-12T14:50:00Z","v":144631,"vw":3.007968},{"c":3.0212,"h":3.035,"l":3.01,"n":451,"o":3.0101,"t":"2026-10-12T14:55:00Z","v":164715,"vw":3.024463},{"c":3.005,"h":3.02,"l":2.98,"n":513,"o":3.02,"t":"2026-10-12T15:00:00Z","v":203995,"vw":2.996263},{"c":3.005,"h":3.01,"l":3,"n":228,"o":3.0001,"t":"2026-10-12T15:05:00Z","v":81267,"vw":3.006904},{"c":2.995,"h":3.01,"l":2.98,"n":373,"o":3.005,"t":"2026-10-12T15:10:00Z","v":124399,"vw":2.997598},{"c":2.9878,"h":3,"l":2.98,"n":207,"o":2.995,"t":"2026-10-12T15:15:00Z","v":51526,"vw":2.99157},{"c":2.9735,"h":2.99,"l":2.97,"n":244,"o":2.985,"t":"2026-10-12T15:20:00Z","v":62398,"vw":2.980791},{"c":2.975,"h":2.98,"l":2.97,"n":304,"o":2.975,"t":"2026-10-12T15:25:00Z","v":74361,"vw":2.974063},{"c":2.9701,"h":2.9788,"l":2.97,"n":150,"o":2.975,"t":"2026-10-12T15:30:00Z","v":62560,"vw":2.972601},{"c":2.96,"h":2.98,"l":2.95,"n":817,"o":2.97,"t":"2026-10-12T15:35:00Z","v":418143,"vw":2.970036},{"c":2.975,"h":2.98,"l":2.965,"n":283,"o":2.965,"t":"2026-10-12T15:40:00Z","v":105753,"vw":2.971756},{"c":2.985,"h":2.99,"l":2.97,"n":276,"o":2.975,"t":"2026-10-12T15:45:00Z","v":55883,"vw":2.980904},{"c":3,"h":3,"l":2.98,"n":406,"o":2.985,"t":"2026-10-12T15:50:00Z","v":141351,"vw":2.991553},{"c":2.995,"h":3,"l":2.99,"n":137,"o":2.995,"t":"2026-10-12T15:55:00Z","v":33835,"vw":2.995123},{"c":2.99,"h":2.99,"l":2.97,"n":356,"o":2.99,"t":"2026-10-12T16:00:00Z","v":101247,"vw":2.98228},{"c":2.9747,"h":2.99,"l":2.97,"n":172,"o":2.985,"t":"2026-10-12T16:05:00Z","v":25251,"vw":2.980754},{"c":2.925,"h":2.9799,"l":2.92,"n":486,"o":2.975,"t":"2026-10-12T16:10:00Z","v":247607,"vw":2.947083},{"c":2.875,"h":2.9277,"l":2.87,"n":957,"o":2.92,"t":"2026-10-12T16:15:00Z","v":489619,"vw":2.898468},{"c":2.885,"h":2.89,"l":2.87,"n":390,"o":2.875,"t":"2026-10-12T16:20:00Z","v":279229,"vw":2.874234},{"c":2.9,"h":2.9001,"l":2.88,"n":329,"o":2.885,"t":"2026-10-12T16:25:00Z","v":141590,"vw":2.890052},{"c":2.9073,"h":2.915,"l":2.9001,"n":233,"o":2.905,"t":"2026-10-12T16:30:00Z","v":72389,"vw":2.908085},{"c":2.8901,"h":2.91,"l":2.89,"n":235,"o":2.905,"t":"2026-10-12T16:35:00Z","v":66031,"vw":2.901461},{"c":2.935,"h":2.935,"l":2.895,"n":327,"o":2.895,"t":"2026-10-12T16:40:00Z","v":202772,"vw":2.910752},{"c":2.925,"h":2.955,"l":2.925,"n":396,"o":2.935,"t":"2026-10-12T16:45:00Z","v":358338,"vw":2.946071},{"c":2.921,"h":2.94,"l":2.92,"n":196,"o":2.926,"t":"2026-10-12T16:50:00Z","v":80342,"vw":2.928898},{"c":2.915,"h":2.93,"l":2.915,"n":159,"o":2.925,"t":"2026-10-12T16:55:00Z","v":30311,"vw":2.922384},{"c":2.9101,"h":2.92,"l":2.91,"n":113,"o":2.9178,"t":"2026-10-12T17:00:00Z","v":51790,"vw":2.914688},{"c":2.925,"h":2.93,"l":2.905,"n":335,"o":2.9127,"t":"2026-10-12T17:05:00Z","v":117735,"vw":2.917296},{"c":2.921,"h":2.93,"l":2.9201,"n":140,"o":2.93,"t":"2026-10-12T17:10:00Z","v":41116,"vw":2.922902},{"c":2.91,"h":2.9272,"l":2.91,"n":112,"o":2.9272,"t":"2026-10-12T17:15:00Z","v":45756,"vw":2.916215},{"c":2.905,"h":2.92,"l":2.905,"n":158,"o":2.9101,"t":"2026-10-12T17:20:00Z","v":36651,"vw":2.913206},{"c":2.9,"h":2.91,"l":2.9,"n":157,"o":2.905,"t":"2026-10-12T17:25:00Z","v":18896,"vw":2.905357},{"c":2.9088,"h":2.9099,"l":2.895,"n":225,"o":2.905,"t":"2026-10-12T17:30:00Z","v":82811,"vw":2.900107},{"c":2.905,"h":2.91,"l":2.9,"n":104,"o":2.905,"t":"2026-10-12T17:35:00Z","v":13449,"vw":2.903315},{"c":2.89,"h":2.91,"l":2.89,"n":235,"o":2.905,"t":"2026-10-12T17:40:00Z","v":73455,"vw":2.896899},{"c":2.905,"h":2.91,"l":2.89,"n":217,"o":2.89,"t":"2026-10-12T17:45:00Z","v":88172,"vw":2.90117},{"c":2.905,"h":2.91,"l":2.9,"n":130,"o":2.905,"t":"2026-10-12T17:50:00Z","v":44456,"vw":2.901796},{"c":2.935,"h":2.9499,"l":2.9023,"n":484,"o":2.905,"t":"2026-10-12T17:55:00Z","v":203713,"vw":2.925549},{"c":2.9272,"h":2.9372,"l":2.92,"n":150,"o":2.9321,"t":"2026-10-12T18:00:00Z","v":34470,"vw":2.92825},{"c":2.92,"h":2.93,"l":2.92,"n":147,"o":2.93,"t":"2026-10-12T18:05:00Z","v":59896,"vw":2.927249},{"c":2.915,"h":2.93,"l":2.91,"n":167,"o":2.9299,"t":"2026-10-12T18:10:00Z","v":41336,"vw":2.922602},{"c":2.915,"h":2.92,"l":2.91,"n":209,"o":2.9176,"t":"2026-10-12T18:15:00Z","v":40109,"vw":2.915189},{"c":2.935,"h":2.9377,"l":2.91,"n":347,"o":2.915,"t":"2026-10-12T18:20:00Z","v":106759,"vw":2.920418},{"c":2.95,"h":2.95,"l":2.93,"n":271,"o":2.935,"t":"2026-10-12T18:25:00Z","v":93035,"vw":2.939697},{"c":2.9476,"h":2.95,"l":2.935,"n":210,"o":2.9499,"t":"2026-10-12T18:30:00Z","v":134864,"vw":2.945459},{"c":2.9476,"h":2.95,"l":2.94,"n":170,"o":2.945,"t":"2026-10-12T18:35:00Z","v":29631,"vw":2.945214},{"c":2.935,"h":2.95,"l":2.9325,"n":220,"o":2.94,"t":"2026-10-12T18:40:00Z","v":47923,"vw":2.93997},{"c":2.925,"h":2.9399,"l":2.92,"n":149,"o":2.9328,"t":"2026-10-12T18:45:00Z","v":36713,"vw":2.929686},{"c":2.9276,"h":2.93,"l":2.92,"n":179,"o":2.92,"t":"2026-10-12T18:50:00Z","v":79305,"vw":2.926281},{"c":2.9255,"h":2.93,"l":2.92,"n":103,"o":2.925,"t":"2026-10-12T18:55:00Z","v":22172,"vw":2.926018},{"c":2.925,"h":2.93,"l":2.92,"n":89,"o":2.925,"t":"2026-10-12T19:00:00Z","v":24402,"vw":2.922248},{"c":2.915,"h":2.925,"l":2.91,"n":255,"o":2.925,"t":"2026-10-12T19:05:00Z","v":144603,"vw":2.918886},{"c":2.915,"h":2.92,"l":2.91,"n":106,"o":2.915,"t":"2026-10-12T19:10:00Z","v":28465,"vw":2.915486},{"c":2.925,"h":2.925,"l":2.91,"n":359,"o":2.92,"t":"2026-10-12T19:15:00Z","v":128326,"vw":2.917652},{"c":2.915,"h":2.94,"l":2.915,"n":335,"o":2.9293,"t":"2026-10-12T19:20:00Z","v":187399,"vw":2.929623},{"c":2.9,"h":2.92,"l":2.9,"n":179,"o":2.9108,"t":"2026-10-12T19:25:00Z","v":43571,"vw":2.910089},{"c":2.895,"h":2.91,"l":2.89,"n":442,"o":2.905,"t":"2026-10-12T19:30:00Z","v":260614,"vw":2.901568},{"c":2.895,"h":2.9,"l":2.89,"n":228,"o":2.895,"t":"2026-10-12T19:35:00Z","v":68786,"vw":2.895261},{"c":2.925,"h":2.925,"l":2.885,"n":800,"o":2.895,"t":"2026-10-12T19:40:00Z","v":924791,"vw":2.897969},{"c":2.9122,"h":2.93,"l":2.91,"n":382,"o":2.925,"t":"2026-10-12T19:45:00Z","v":171236,"vw":2.919629},{"c":2.895,"h":2.91,"l":2.885,"n":723,"o":2.91,"t":"2026-10-12T19:50:00Z","v":411938,"vw":2.894109},{"c":2.87,"h":2.895,"l":2.87,"n":1213,"o":2.895,"t":"2026-10-12T19:55:00Z","v":433414,"vw":2.88056},{"c":2.9001,"h":2.92,"l":2.87,"n":33,"o":2.88,"t":"2026-10-12T20:00:00Z","v":252583,"vw":2.880833},{"c":2.88,"h":2.9096,"l":2.88,"n":13,"o":2.881,"t":"2026-10-12T20:05:00Z","v":2669,"vw":2.899252},{"c":2.9031,"h":2.91,"l":2.9,"n":22,"o":2.91,"t":"2026-10-12T20:10:00Z","v":5819,"vw":2.906351},{"c":2.9099,"h":2.91,"l":2.9,"n":9,"o":2.91,"t":"2026-10-12T20:15:00Z","v":3804,"vw":2.903692},{"c":2.91,"h":2.91,"l":2.9097,"n":7,"o":2.9097,"t":"2026-10-12T20:20:00Z","v":9477,"vw":2.909963},{"c":2.93,"h":2.93,"l":2.91,"n":25,"o":2.91,"t":"2026-10-12T20:25:00Z","v":3372,"vw":2.916158},{"c":2.91,"h":2.93,"l":2.91,"n":9,"o":2.93,"t":"2026-10-12T20:30:00Z","v":3839,"vw":2.92004},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-12T20:35:00Z","v":245,"vw":2.93},{"c":2.91,"h":2.93,"l":2.91,"n":4,"o":2.93,"t":"2026-10-12T20:40:00Z","v":1890,"vw":2.915291},{"c":2.91,"h":2.92,"l":2.9,"n":10,"o":2.92,"t":"2026-10-12T20:45:00Z","v":5290,"vw":2.90861},{"c":2.9297,"h":2.9297,"l":2.9297,"n":6,"o":2.9297,"t":"2026-10-12T20:50:00Z","v":1101,"vw":2.9297},{"c":2.9,"h":2.9278,"l":2.9,"n":7,"o":2.9261,"t":"2026-10-12T20:55:00Z","v":845,"vw":2.916186},{"c":2.93,"h":2.93,"l":2.9,"n":8,"o":2.9,"t":"2026-10-12T21:00:00Z","v":728,"vw":2.912894},{"c":2.9294,"h":2.93,"l":2.9294,"n":9,"o":2.9299,"t":"2026-10-12T21:05:00Z","v":1482,"vw":2.929684},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-12T21:10:00Z","v":439,"vw":2.92},{"c":2.9199,"h":2.92,"l":2.9199,"n":3,"o":2.92,"t":"2026-10-12T21:15:00Z","v":27300,"vw":2.919901},{"c":2.91,"h":2.92,"l":2.91,"n":8,"o":2.92,"t":"2026-10-12T21:20:00Z","v":5361,"vw":2.910758},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-12T21:25:00Z","v":2717,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":12,"o":2.92,"t":"2026-10-12T21:30:00Z","v":4623,"vw":2.918031},{"c":2.92,"h":2.92,"l":2.9197,"n":5,"o":2.9197,"t":"2026-10-12T21:35:00Z","v":618,"vw":2.91995},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-10-12T21:45:00Z","v":301,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":8,"o":2.91,"t":"2026-10-12T21:50:00Z","v":660,"vw":2.91},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.93,"t":"2026-10-12T21:55:00Z","v":1255,"vw":2.913333},{"c":2.93,"h":2.93,"l":2.9131,"n":3,"o":2.9131,"t":"2026-10-12T22:00:00Z","v":1101,"vw":2.914636},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-12T22:05:00Z","v":414,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-12T22:10:00Z","v":102,"vw":2.92},{"c":2.9215,"h":2.9215,"l":2.9215,"n":1,"o":2.9215,"t":"2026-10-12T22:20:00Z","v":2000,"vw":2.9215},{"c":2.91,"h":2.9269,"l":2.91,"n":3,"o":2.9269,"t":"2026-10-12T22:25:00Z","v":1949,"vw":2.917765},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-12T22:30:00Z","v":340,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-12T22:35:00Z","v":1901,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-12T22:40:00Z","v":140,"vw":2.91},{"c":2.93,"h":2.93,"l":2.9295,"n":2,"o":2.9295,"t":"2026-10-12T22:45:00Z","v":450,"vw":2.929722},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-12T22:50:00Z","v":900,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":10,"o":2.92,"t":"2026-10-12T23:00:00Z","v":2021,"vw":2.911411},{"c":2.9197,"h":2.9199,"l":2.91,"n":4,"o":2.91,"t":"2026-10-12T23:10:00Z","v":469,"vw":2.9149},{"c":2.9188,"h":2.9188,"l":2.9188,"n":1,"o":2.9188,"t":"2026-10-12T23:15:00Z","v":150,"vw":2.9188},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-12T23:20:00Z","v":190,"vw":2.92},{"c":2.8997,"h":2.9031,"l":2.8997,"n":54,"o":2.9031,"t":"2026-10-12T23:25:00Z","v":16655,"vw":2.900564},{"c":2.9095,"h":2.92,"l":2.9095,"n":11,"o":2.92,"t":"2026-10-12T23:30:00Z","v":563,"vw":2.914273},{"c":2.9093,"h":2.91,"l":2.89,"n":7,"o":2.89,"t":"2026-10-12T23:35:00Z","v":2089,"vw":2.89201},{"c":2.8902,"h":2.91,"l":2.8902,"n":3,"o":2.91,"t":"2026-10-12T23:40:00Z","v":6274,"vw":2.90953},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-12T23:45:00Z","v":153,"vw":2.91},{"c":2.8969,"h":2.8969,"l":2.89,"n":6,"o":2.89,"t":"2026-10-12T23:50:00Z","v":1212,"vw":2.890627},{"c":2.88,"h":2.89,"l":2.88,"n":5,"o":2.89,"t":"2026-10-12T23:55:00Z","v":1047,"vw":2.881713},{"c":2.85,"h":2.9,"l":2.85,"n":75,"o":2.9,"t":"2026-10-13T08:00:00Z","v":5004,"vw":2.888658},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T08:25:00Z","v":900,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T08:35:00Z","v":173,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-10-13T08:40:00Z","v":310,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-13T08:45:00Z","v":151,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-10-13T08:55:00Z","v":800,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-13T09:00:00Z","v":199,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-13T09:10:00Z","v":205,"vw":2.88},{"c":2.88,"h":2.88,"l":2.8527,"n":6,"o":2.87,"t":"2026-10-13T09:35:00Z","v":5601,"vw":2.855088},{"c":2.8776,"h":2.8776,"l":2.8776,"n":1,"o":2.8776,"t":"2026-10-13T09:40:00Z","v":120,"vw":2.8776},{"c":2.8707,"h":2.8707,"l":2.8707,"n":1,"o":2.8707,"t":"2026-10-13T09:45:00Z","v":370,"vw":2.8707},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-13T09:55:00Z","v":371,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T10:00:00Z","v":225,"vw":2.88},{"c":2.8705,"h":2.8705,"l":2.8705,"n":1,"o":2.8705,"t":"2026-10-13T10:05:00Z","v":199,"vw":2.8705},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T10:25:00Z","v":200,"vw":2.88},{"c":2.85,"h":2.88,"l":2.85,"n":168,"o":2.87,"t":"2026-10-13T11:00:00Z","v":39756,"vw":2.85776},{"c":2.8546,"h":2.8546,"l":2.8546,"n":1,"o":2.8546,"t":"2026-10-13T11:05:00Z","v":4913,"vw":2.8546},{"c":2.86,"h":2.8694,"l":2.85,"n":7,"o":2.8694,"t":"2026-10-13T11:10:00Z","v":16468,"vw":2.851059},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-13T11:15:00Z","v":304,"vw":2.86},{"c":2.88,"h":2.88,"l":2.8406,"n":17,"o":2.86,"t":"2026-10-13T11:20:00Z","v":101261,"vw":2.869378},{"c":2.855,"h":2.86,"l":2.8462,"n":9,"o":2.8462,"t":"2026-10-13T11:35:00Z","v":11276,"vw":2.853615},{"c":2.84,"h":2.84,"l":2.84,"n":8,"o":2.84,"t":"2026-10-13T11:40:00Z","v":390,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-13T11:45:00Z","v":319,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":10,"o":2.87,"t":"2026-10-13T11:50:00Z","v":568,"vw":2.87},{"c":2.8699,"h":2.87,"l":2.8699,"n":4,"o":2.87,"t":"2026-10-13T11:55:00Z","v":5456,"vw":2.869909},{"c":2.855,"h":2.855,"l":2.85,"n":8,"o":2.85,"t":"2026-10-13T12:00:00Z","v":25640,"vw":2.850126},{"c":2.87,"h":2.87,"l":2.84,"n":6,"o":2.84,"t":"2026-10-13T12:05:00Z","v":1415,"vw":2.863743},{"c":2.87,"h":2.87,"l":2.8699,"n":3,"o":2.8699,"t":"2026-10-13T12:10:00Z","v":451,"vw":2.869944},{"c":2.8693,"h":2.8693,"l":2.86,"n":4,"o":2.86,"t":"2026-10-13T12:15:00Z","v":407,"vw":2.864314},{"c":2.87,"h":2.87,"l":2.86,"n":5,"o":2.86,"t":"2026-10-13T12:20:00Z","v":368,"vw":2.863333},{"c":2.852,"h":2.87,"l":2.852,"n":12,"o":2.86,"t":"2026-10-13T12:25:00Z","v":1323,"vw":2.864333},{"c":2.87,"h":2.87,"l":2.85,"n":11,"o":2.85,"t":"2026-10-13T12:30:00Z","v":539,"vw":2.863158},{"c":2.87,"h":2.87,"l":2.87,"n":14,"o":2.87,"t":"2026-10-13T12:35:00Z","v":249,"vw":2.87},{"c":2.85,"h":2.8502,"l":2.85,"n":27,"o":2.85,"t":"2026-10-13T12:40:00Z","v":1520,"vw":2.850074},{"c":2.84,"h":2.84,"l":2.835,"n":23,"o":2.84,"t":"2026-10-13T12:45:00Z","v":2735,"vw":2.838537},{"c":2.83,"h":2.84,"l":2.825,"n":54,"o":2.84,"t":"2026-10-13T12:50:00Z","v":14164,"vw":2.836225},{"c":2.8497,"h":2.85,"l":2.83,"n":10,"o":2.83,"t":"2026-10-13T12:55:00Z","v":1065,"vw":2.839928},{"c":2.84,"h":2.84,"l":2.82,"n":5,"o":2.82,"t":"2026-10-13T13:00:00Z","v":6594,"vw":2.825235},{"c":2.825,"h":2.831,"l":2.825,"n":15,"o":2.83,"t":"2026-10-13T13:15:00Z","v":3761,"vw":2.829351},{"c":2.85,"h":2.85,"l":2.815,"n":79,"o":2.8201,"t":"2026-10-13T13:20:00Z","v":39767,"vw":2.820509},{"c":2.84,"h":2.85,"l":2.8115,"n":17,"o":2.85,"t":"2026-10-13T13:25:00Z","v":8861,"vw":2.818626},{"c":2.845,"h":2.85,"l":2.765,"n":1158,"o":2.85,"t":"2026-10-13T13:30:00Z","v":404723,"vw":2.815284},{"c":2.845,"h":2.8697,"l":2.8,"n":550,"o":2.84,"t":"2026-10-13T13:35:00Z","v":227111,"vw":2.845665},{"c":2.855,"h":2.86,"l":2.84,"n":321,"o":2.845,"t":"2026-10-13T13:40:00Z","v":84116,"vw":2.850469},{"c":2.8,"h":2.86,"l":2.8,"n":400,"o":2.855,"t":"2026-10-13T13:45:00Z","v":75689,"vw":2.840143},{"c":2.7827,"h":2.8079,"l":2.78,"n":469,"o":2.805,"t":"2026-10-13T13:50:00Z","v":124091,"vw":2.789953},{"c":2.755,"h":2.785,"l":2.75,"n":345,"o":2.785,"t":"2026-10-13T13:55:00Z","v":105253,"vw":2.76122},{"c":2.798,"h":2.8,"l":2.755,"n":411,"o":2.755,"t":"2026-10-13T14:00:00Z","v":93696,"vw":2.773428},{"c":2.815,"h":2.82,"l":2.78,"n":418,"o":2.79,"t":"2026-10-13T14:05:00Z","v":105839,"vw":2.794419},{"c":2.83,"h":2.83,"l":2.81,"n":257,"o":2.82,"t":"2026-10-13T14:10:00Z","v":100094,"vw":2.820588},{"c":2.83,"h":2.855,"l":2.82,"n":378,"o":2.83,"t":"2026-10-13T14:15:00Z","v":168172,"vw":2.842029},{"c":2.845,"h":2.8594,"l":2.83,"n":245,"o":2.83,"t":"2026-10-13T14:20:00Z","v":81656,"vw":2.844864},{"c":2.835,"h":2.8599,"l":2.8345,"n":306,"o":2.841,"t":"2026-10-13T14:25:00Z","v":122271,"vw":2.844874},{"c":2.8415,"h":2.85,"l":2.83,"n":217,"o":2.84,"t":"2026-10-13T14:30:00Z","v":91898,"vw":2.836146},{"c":2.8313,"h":2.85,"l":2.8301,"n":201,"o":2.845,"t":"2026-10-13T14:35:00Z","v":58758,"vw":2.842354},{"c":2.855,"h":2.86,"l":2.82,"n":422,"o":2.83,"t":"2026-10-13T14:40:00Z","v":136219,"vw":2.839269},{"c":2.86,"h":2.86,"l":2.85,"n":167,"o":2.855,"t":"2026-10-13T14:45:00Z","v":21933,"vw":2.855151},{"c":2.855,"h":2.86,"l":2.85,"n":232,"o":2.855,"t":"2026-10-13T14:50:00Z","v":90673,"vw":2.853276},{"c":2.86,"h":2.86,"l":2.8503,"n":188,"o":2.855,"t":"2026-10-13T14:55:00Z","v":40708,"vw":2.855834},{"c":2.8401,"h":2.86,"l":2.8401,"n":133,"o":2.855,"t":"2026-10-13T15:00:00Z","v":37951,"vw":2.849171},{"c":2.845,"h":2.85,"l":2.84,"n":168,"o":2.845,"t":"2026-10-13T15:05:00Z","v":27686,"vw":2.846227},{"c":2.845,"h":2.85,"l":2.84,"n":107,"o":2.845,"t":"2026-10-13T15:10:00Z","v":44337,"vw":2.841409},{"c":2.835,"h":2.84,"l":2.8301,"n":163,"o":2.84,"t":"2026-10-13T15:15:00Z","v":28450,"vw":2.838249},{"c":2.825,"h":2.8389,"l":2.8202,"n":213,"o":2.8304,"t":"2026-10-13T15:20:00Z","v":94593,"vw":2.829684},{"c":2.825,"h":2.8299,"l":2.815,"n":156,"o":2.82,"t":"2026-10-13T15:25:00Z","v":43470,"vw":2.820492},{"c":2.82,"h":2.83,"l":2.82,"n":100,"o":2.825,"t":"2026-10-13T15:30:00Z","v":19138,"vw":2.823115},{"c":2.805,"h":2.83,"l":2.7875,"n":852,"o":2.8222,"t":"2026-10-13T15:35:00Z","v":386463,"vw":2.796129},{"c":2.815,"h":2.82,"l":2.8,"n":232,"o":2.8001,"t":"2026-10-13T15:40:00Z","v":86682,"vw":2.808336},{"c":2.8172,"h":2.82,"l":2.815,"n":149,"o":2.8172,"t":"2026-10-13T15:45:00Z","v":53617,"vw":2.816399},{"c":2.815,"h":2.82,"l":2.8112,"n":176,"o":2.815,"t":"2026-10-13T15:50:00Z","v":61431,"vw":2.815376},{"c":2.815,"h":2.82,"l":2.81,"n":173,"o":2.82,"t":"2026-10-13T15:55:00Z","v":103393,"vw":2.813737},{"c":2.81,"h":2.83,"l":2.81,"n":259,"o":2.815,"t":"2026-10-13T16:00:00Z","v":83247,"vw":2.819666},{"c":2.805,"h":2.82,"l":2.8001,"n":192,"o":2.8101,"t":"2026-10-13T16:05:00Z","v":45230,"vw":2.809246},{"c":2.8001,"h":2.81,"l":2.8,"n":68,"o":2.8034,"t":"2026-10-13T16:10:00Z","v":26151,"vw":2.803303},{"c":2.8,"h":2.805,"l":2.785,"n":267,"o":2.801,"t":"2026-10-13T16:15:00Z","v":109164,"vw":2.793665},{"c":2.77,"h":2.7972,"l":2.765,"n":357,"o":2.79,"t":"2026-10-13T16:20:00Z","v":110969,"vw":2.778329},{"c":2.775,"h":2.78,"l":2.77,"n":89,"o":2.775,"t":"2026-10-13T16:25:00Z","v":18896,"vw":2.774995},{"c":2.785,"h":2.79,"l":2.775,"n":158,"o":2.775,"t":"2026-10-13T16:30:00Z","v":48732,"vw":2.782265},{"c":2.795,"h":2.8,"l":2.78,"n":197,"o":2.7876,"t":"2026-10-13T16:35:00Z","v":36940,"vw":2.790366},{"c":2.82,"h":2.82,"l":2.79,"n":183,"o":2.795,"t":"2026-10-13T16:40:00Z","v":51975,"vw":2.803541},{"c":2.835,"h":2.835,"l":2.815,"n":201,"o":2.82,"t":"2026-10-13T16:45:00Z","v":71959,"vw":2.82893},{"c":2.815,"h":2.835,"l":2.815,"n":203,"o":2.835,"t":"2026-10-13T16:50:00Z","v":59025,"vw":2.82659},{"c":2.815,"h":2.8178,"l":2.81,"n":71,"o":2.815,"t":"2026-10-13T16:55:00Z","v":16969,"vw":2.814742},{"c":2.805,"h":2.815,"l":2.8,"n":139,"o":2.8125,"t":"2026-10-13T17:00:00Z","v":32460,"vw":2.808363},{"c":2.805,"h":2.81,"l":2.8,"n":133,"o":2.805,"t":"2026-10-13T17:05:00Z","v":28002,"vw":2.802967},{"c":2.7789,"h":2.805,"l":2.77,"n":225,"o":2.805,"t":"2026-10-13T17:10:00Z","v":153226,"vw":2.790396},{"c":2.775,"h":2.78,"l":2.774,"n":122,"o":2.775,"t":"2026-10-13T17:15:00Z","v":19773,"vw":2.776081},{"c":2.785,"h":2.79,"l":2.77,"n":231,"o":2.77,"t":"2026-10-13T17:20:00Z","v":81385,"vw":2.781611},{"c":2.775,"h":2.79,"l":2.775,"n":230,"o":2.785,"t":"2026-10-13T17:25:00Z","v":120152,"vw":2.782446},{"c":2.7776,"h":2.78,"l":2.7623,"n":294,"o":2.775,"t":"2026-10-13T17:30:00Z","v":98185,"vw":2.770825},{"c":2.765,"h":2.78,"l":2.75,"n":415,"o":2.775,"t":"2026-10-13T17:35:00Z","v":182285,"vw":2.758816},{"c":2.765,"h":2.7699,"l":2.76,"n":80,"o":2.765,"t":"2026-10-13T17:40:00Z","v":12045,"vw":2.764364},{"c":2.745,"h":2.765,"l":2.74,"n":273,"o":2.765,"t":"2026-10-13T17:45:00Z","v":98616,"vw":2.746123},{"c":2.735,"h":2.75,"l":2.73,"n":160,"o":2.745,"t":"2026-10-13T17:50:00Z","v":37830,"vw":2.740386},{"c":2.735,"h":2.74,"l":2.725,"n":289,"o":2.7313,"t":"2026-10-13T17:55:00Z","v":72690,"vw":2.73111},{"c":2.725,"h":2.7394,"l":2.72,"n":284,"o":2.735,"t":"2026-10-13T18:00:00Z","v":160737,"vw":2.726395},{"c":2.745,"h":2.75,"l":2.72,"n":316,"o":2.7295,"t":"2026-10-13T18:05:00Z","v":73167,"vw":2.74403},{"c":2.75,"h":2.76,"l":2.74,"n":239,"o":2.7499,"t":"2026-10-13T18:10:00Z","v":79113,"vw":2.752616},{"c":2.755,"h":2.76,"l":2.75,"n":148,"o":2.755,"t":"2026-10-13T18:15:00Z","v":24403,"vw":2.755295},{"c":2.755,"h":2.76,"l":2.75,"n":138,"o":2.755,"t":"2026-10-13T18:20:00Z","v":27931,"vw":2.756095},{"c":2.7601,"h":2.77,"l":2.75,"n":243,"o":2.755,"t":"2026-10-13T18:25:00Z","v":58635,"vw":2.758681},{"c":2.765,"h":2.77,"l":2.765,"n":114,"o":2.765,"t":"2026-10-13T18:30:00Z","v":14872,"vw":2.76655},{"c":2.765,"h":2.77,"l":2.76,"n":216,"o":2.77,"t":"2026-10-13T18:35:00Z","v":108558,"vw":2.764334},{"c":2.7799,"h":2.78,"l":2.76,"n":266,"o":2.77,"t":"2026-10-13T18:40:00Z","v":58632,"vw":2.771344},{"c":2.8,"h":2.8,"l":2.77,"n":172,"o":2.78,"t":"2026-10-13T18:45:00Z","v":45593,"vw":2.78565},{"c":2.8,"h":2.8,"l":2.7926,"n":115,"o":2.8,"t":"2026-10-13T18:50:00Z","v":26079,"vw":2.797433},{"c":2.785,"h":2.8,"l":2.785,"n":286,"o":2.8,"t":"2026-10-13T18:55:00Z","v":103288,"vw":2.790195},{"c":2.795,"h":2.795,"l":2.78,"n":193,"o":2.785,"t":"2026-10-13T19:00:00Z","v":38000,"vw":2.78932},{"c":2.8088,"h":2.8088,"l":2.79,"n":290,"o":2.795,"t":"2026-10-13T19:05:00Z","v":66172,"vw":2.801292},{"c":2.795,"h":2.81,"l":2.79,"n":184,"o":2.8072,"t":"2026-10-13T19:10:00Z","v":63669,"vw":2.799177},{"c":2.795,"h":2.8,"l":2.79,"n":171,"o":2.795,"t":"2026-10-13T19:15:00Z","v":45310,"vw":2.795151},{"c":2.795,"h":2.8,"l":2.79,"n":163,"o":2.795,"t":"2026-10-13T19:20:00Z","v":36044,"vw":2.795279},{"c":2.795,"h":2.8,"l":2.79,"n":204,"o":2.795,"t":"2026-10-13T19:25:00Z","v":37838,"vw":2.795375},{"c":2.795,"h":2.8,"l":2.7901,"n":229,"o":2.795,"t":"2026-10-13T19:30:00Z","v":56841,"vw":2.796137},{"c":2.805,"h":2.81,"l":2.79,"n":501,"o":2.795,"t":"2026-10-13T19:35:00Z","v":202913,"vw":2.80104},{"c":2.815,"h":2.82,"l":2.8,"n":497,"o":2.805,"t":"2026-10-13T19:40:00Z","v":195161,"vw":2.80805},{"c":2.795,"h":2.815,"l":2.79,"n":495,"o":2.815,"t":"2026-10-13T19:45:00Z","v":250178,"vw":2.801983},{"c":2.81,"h":2.81,"l":2.79,"n":444,"o":2.795,"t":"2026-10-13T19:50:00Z","v":92096,"vw":2.798853},{"c":2.815,"h":2.82,"l":2.8,"n":1565,"o":2.8024,"t":"2026-10-13T19:55:00Z","v":465377,"vw":2.811793},{"c":2.8,"h":2.82,"l":2.8,"n":20,"o":2.815,"t":"2026-10-13T20:00:00Z","v":248209,"vw":2.814919},{"c":2.84,"h":2.85,"l":2.8262,"n":3,"o":2.8262,"t":"2026-10-13T20:05:00Z","v":1049,"vw":2.833349},{"c":2.8391,"h":2.84,"l":2.8218,"n":12,"o":2.8218,"t":"2026-10-13T20:10:00Z","v":855,"vw":2.831324},{"c":2.84,"h":2.84,"l":2.8391,"n":3,"o":2.8391,"t":"2026-10-13T20:15:00Z","v":8000,"vw":2.839989},{"c":2.84,"h":2.84,"l":2.82,"n":3,"o":2.8369,"t":"2026-10-13T20:20:00Z","v":505,"vw":2.830654},{"c":2.836,"h":2.8399,"l":2.836,"n":2,"o":2.8399,"t":"2026-10-13T20:25:00Z","v":280,"vw":2.838507},{"c":2.8208,"h":2.8396,"l":2.8208,"n":3,"o":2.8396,"t":"2026-10-13T20:30:00Z","v":1400,"vw":2.837443},{"c":2.8201,"h":2.8201,"l":2.82,"n":2,"o":2.82,"t":"2026-10-13T20:40:00Z","v":200,"vw":2.82005},{"c":2.8389,"h":2.8389,"l":2.8389,"n":1,"o":2.8389,"t":"2026-10-13T20:45:00Z","v":500,"vw":2.8389},{"c":2.82,"h":2.8369,"l":2.82,"n":4,"o":2.8369,"t":"2026-10-13T21:00:00Z","v":2190,"vw":2.83444},{"c":2.8298,"h":2.84,"l":2.8298,"n":2,"o":2.84,"t":"2026-10-13T21:10:00Z","v":300,"vw":2.8332},{"c":2.84,"h":2.84,"l":2.8368,"n":2,"o":2.8368,"t":"2026-10-13T21:30:00Z","v":1000,"vw":2.8384},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-13T21:40:00Z","v":357,"vw":2.84},{"c":2.8304,"h":2.8304,"l":2.8304,"n":1,"o":2.8304,"t":"2026-10-13T21:45:00Z","v":100,"vw":2.8304},{"c":2.82,"h":2.8343,"l":2.82,"n":3,"o":2.8343,"t":"2026-10-13T21:50:00Z","v":385,"vw":2.827526},{"c":2.82,"h":2.84,"l":2.82,"n":4,"o":2.84,"t":"2026-10-13T21:55:00Z","v":3254,"vw":2.824617},{"c":2.84,"h":2.84,"l":2.8381,"n":4,"o":2.8381,"t":"2026-10-13T22:00:00Z","v":1170,"vw":2.838273},{"c":2.8351,"h":2.84,"l":2.8351,"n":4,"o":2.84,"t":"2026-10-13T22:15:00Z","v":362,"vw":2.8365},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T22:25:00Z","v":400,"vw":2.83},{"c":2.84,"h":2.84,"l":2.83,"n":6,"o":2.84,"t":"2026-10-13T22:35:00Z","v":2815,"vw":2.831471},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T23:30:00Z","v":200,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-13T23:35:00Z","v":111,"vw":2.84},{"c":2.8391,"h":2.8391,"l":2.8391,"n":2,"o":2.8391,"t":"2026-10-13T23:45:00Z","v":188,"vw":2.8391},{"c":2.8397,"h":2.8397,"l":2.82,"n":2,"o":2.82,"t":"2026-10-13T23:55:00Z","v":800,"vw":2.827388},{"c":2.85,"h":2.85,"l":2.81,"n":43,"o":2.85,"t":"2026-10-14T08:00:00Z","v":2718,"vw":2.834147},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-14T09:35:00Z","v":100,"vw":2.835},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T09:45:00Z","v":265,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-14T10:25:00Z","v":200,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-14T10:45:00Z","v":294,"vw":2.83},{"c":2.82,"h":2.84,"l":2.82,"n":7,"o":2.8393,"t":"2026-10-14T11:00:00Z","v":449,"vw":2.834769},{"c":2.8394,"h":2.8394,"l":2.82,"n":2,"o":2.82,"t":"2026-10-14T11:15:00Z","v":1091,"vw":2.834065},{"c":2.82,"h":2.84,"l":2.82,"n":6,"o":2.83,"t":"2026-10-14T11:30:00Z","v":2865,"vw":2.823502},{"c":2.82,"h":2.838,"l":2.82,"n":7,"o":2.838,"t":"2026-10-14T11:40:00Z","v":856,"vw":2.824615},{"c":2.8105,"h":2.8105,"l":2.81,"n":2,"o":2.81,"t":"2026-10-14T11:45:00Z","v":985,"vw":2.810398},{"c":2.8146,"h":2.8146,"l":2.8146,"n":2,"o":2.8146,"t":"2026-10-14T11:50:00Z","v":125,"vw":2.8146},{"c":2.84,"h":2.84,"l":2.8396,"n":3,"o":2.8396,"t":"2026-10-14T11:55:00Z","v":450,"vw":2.839778},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-14T12:00:00Z","v":100,"vw":2.84},{"c":2.8108,"h":2.8108,"l":2.8108,"n":1,"o":2.8108,"t":"2026-10-14T12:05:00Z","v":118,"vw":2.8108},{"c":2.8113,"h":2.84,"l":2.8113,"n":2,"o":2.84,"t":"2026-10-14T12:10:00Z","v":4683,"vw":2.812985},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-14T12:15:00Z","v":425,"vw":2.82},{"c":2.825,"h":2.825,"l":2.82,"n":7,"o":2.82,"t":"2026-10-14T12:25:00Z","v":653,"vw":2.822248},{"c":2.79,"h":2.81,"l":2.79,"n":39,"o":2.81,"t":"2026-10-14T12:30:00Z","v":3007,"vw":2.805509},{"c":2.74,"h":2.75,"l":2.73,"n":50,"o":2.75,"t":"2026-10-14T12:35:00Z","v":64962,"vw":2.749353},{"c":2.73,"h":2.74,"l":2.73,"n":22,"o":2.74,"t":"2026-10-14T12:40:00Z","v":4819,"vw":2.734823},{"c":2.76,"h":2.76,"l":2.72,"n":17,"o":2.74,"t":"2026-10-14T12:45:00Z","v":3191,"vw":2.736129},{"c":2.7274,"h":2.7274,"l":2.7274,"n":3,"o":2.7274,"t":"2026-10-14T12:50:00Z","v":155,"vw":2.7274},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-14T12:55:00Z","v":10001,"vw":2.73},{"c":2.72,"h":2.73,"l":2.72,"n":9,"o":2.73,"t":"2026-10-14T13:00:00Z","v":16613,"vw":2.720279},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-14T13:05:00Z","v":321,"vw":2.72},{"c":2.75,"h":2.75,"l":2.7322,"n":3,"o":2.7322,"t":"2026-10-14T13:10:00Z","v":301,"vw":2.738133},{"c":2.72,"h":2.75,"l":2.71,"n":108,"o":2.75,"t":"2026-10-14T13:15:00Z","v":9068,"vw":2.720723},{"c":2.74,"h":2.75,"l":2.72,"n":73,"o":2.75,"t":"2026-10-14T13:25:00Z","v":5883,"vw":2.736125},{"c":2.71,"h":2.73,"l":2.66,"n":1212,"o":2.73,"t":"2026-10-14T13:30:00Z","v":368467,"vw":2.702043},{"c":2.7463,"h":2.75,"l":2.7,"n":252,"o":2.71,"t":"2026-10-14T13:35:00Z","v":74880,"vw":2.731496},{"c":2.755,"h":2.77,"l":2.735,"n":189,"o":2.7446,"t":"2026-10-14T13:40:00Z","v":37518,"vw":2.751883},{"c":2.72,"h":2.76,"l":2.71,"n":292,"o":2.755,"t":"2026-10-14T13:45:00Z","v":64443,"vw":2.739278},{"c":2.69,"h":2.725,"l":2.69,"n":262,"o":2.72,"t":"2026-10-14T13:50:00Z","v":82364,"vw":2.707062},{"c":2.6502,"h":2.7,"l":2.65,"n":257,"o":2.695,"t":"2026-10-14T13:55:00Z","v":71792,"vw":2.670438},{"c":2.635,"h":2.67,"l":2.63,"n":669,"o":2.655,"t":"2026-10-14T14:00:00Z","v":171103,"vw":2.645305},{"c":2.6399,"h":2.645,"l":2.63,"n":330,"o":2.635,"t":"2026-10-14T14:05:00Z","v":128382,"vw":2.637912},{"c":2.635,"h":2.64,"l":2.63,"n":231,"o":2.635,"t":"2026-10-14T14:10:00Z","v":63161,"vw":2.638061},{"c":2.6302,"h":2.645,"l":2.63,"n":303,"o":2.64,"t":"2026-10-14T14:15:00Z","v":71554,"vw":2.635653},{"c":2.639,"h":2.65,"l":2.63,"n":192,"o":2.635,"t":"2026-10-14T14:20:00Z","v":42824,"vw":2.635514},{"c":2.635,"h":2.64,"l":2.63,"n":168,"o":2.64,"t":"2026-10-14T14:25:00Z","v":23544,"vw":2.635225},{"c":2.65,"h":2.65,"l":2.625,"n":256,"o":2.6399,"t":"2026-10-14T14:30:00Z","v":75032,"vw":2.635231},{"c":2.6589,"h":2.665,"l":2.6489,"n":355,"o":2.65,"t":"2026-10-14T14:35:00Z","v":447854,"vw":2.658409},{"c":2.675,"h":2.6799,"l":2.655,"n":276,"o":2.66,"t":"2026-10-14T14:40:00Z","v":61725,"vw":2.666575},{"c":2.66,"h":2.68,"l":2.66,"n":219,"o":2.67,"t":"2026-10-14T14:45:00Z","v":82848,"vw":2.669991},{"c":2.655,"h":2.67,"l":2.65,"n":185,"o":2.66,"t":"2026-10-14T14:50:00Z","v":90596,"vw":2.661953},{"c":2.66,"h":2.66,"l":2.65,"n":180,"o":2.6589,"t":"2026-10-14T14:55:00Z","v":30790,"vw":2.656241},{"c":2.65,"h":2.6577,"l":2.65,"n":147,"o":2.655,"t":"2026-10-14T15:00:00Z","v":18050,"vw":2.653455},{"c":2.645,"h":2.655,"l":2.64,"n":191,"o":2.655,"t":"2026-10-14T15:05:00Z","v":46065,"vw":2.646288},{"c":2.645,"h":2.65,"l":2.64,"n":225,"o":2.645,"t":"2026-10-14T15:10:00Z","v":57012,"vw":2.642097},{"c":2.64,"h":2.65,"l":2.64,"n":234,"o":2.645,"t":"2026-10-14T15:15:00Z","v":108086,"vw":2.64633},{"c":2.645,"h":2.65,"l":2.64,"n":222,"o":2.645,"t":"2026-10-14T15:20:00Z","v":37695,"vw":2.644632},{"c":2.6499,"h":2.65,"l":2.64,"n":143,"o":2.64,"t":"2026-10-14T15:25:00Z","v":32367,"vw":2.645283},{"c":2.64,"h":2.65,"l":2.64,"n":281,"o":2.65,"t":"2026-10-14T15:30:00Z","v":71497,"vw":2.643252},{"c":2.645,"h":2.65,"l":2.64,"n":244,"o":2.64,"t":"2026-10-14T15:35:00Z","v":95940,"vw":2.642192},{"c":2.635,"h":2.6473,"l":2.63,"n":205,"o":2.645,"t":"2026-10-14T15:40:00Z","v":41072,"vw":2.639708},{"c":2.6378,"h":2.64,"l":2.63,"n":115,"o":2.63,"t":"2026-10-14T15:45:00Z","v":22149,"vw":2.635411},{"c":2.635,"h":2.64,"l":2.63,"n":134,"o":2.64,"t":"2026-10-14T15:50:00Z","v":37672,"vw":2.636193},{"c":2.625,"h":2.64,"l":2.62,"n":248,"o":2.64,"t":"2026-10-14T15:55:00Z","v":83704,"vw":2.627489},{"c":2.6301,"h":2.6376,"l":2.62,"n":241,"o":2.62,"t":"2026-10-14T16:00:00Z","v":64705,"vw":2.629621},{"c":2.63,"h":2.6399,"l":2.63,"n":112,"o":2.635,"t":"2026-10-14T16:05:00Z","v":24591,"vw":2.632449},{"c":2.605,"h":2.64,"l":2.605,"n":319,"o":2.63,"t":"2026-10-14T16:10:00Z","v":66299,"vw":2.62066},{"c":2.596,"h":2.6076,"l":2.5811,"n":486,"o":2.605,"t":"2026-10-14T16:15:00Z","v":217758,"vw":2.59293},{"c":2.585,"h":2.6,"l":2.58,"n":301,"o":2.595,"t":"2026-10-14T16:20:00Z","v":134577,"vw":2.588708},{"c":2.5999,"h":2.6,"l":2.58,"n":239,"o":2.585,"t":"2026-10-14T16:25:00Z","v":85560,"vw":2.58974},{"c":2.605,"h":2.61,"l":2.5911,"n":214,"o":2.595,"t":"2026-10-14T16:30:00Z","v":46601,"vw":2.60127},{"c":2.6,"h":2.61,"l":2.6,"n":170,"o":2.605,"t":"2026-10-14T16:35:00Z","v":75725,"vw":2.604063},{"c":2.605,"h":2.61,"l":2.595,"n":217,"o":2.6,"t":"2026-10-14T16:40:00Z","v":83622,"vw":2.600627},{"c":2.6,"h":2.605,"l":2.6,"n":86,"o":2.605,"t":"2026-10-14T16:45:00Z","v":9491,"vw":2.60365},{"c":2.595,"h":2.6074,"l":2.59,"n":197,"o":2.6,"t":"2026-10-14T16:50:00Z","v":55943,"vw":2.598751},{"c":2.615,"h":2.615,"l":2.595,"n":194,"o":2.595,"t":"2026-10-14T16:55:00Z","v":32789,"vw":2.6051},{"c":2.625,"h":2.63,"l":2.61,"n":160,"o":2.615,"t":"2026-10-14T17:00:00Z","v":35685,"vw":2.622289},{"c":2.615,"h":2.625,"l":2.61,"n":164,"o":2.625,"t":"2026-10-14T17:05:00Z","v":38961,"vw":2.617582},{"c":2.61,"h":2.62,"l":2.61,"n":167,"o":2.61,"t":"2026-10-14T17:10:00Z","v":27418,"vw":2.614927},{"c":2.62,"h":2.62,"l":2.61,"n":177,"o":2.61,"t":"2026-10-14T17:15:00Z","v":27667,"vw":2.615989},{"c":2.605,"h":2.62,"l":2.6,"n":207,"o":2.615,"t":"2026-10-14T17:20:00Z","v":43330,"vw":2.608464},{"c":2.6,"h":2.61,"l":2.6,"n":159,"o":2.605,"t":"2026-10-14T17:25:00Z","v":27274,"vw":2.604493},{"c":2.605,"h":2.61,"l":2.6,"n":159,"o":2.6,"t":"2026-10-14T17:30:00Z","v":34898,"vw":2.604544},{"c":2.595,"h":2.6071,"l":2.595,"n":241,"o":2.6,"t":"2026-10-14T17:35:00Z","v":44823,"vw":2.5991},{"c":2.6047,"h":2.61,"l":2.595,"n":177,"o":2.6,"t":"2026-10-14T17:40:00Z","v":41997,"vw":2.60077},{"c":2.595,"h":2.61,"l":2.5946,"n":170,"o":2.605,"t":"2026-10-14T17:45:00Z","v":56488,"vw":2.59949},{"c":2.595,"h":2.5997,"l":2.59,"n":194,"o":2.595,"t":"2026-10-14T17:50:00Z","v":33667,"vw":2.592622},{"c":2.585,"h":2.595,"l":2.58,"n":202,"o":2.595,"t":"2026-10-14T17:55:00Z","v":40821,"vw":2.586753},{"c":2.59,"h":2.59,"l":2.58,"n":223,"o":2.59,"t":"2026-10-14T18:00:00Z","v":63404,"vw":2.581674},{"c":2.585,"h":2.59,"l":2.58,"n":159,"o":2.585,"t":"2026-10-14T18:05:00Z","v":28835,"vw":2.584736},{"c":2.57,"h":2.585,"l":2.56,"n":542,"o":2.585,"t":"2026-10-14T18:10:00Z","v":164198,"vw":2.568481},{"c":2.566,"h":2.5799,"l":2.56,"n":279,"o":2.575,"t":"2026-10-14T18:15:00Z","v":98909,"vw":2.570243},{"c":2.575,"h":2.58,"l":2.565,"n":216,"o":2.565,"t":"2026-10-14T18:20:00Z","v":44672,"vw":2.571952},{"c":2.595,"h":2.5999,"l":2.575,"n":242,"o":2.575,"t":"2026-10-14T18:25:00Z","v":38834,"vw":2.583421},{"c":2.59,"h":2.6,"l":2.59,"n":217,"o":2.59,"t":"2026-10-14T18:30:00Z","v":58217,"vw":2.594559},{"c":2.6,"h":2.61,"l":2.59,"n":346,"o":2.595,"t":"2026-10-14T18:35:00Z","v":228981,"vw":2.601044},{"c":2.605,"h":2.606,"l":2.59,"n":192,"o":2.595,"t":"2026-10-14T18:40:00Z","v":37877,"vw":2.599139},{"c":2.6099,"h":2.61,"l":2.6,"n":218,"o":2.605,"t":"2026-10-14T18:45:00Z","v":38992,"vw":2.605329},{"c":2.605,"h":2.61,"l":2.6,"n":177,"o":2.605,"t":"2026-10-14T18:50:00Z","v":42577,"vw":2.602726},{"c":2.605,"h":2.61,"l":2.6002,"n":186,"o":2.605,"t":"2026-10-14T18:55:00Z","v":13975,"vw":2.606556},{"c":2.6001,"h":2.6099,"l":2.595,"n":358,"o":2.605,"t":"2026-10-14T19:00:00Z","v":162046,"vw":2.6011},{"c":2.62,"h":2.62,"l":2.6,"n":165,"o":2.6,"t":"2026-10-14T19:05:00Z","v":147478,"vw":2.61018},{"c":2.625,"h":2.6277,"l":2.61,"n":260,"o":2.62,"t":"2026-10-14T19:10:00Z","v":194253,"vw":2.620003},{"c":2.6401,"h":2.6492,"l":2.62,"n":247,"o":2.625,"t":"2026-10-14T19:15:00Z","v":100704,"vw":2.636189},{"c":2.64,"h":2.6494,"l":2.635,"n":253,"o":2.645,"t":"2026-10-14T19:20:00Z","v":62688,"vw":2.640929},{"c":2.635,"h":2.64,"l":2.63,"n":137,"o":2.6395,"t":"2026-10-14T19:25:00Z","v":21485,"vw":2.634946},{"c":2.645,"h":2.65,"l":2.635,"n":257,"o":2.635,"t":"2026-10-14T19:30:00Z","v":88381,"vw":2.643227},{"c":2.6313,"h":2.645,"l":2.63,"n":223,"o":2.645,"t":"2026-10-14T19:35:00Z","v":58170,"vw":2.638644},{"c":2.63,"h":2.6399,"l":2.625,"n":276,"o":2.63,"t":"2026-10-14T19:40:00Z","v":79906,"vw":2.631358},{"c":2.63,"h":2.6376,"l":2.62,"n":222,"o":2.635,"t":"2026-10-14T19:45:00Z","v":80442,"vw":2.626955},{"c":2.64,"h":2.64,"l":2.63,"n":401,"o":2.63,"t":"2026-10-14T19:50:00Z","v":89650,"vw":2.634591},{"c":2.625,"h":2.6399,"l":2.62,"n":879,"o":2.635,"t":"2026-10-14T19:55:00Z","v":324628,"vw":2.628253},{"c":2.6482,"h":2.65,"l":2.6051,"n":30,"o":2.63,"t":"2026-10-14T20:00:00Z","v":322927,"vw":2.62999},{"c":2.6481,"h":2.6481,"l":2.6481,"n":2,"o":2.6481,"t":"2026-10-14T20:05:00Z","v":2005,"vw":2.6481},{"c":2.64,"h":2.64,"l":2.62,"n":6,"o":2.62,"t":"2026-10-14T20:10:00Z","v":1243,"vw":2.634983},{"c":2.639,"h":2.639,"l":2.639,"n":1,"o":2.639,"t":"2026-10-14T20:20:00Z","v":300,"vw":2.639},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-14T20:25:00Z","v":195,"vw":2.62},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-14T20:30:00Z","v":145,"vw":2.63},{"c":2.6298,"h":2.6298,"l":2.6298,"n":3,"o":2.6298,"t":"2026-10-14T20:35:00Z","v":207,"vw":2.6298},{"c":2.6281,"h":2.6281,"l":2.6281,"n":1,"o":2.6281,"t":"2026-10-14T20:40:00Z","v":200,"vw":2.6281},{"c":2.6297,"h":2.6297,"l":2.6297,"n":4,"o":2.6297,"t":"2026-10-14T20:45:00Z","v":405,"vw":2.6297},{"c":2.6395,"h":2.6395,"l":2.6395,"n":2,"o":2.6395,"t":"2026-10-14T20:50:00Z","v":103,"vw":2.6395},{"c":2.63,"h":2.64,"l":2.63,"n":6,"o":2.63,"t":"2026-10-14T20:55:00Z","v":2931,"vw":2.632614},{"c":2.63,"h":2.6399,"l":2.63,"n":3,"o":2.6399,"t":"2026-10-14T21:00:00Z","v":2200,"vw":2.639},{"c":2.63,"h":2.6302,"l":2.62,"n":19,"o":2.63,"t":"2026-10-14T21:05:00Z","v":3130,"vw":2.624563},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T21:10:00Z","v":250,"vw":2.63},{"c":2.63,"h":2.63,"l":2.61,"n":5,"o":2.61,"t":"2026-10-14T21:20:00Z","v":636,"vw":2.62},{"c":2.62,"h":2.6269,"l":2.62,"n":2,"o":2.6269,"t":"2026-10-14T21:30:00Z","v":300,"vw":2.62345},{"c":2.6291,"h":2.6291,"l":2.6291,"n":1,"o":2.6291,"t":"2026-10-14T21:35:00Z","v":100,"vw":2.6291},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-14T21:40:00Z","v":110,"vw":2.62},{"c":2.63,"h":2.63,"l":2.62,"n":6,"o":2.62,"t":"2026-10-14T21:50:00Z","v":1146,"vw":2.623636},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-14T21:55:00Z","v":117,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-14T22:00:00Z","v":200,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-14T22:05:00Z","v":1510,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-14T22:15:00Z","v":1911,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":10,"o":2.62,"t":"2026-10-14T22:20:00Z","v":995,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-14T22:30:00Z","v":231,"vw":2.61},{"c":2.6261,"h":2.6278,"l":2.615,"n":6,"o":2.6278,"t":"2026-10-14T22:35:00Z","v":1309,"vw":2.620131},{"c":2.602,"h":2.602,"l":2.602,"n":2,"o":2.602,"t":"2026-10-14T22:40:00Z","v":260,"vw":2.602},{"c":2.6254,"h":2.6254,"l":2.6,"n":2,"o":2.6,"t":"2026-10-14T22:45:00Z","v":2100,"vw":2.60121},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T22:50:00Z","v":125,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-14T22:55:00Z","v":2504,"vw":2.6},{"c":2.6046,"h":2.6046,"l":2.6046,"n":1,"o":2.6046,"t":"2026-10-14T23:00:00Z","v":112,"vw":2.6046},{"c":2.6001,"h":2.6001,"l":2.6001,"n":1,"o":2.6001,"t":"2026-10-14T23:20:00Z","v":300,"vw":2.6001},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T23:30:00Z","v":395,"vw":2.6},{"c":2.6002,"h":2.62,"l":2.6002,"n":3,"o":2.62,"t":"2026-10-14T23:35:00Z","v":1102,"vw":2.603797},{"c":2.6007,"h":2.62,"l":2.6007,"n":6,"o":2.6031,"t":"2026-10-14T23:40:00Z","v":5512,"vw":2.601225},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T23:45:00Z","v":280,"vw":2.6},{"c":2.6001,"h":2.62,"l":2.6,"n":5,"o":2.62,"t":"2026-10-14T23:55:00Z","v":2995,"vw":2.617515},{"c":2.61,"h":2.67,"l":2.6,"n":39,"o":2.67,"t":"2026-10-15T08:00:00Z","v":7613,"vw":2.623024},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T08:05:00Z","v":460,"vw":2.6},{"c":2.6115,"h":2.6115,"l":2.6115,"n":1,"o":2.6115,"t":"2026-10-15T08:10:00Z","v":200,"vw":2.6115},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T08:45:00Z","v":500,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T09:10:00Z","v":680,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T09:35:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-15T10:30:00Z","v":2438,"vw":2.6},{"c":2.63,"h":2.63,"l":2.61,"n":8,"o":2.61,"t":"2026-10-15T11:00:00Z","v":466,"vw":2.623333},{"c":2.59,"h":2.6,"l":2.59,"n":19,"o":2.6,"t":"2026-10-15T11:05:00Z","v":796,"vw":2.593684},{"c":2.5615,"h":2.57,"l":2.56,"n":18,"o":2.57,"t":"2026-10-15T11:10:00Z","v":4495,"vw":2.567546},{"c":2.56,"h":2.5608,"l":2.56,"n":7,"o":2.5608,"t":"2026-10-15T11:15:00Z","v":449,"vw":2.560202},{"c":2.56,"h":2.566,"l":2.56,"n":6,"o":2.56,"t":"2026-10-15T11:20:00Z","v":3326,"vw":2.561805},{"c":2.57,"h":2.57,"l":2.55,"n":12,"o":2.55,"t":"2026-10-15T11:25:00Z","v":26624,"vw":2.550198},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-15T11:30:00Z","v":102,"vw":2.59},{"c":2.59,"h":2.59,"l":2.5579,"n":3,"o":2.5579,"t":"2026-10-15T11:35:00Z","v":1225,"vw":2.563801},{"c":2.5899,"h":2.59,"l":2.58,"n":16,"o":2.58,"t":"2026-10-15T11:40:00Z","v":13954,"vw":2.580475},{"c":2.5526,"h":2.57,"l":2.55,"n":11,"o":2.56,"t":"2026-10-15T11:45:00Z","v":2050,"vw":2.559624},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T11:55:00Z","v":324,"vw":2.55},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-15T12:00:00Z","v":230,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T12:05:00Z","v":193,"vw":2.58},{"c":2.54,"h":2.55,"l":2.54,"n":31,"o":2.55,"t":"2026-10-15T12:10:00Z","v":2453,"vw":2.540933},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T12:20:00Z","v":2109,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-15T12:25:00Z","v":125,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T12:30:00Z","v":100,"vw":2.58},{"c":2.53,"h":2.55,"l":2.52,"n":102,"o":2.55,"t":"2026-10-15T12:35:00Z","v":35398,"vw":2.528965},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-15T12:40:00Z","v":1025,"vw":2.52},{"c":2.53,"h":2.53,"l":2.5299,"n":3,"o":2.5299,"t":"2026-10-15T12:45:00Z","v":610,"vw":2.529917},{"c":2.515,"h":2.53,"l":2.51,"n":63,"o":2.5298,"t":"2026-10-15T12:50:00Z","v":12800,"vw":2.51501},{"c":2.52,"h":2.52,"l":2.51,"n":27,"o":2.52,"t":"2026-10-15T12:55:00Z","v":5945,"vw":2.510758},{"c":2.5002,"h":2.52,"l":2.5,"n":129,"o":2.52,"t":"2026-10-15T13:00:00Z","v":25655,"vw":2.510834},{"c":2.52,"h":2.52,"l":2.5,"n":40,"o":2.5,"t":"2026-10-15T13:05:00Z","v":11621,"vw":2.513583},{"c":2.52,"h":2.52,"l":2.518,"n":10,"o":2.52,"t":"2026-10-15T13:10:00Z","v":1451,"vw":2.519431},{"c":2.51,"h":2.52,"l":2.51,"n":4,"o":2.52,"t":"2026-10-15T13:15:00Z","v":765,"vw":2.514667},{"c":2.52,"h":2.52,"l":2.5198,"n":8,"o":2.5198,"t":"2026-10-15T13:20:00Z","v":1725,"vw":2.519927},{"c":2.55,"h":2.55,"l":2.51,"n":28,"o":2.51,"t":"2026-10-15T13:25:00Z","v":21467,"vw":2.532264},{"c":2.525,"h":2.56,"l":2.495,"n":872,"o":2.56,"t":"2026-10-15T13:30:00Z","v":422771,"vw":2.528007},{"c":2.5339,"h":2.54,"l":2.5,"n":449,"o":2.52,"t":"2026-10-15T13:35:00Z","v":203847,"vw":2.519486},{"c":2.521,"h":2.54,"l":2.515,"n":456,"o":2.535,"t":"2026-10-15T13:40:00Z","v":233597,"vw":2.527392},{"c":2.505,"h":2.5255,"l":2.5,"n":391,"o":2.5251,"t":"2026-10-15T13:45:00Z","v":157659,"vw":2.50814},{"c":2.47,"h":2.51,"l":2.47,"n":550,"o":2.505,"t":"2026-10-15T13:50:00Z","v":343114,"vw":2.484155},{"c":2.495,"h":2.5,"l":2.47,"n":229,"o":2.475,"t":"2026-10-15T13:55:00Z","v":187669,"vw":2.483873},{"c":2.545,"h":2.545,"l":2.49,"n":425,"o":2.495,"t":"2026-10-15T14:00:00Z","v":117984,"vw":2.511759},{"c":2.555,"h":2.56,"l":2.535,"n":415,"o":2.5401,"t":"2026-10-15T14:05:00Z","v":138660,"vw":2.551373},{"c":2.5498,"h":2.57,"l":2.5301,"n":397,"o":2.555,"t":"2026-10-15T14:10:00Z","v":116457,"vw":2.553314},{"c":2.545,"h":2.55,"l":2.5301,"n":240,"o":2.5479,"t":"2026-10-15T14:15:00Z","v":53566,"vw":2.539736},{"c":2.545,"h":2.55,"l":2.54,"n":151,"o":2.545,"t":"2026-10-15T14:20:00Z","v":12068,"vw":2.545687},{"c":2.54,"h":2.55,"l":2.535,"n":270,"o":2.5401,"t":"2026-10-15T14:25:00Z","v":28121,"vw":2.543493},{"c":2.56,"h":2.565,"l":2.53,"n":253,"o":2.545,"t":"2026-10-15T14:30:00Z","v":83299,"vw":2.546175},{"c":2.575,"h":2.58,"l":2.56,"n":218,"o":2.57,"t":"2026-10-15T14:35:00Z","v":62809,"vw":2.567934},{"c":2.595,"h":2.6,"l":2.5701,"n":303,"o":2.5727,"t":"2026-10-15T14:40:00Z","v":79031,"vw":2.586668},{"c":2.6,"h":2.61,"l":2.59,"n":312,"o":2.595,"t":"2026-10-15T14:45:00Z","v":93706,"vw":2.599014},{"c":2.605,"h":2.61,"l":2.6,"n":240,"o":2.61,"t":"2026-10-15T14:50:00Z","v":39728,"vw":2.606816},{"c":2.61,"h":2.62,"l":2.6,"n":316,"o":2.605,"t":"2026-10-15T14:55:00Z","v":96061,"vw":2.611499},{"c":2.615,"h":2.63,"l":2.6,"n":653,"o":2.61,"t":"2026-10-15T15:00:00Z","v":189742,"vw":2.614327},{"c":2.62,"h":2.62,"l":2.6002,"n":245,"o":2.615,"t":"2026-10-15T15:05:00Z","v":60902,"vw":2.610381},{"c":2.625,"h":2.63,"l":2.615,"n":217,"o":2.6189,"t":"2026-10-15T15:10:00Z","v":45818,"vw":2.622347},{"c":2.615,"h":2.63,"l":2.61,"n":223,"o":2.625,"t":"2026-10-15T15:15:00Z","v":43257,"vw":2.619792},{"c":2.605,"h":2.62,"l":2.605,"n":365,"o":2.61,"t":"2026-10-15T15:20:00Z","v":104029,"vw":2.610013},{"c":2.605,"h":2.615,"l":2.6,"n":194,"o":2.61,"t":"2026-10-15T15:25:00Z","v":44329,"vw":2.608908},{"c":2.565,"h":2.6089,"l":2.56,"n":469,"o":2.605,"t":"2026-10-15T15:30:00Z","v":125245,"vw":2.581659},{"c":2.56,"h":2.58,"l":2.56,"n":382,"o":2.5699,"t":"2026-10-15T15:35:00Z","v":60285,"vw":2.57011},{"c":2.551,"h":2.57,"l":2.55,"n":304,"o":2.56,"t":"2026-10-15T15:40:00Z","v":43758,"vw":2.559426},{"c":2.545,"h":2.56,"l":2.5401,"n":297,"o":2.551,"t":"2026-10-15T15:45:00Z","v":69108,"vw":2.547345},{"c":2.53,"h":2.55,"l":2.53,"n":249,"o":2.5499,"t":"2026-10-15T15:50:00Z","v":150857,"vw":2.540837},{"c":2.5473,"h":2.5499,"l":2.53,"n":344,"o":2.535,"t":"2026-10-15T15:55:00Z","v":97907,"vw":2.539272},{"c":2.525,"h":2.54,"l":2.525,"n":193,"o":2.54,"t":"2026-10-15T16:00:00Z","v":23395,"vw":2.531653},{"c":2.525,"h":2.53,"l":2.52,"n":233,"o":2.525,"t":"2026-10-15T16:05:00Z","v":38967,"vw":2.52409},{"c":2.525,"h":2.53,"l":2.52,"n":170,"o":2.5201,"t":"2026-10-15T16:10:00Z","v":30425,"vw":2.524577},{"c":2.525,"h":2.53,"l":2.52,"n":260,"o":2.525,"t":"2026-10-15T16:15:00Z","v":27514,"vw":2.52547},{"c":2.52,"h":2.53,"l":2.52,"n":215,"o":2.525,"t":"2026-10-15T16:20:00Z","v":21336,"vw":2.52494},{"c":2.5299,"h":2.53,"l":2.51,"n":443,"o":2.53,"t":"2026-10-15T16:25:00Z","v":107130,"vw":2.522023},{"c":2.52,"h":2.53,"l":2.52,"n":110,"o":2.53,"t":"2026-10-15T16:30:00Z","v":14658,"vw":2.525632},{"c":2.535,"h":2.54,"l":2.525,"n":230,"o":2.525,"t":"2026-10-15T16:35:00Z","v":48600,"vw":2.531386},{"c":2.535,"h":2.54,"l":2.53,"n":186,"o":2.535,"t":"2026-10-15T16:40:00Z","v":22209,"vw":2.536011},{"c":2.535,"h":2.5499,"l":2.535,"n":354,"o":2.535,"t":"2026-10-15T16:45:00Z","v":158326,"vw":2.540063},{"c":2.535,"h":2.54,"l":2.53,"n":104,"o":2.53,"t":"2026-10-15T16:50:00Z","v":13567,"vw":2.53313},{"c":2.535,"h":2.5399,"l":2.535,"n":70,"o":2.535,"t":"2026-10-15T16:55:00Z","v":13912,"vw":2.535336},{"c":2.555,"h":2.565,"l":2.555,"n":238,"o":2.565,"t":"2026-10-15T18:10:00Z","v":149270,"vw":2.560395},{"c":2.565,"h":2.565,"l":2.55,"n":329,"o":2.56,"t":"2026-10-15T18:15:00Z","v":86062,"vw":2.559715},{"c":2.565,"h":2.57,"l":2.55,"n":340,"o":2.565,"t":"2026-10-15T18:20:00Z","v":169473,"vw":2.558871},{"c":2.56,"h":2.565,"l":2.56,"n":183,"o":2.565,"t":"2026-10-15T18:25:00Z","v":27236,"vw":2.561606},{"c":2.56,"h":2.57,"l":2.56,"n":290,"o":2.56,"t":"2026-10-15T18:30:00Z","v":37216,"vw":2.562111},{"c":2.565,"h":2.5699,"l":2.56,"n":285,"o":2.565,"t":"2026-10-15T18:35:00Z","v":29539,"vw":2.561264},{"c":2.575,"h":2.58,"l":2.56,"n":427,"o":2.56,"t":"2026-10-15T18:40:00Z","v":98098,"vw":2.567134},{"c":2.575,"h":2.58,"l":2.57,"n":98,"o":2.57,"t":"2026-10-15T18:45:00Z","v":13756,"vw":2.577048},{"c":2.555,"h":2.5774,"l":2.55,"n":470,"o":2.57,"t":"2026-10-15T18:50:00Z","v":229562,"vw":2.561407},{"c":2.555,"h":2.56,"l":2.55,"n":219,"o":2.55,"t":"2026-10-15T18:55:00Z","v":34761,"vw":2.555232},{"c":2.57,"h":2.58,"l":2.55,"n":395,"o":2.555,"t":"2026-10-15T19:00:00Z","v":112908,"vw":2.565044},{"c":2.575,"h":2.58,"l":2.57,"n":171,"o":2.575,"t":"2026-10-15T19:05:00Z","v":27399,"vw":2.576407},{"c":2.575,"h":2.58,"l":2.57,"n":514,"o":2.575,"t":"2026-10-15T19:10:00Z","v":113710,"vw":2.57717},{"c":2.585,"h":2.5899,"l":2.5723,"n":366,"o":2.575,"t":"2026-10-15T19:15:00Z","v":154544,"vw":2.579557},{"c":2.58,"h":2.59,"l":2.58,"n":175,"o":2.585,"t":"2026-10-15T19:20:00Z","v":48530,"vw":2.582913},{"c":2.5801,"h":2.59,"l":2.58,"n":324,"o":2.58,"t":"2026-10-15T19:25:00Z","v":52867,"vw":2.582841},{"c":2.595,"h":2.595,"l":2.58,"n":578,"o":2.58,"t":"2026-10-15T19:30:00Z","v":151427,"vw":2.586859},{"c":2.615,"h":2.62,"l":2.59,"n":497,"o":2.6,"t":"2026-10-15T19:35:00Z","v":130334,"vw":2.602037},{"c":2.635,"h":2.64,"l":2.615,"n":513,"o":2.615,"t":"2026-10-15T19:40:00Z","v":142673,"vw":2.626727},{"c":2.63,"h":2.64,"l":2.63,"n":587,"o":2.635,"t":"2026-10-15T19:45:00Z","v":114537,"vw":2.634895},{"c":2.655,"h":2.655,"l":2.62,"n":1011,"o":2.631,"t":"2026-10-15T19:50:00Z","v":477816,"vw":2.633545},{"c":2.675,"h":2.68,"l":2.65,"n":2186,"o":2.66,"t":"2026-10-15T19:55:00Z","v":1625811,"vw":2.664051},{"c":2.67,"h":2.67,"l":2.67,"n":13,"o":2.67,"t":"2026-10-15T20:00:00Z","v":235195,"vw":2.67},{"c":2.6856,"h":2.6856,"l":2.6621,"n":8,"o":2.6621,"t":"2026-10-15T20:05:00Z","v":433,"vw":2.6714},{"c":2.6884,"h":2.6884,"l":2.6884,"n":1,"o":2.6884,"t":"2026-10-15T20:10:00Z","v":670,"vw":2.6884},{"c":2.69,"h":2.69,"l":2.6877,"n":5,"o":2.6877,"t":"2026-10-15T20:15:00Z","v":935,"vw":2.688088},{"c":2.69,"h":2.69,"l":2.6646,"n":7,"o":2.6646,"t":"2026-10-15T20:20:00Z","v":1888,"vw":2.668925},{"c":2.6612,"h":2.6612,"l":2.66,"n":2,"o":2.66,"t":"2026-10-15T20:25:00Z","v":755,"vw":2.660795},{"c":2.6789,"h":2.6789,"l":2.6715,"n":2,"o":2.6715,"t":"2026-10-15T20:30:00Z","v":530,"vw":2.674991}],"history":[{"c":1.02,"h":1.04,"l":1,"n":1245,"o":1.04,"t":"2024-10-14T04:00:00Z","v":293996,"vw":1.015618},{"c":1.01,"h":1.02,"l":1,"n":1657,"o":1.02,"t":"2024-10-15T04:00:00Z","v":420654,"vw":1.004107},{"c":0.9947,"h":1.01,"l":0.9803,"n":1450,"o":1,"t":"2024-10-16T04:00:00Z","v":485934,"vw":0.991259},{"c":1,"h":1.02,"l":0.975,"n":1284,"o":1,"t":"2024-10-17T04:00:00Z","v":565909,"vw":1.004592},{"c":1.02,"h":1.02,"l":1,"n":1019,"o":1.02,"t":"2024-10-18T04:00:00Z","v":282808,"vw":1.006808},{"c":1,"h":1.03,"l":0.9997,"n":1628,"o":1.02,"t":"2024-10-21T04:00:00Z","v":960554,"vw":1.007176},{"c":1.01,"h":1.01,"l":0.9809,"n":1790,"o":1,"t":"2024-10-22T04:00:00Z","v":1257044,"vw":0.995987},{"c":0.9998,"h":1.01,"l":0.983,"n":1497,"o":1.01,"t":"2024-10-23T04:00:00Z","v":487425,"vw":0.997158},{"c":0.9938,"h":0.995,"l":0.975,"n":972,"o":0.99,"t":"2024-10-24T04:00:00Z","v":359071,"vw":0.98525},{"c":0.9933,"h":1.01,"l":0.9801,"n":1138,"o":0.99,"t":"2024-10-25T04:00:00Z","v":455242,"vw":0.999398},{"c":0.9893,"h":1.01,"l":0.98,"n":1406,"o":0.9936,"t":"2024-10-28T04:00:00Z","v":330363,"vw":0.995668},{"c":0.99,"h":1,"l":0.967,"n":1200,"o":1,"t":"2024-10-29T04:00:00Z","v":476584,"vw":0.982846},{"c":0.9749,"h":0.99,"l":0.97,"n":1514,"o":0.9842,"t":"2024-10-30T04:00:00Z","v":741638,"vw":0.97705},{"c":0.9889,"h":0.99,"l":0.9433,"n":1612,"o":0.96,"t":"2024-10-31T04:00:00Z","v":716172,"vw":0.969153},{"c":0.991,"h":1.01,"l":0.97,"n":1153,"o":0.98,"t":"2024-11-01T04:00:00Z","v":335202,"vw":0.984875},{"c":0.97,"h":1,"l":0.9277,"n":2325,"o":0.99,"t":"2024-11-04T05:00:00Z","v":771160,"vw":0.96636},{"c":0.9876,"h":0.9896,"l":0.96,"n":1164,"o":0.9626,"t":"2024-11-05T05:00:00Z","v":344587,"vw":0.973456},{"c":1,"h":1.01,"l":0.981,"n":1647,"o":1.01,"t":"2024-11-06T05:00:00Z","v":1012098,"vw":0.999928},{"c":0.9968,"h":1,"l":0.9803,"n":1424,"o":1,"t":"2024-11-07T05:00:00Z","v":466042,"vw":0.993676},{"c":0.9775,"h":1,"l":0.94,"n":2158,"o":0.99,"t":"2024-11-08T05:00:00Z","v":745913,"vw":0.970243},{"c":0.9711,"h":0.99,"l":0.9402,"n":2510,"o":0.9781,"t":"2024-11-11T05:00:00Z","v":1361308,"vw":0.963946},{"c":0.98,"h":0.98,"l":0.9516,"n":2219,"o":0.96,"t":"2024-11-12T05:00:00Z","v":852166,"vw":0.96409},{"c":0.9564,"h":0.9888,"l":0.925,"n":3714,"o":0.98,"t":"2024-11-13T05:00:00Z","v":1731841,"vw":0.954003},{"c":0.956,"h":0.98,"l":0.92,"n":4774,"o":0.98,"t":"2024-11-14T05:00:00Z","v":1829098,"vw":0.939726},{"c":0.995,"h":1.03,"l":0.95,"n":4198,"o":0.96,"t":"2024-11-15T05:00:00Z","v":1659503,"vw":0.992411},{"c":0.9575,"h":1.071,"l":0.9201,"n":8427,"o":1,"t":"2024-11-18T05:00:00Z","v":5745951,"vw":0.991055},{"c":0.914,"h":0.97,"l":0.91,"n":3637,"o":0.9324,"t":"2024-11-19T05:00:00Z","v":1533116,"vw":0.926429},{"c":0.9018,"h":0.939999,"l":0.894,"n":3307,"o":0.9095,"t":"2024-11-20T05:00:00Z","v":1282680,"vw":0.910414},{"c":0.8825,"h":0.95,"l":0.875,"n":5144,"o":0.895,"t":"2024-11-21T05:00:00Z","v":2017115,"vw":0.904301},{"c":0.9175,"h":0.93,"l":0.89,"n":2283,"o":0.89,"t":"2024-11-22T05:00:00Z","v":1011764,"vw":0.917772},{"c":0.9011,"h":0.948,"l":0.9011,"n":2454,"o":0.9047,"t":"2024-11-25T05:00:00Z","v":968287,"vw":0.918465},{"c":0.8345,"h":0.92,"l":0.8345,"n":4250,"o":0.8976,"t":"2024-11-26T05:00:00Z","v":1816479,"vw":0.874245},{"c":0.8409,"h":0.8899,"l":0.8351,"n":2876,"o":0.8502,"t":"2024-11-27T05:00:00Z","v":897211,"vw":0.852481},{"c":0.848,"h":0.8831,"l":0.8351,"n":1735,"o":0.85,"t":"2024-11-29T05:00:00Z","v":511496,"vw":0.8562},{"c":0.8022,"h":0.86,"l":0.78,"n":6065,"o":0.85,"t":"2024-12-02T05:00:00Z","v":3367468,"vw":0.805856},{"c":0.89,"h":0.895,"l":0.798,"n":5212,"o":0.8038,"t":"2024-12-03T05:00:00Z","v":2275334,"vw":0.858306},{"c":0.902,"h":0.95,"l":0.8734,"n":3587,"o":0.9,"t":"2024-12-04T05:00:00Z","v":1450021,"vw":0.916992},{"c":0.8481,"h":0.919,"l":0.8334,"n":2498,"o":0.8911,"t":"2024-12-05T05:00:00Z","v":1024911,"vw":0.866651},{"c":0.8565,"h":0.879,"l":0.8426,"n":1853,"o":0.85,"t":"2024-12-06T05:00:00Z","v":570297,"vw":0.860522},{"c":0.8537,"h":0.9,"l":0.845,"n":1965,"o":0.85,"t":"2024-12-09T05:00:00Z","v":750282,"vw":0.871016},{"c":0.7959,"h":0.85,"l":0.7876,"n":3571,"o":0.84,"t":"2024-12-10T05:00:00Z","v":1785814,"vw":0.812893},{"c":0.7998,"h":0.8298,"l":0.79,"n":2338,"o":0.81,"t":"2024-12-11T05:00:00Z","v":1016804,"vw":0.805299},{"c":0.7956,"h":0.8189,"l":0.77,"n":2953,"o":0.8,"t":"2024-12-12T05:00:00Z","v":1819848,"vw":0.794838},{"c":0.8,"h":0.8217,"l":0.785,"n":2498,"o":0.79,"t":"2024-12-13T05:00:00Z","v":1406449,"vw":0.800108},{"c":0.806,"h":0.8184,"l":0.788,"n":2360,"o":0.8,"t":"2024-12-16T05:00:00Z","v":1014394,"vw":0.801803},{"c":0.8028,"h":0.81,"l":0.785,"n":2101,"o":0.795,"t":"2024-12-17T05:00:00Z","v":998367,"vw":0.796113},{"c":0.766,"h":0.8,"l":0.75,"n":4127,"o":0.79,"t":"2024-12-18T05:00:00Z","v":3772602,"vw":0.787879},{"c":0.725,"h":0.7849,"l":0.721,"n":3171,"o":0.766,"t":"2024-12-19T05:00:00Z","v":1848907,"vw":0.744543},{"c":0.74,"h":0.76,"l":0.73,"n":2541,"o":0.73,"t":"2024-12-20T05:00:00Z","v":1115658,"vw":0.748545},{"c":0.85,"h":0.9087,"l":0.74,"n":5031,"o":0.74,"t":"2024-12-23T05:00:00Z","v":2997207,"vw":0.844175},{"c":0.8791,"h":0.8869,"l":0.8111,"n":3058,"o":0.8621,"t":"2024-12-24T05:00:00Z","v":1164870,"vw":0.858398},{"c":0.88,"h":0.8899,"l":0.8415,"n":2666,"o":0.8775,"t":"2024-12-26T05:00:00Z","v":1543345,"vw":0.86978},{"c":1.1,"h":1.1,"l":0.8466,"n":11328,"o":0.8795,"t":"2024-12-27T05:00:00Z","v":7663049,"vw":1.009319},{"c":1.2,"h":1.21,"l":1.03,"n":10841,"o":1.11,"t":"2024-12-30T05:00:00Z","v":4248613,"vw":1.116791},{"c":1.12,"h":1.2,"l":1.08,"n":5907,"o":1.2,"t":"2024-12-31T05:00:00Z","v":2091006,"vw":1.12786},{"c":1.2,"h":1.2,"l":1.11,"n":3371,"o":1.14,"t":"2025-01-02T05:00:00Z","v":1642362,"vw":1.157863},{"c":1.25,"h":1.27,"l":1.12,"n":4923,"o":1.2,"t":"2025-01-03T05:00:00Z","v":2020511,"vw":1.20115},{"c":1.14,"h":1.27,"l":1.05,"n":9422,"o":1.25,"t":"2025-01-06T05:00:00Z","v":4071635,"vw":1.116386},{"c":1.19,"h":1.19,"l":1.0901,"n":3946,"o":1.14,"t":"2025-01-07T05:00:00Z","v":1177824,"vw":1.156428},{"c":1.09,"h":1.18,"l":1.06,"n":5245,"o":1.17,"t":"2025-01-08T05:00:00Z","v":1574014,"vw":1.087426},{"c":1.14,"h":1.18,"l":1.1,"n":2989,"o":1.12,"t":"2025-01-10T05:00:00Z","v":1568636,"vw":1.145648},{"c":1.07,"h":1.15,"l":1.04,"n":3924,"o":1.13,"t":"2025-01-13T05:00:00Z","v":1595203,"vw":1.067933},{"c":1.05,"h":1.0875,"l":1.02,"n":2208,"o":1.07,"t":"2025-01-14T05:00:00Z","v":978372,"vw":1.050155},{"c":1.3,"h":1.32,"l":1.1,"n":13612,"o":1.11,"t":"2025-01-15T05:00:00Z","v":6703346,"vw":1.264585},{"c":1.57,"h":1.595,"l":1.2855,"n":21301,"o":1.3,"t":"2025-01-16T05:00:00Z","v":11496000,"vw":1.476955},{"c":1.59,"h":1.88,"l":1.465,"n":43112,"o":1.79,"t":"2025-01-17T05:00:00Z","v":16346691,"vw":1.667364},{"c":1.62,"h":1.71,"l":1.3301,"n":17547,"o":1.63,"t":"2025-01-21T05:00:00Z","v":8499631,"vw":1.494079},{"c":1.56,"h":1.62,"l":1.51,"n":8161,"o":1.62,"t":"2025-01-22T05:00:00Z","v":2217276,"vw":1.54467},{"c":1.57,"h":1.59,"l":1.415,"n":8425,"o":1.57,"t":"2025-01-23T05:00:00Z","v":2942882,"vw":1.500481},{"c":1.57,"h":1.66,"l":1.52,"n":7523,"o":1.58,"t":"2025-01-24T05:00:00Z","v":2686295,"vw":1.603051},{"c":1.45,"h":1.54,"l":1.42,"n":5587,"o":1.53,"t":"2025-01-27T05:00:00Z","v":1886184,"vw":1.461317},{"c":1.55,"h":1.61,"l":1.445,"n":5217,"o":1.52,"t":"2025-01-28T05:00:00Z","v":1775529,"vw":1.542721},{"c":1.48,"h":1.5779,"l":1.44,"n":5628,"o":1.57,"t":"2025-01-29T05:00:00Z","v":1504950,"vw":1.485481},{"c":1.65,"h":1.7,"l":1.47,"n":7027,"o":1.51,"t":"2025-01-30T05:00:00Z","v":2384540,"vw":1.600563},{"c":1.63,"h":1.72,"l":1.61,"n":5942,"o":1.66,"t":"2025-01-31T05:00:00Z","v":1920745,"vw":1.663533},{"c":1.78,"h":1.8299,"l":1.55,"n":9502,"o":1.58,"t":"2025-02-03T05:00:00Z","v":4313438,"vw":1.741343},{"c":1.73,"h":1.94,"l":1.71,"n":15193,"o":1.81,"t":"2025-02-04T05:00:00Z","v":5688467,"vw":1.825513},{"c":1.8,"h":1.87,"l":1.665,"n":8265,"o":1.75,"t":"2025-02-05T05:00:00Z","v":2460574,"vw":1.773294},{"c":1.82,"h":1.87,"l":1.765,"n":6415,"o":1.81,"t":"2025-02-06T05:00:00Z","v":2570729,"vw":1.812423},{"c":1.81,"h":1.89,"l":1.77,"n":5915,"o":1.83,"t":"2025-02-07T05:00:00Z","v":1984076,"vw":1.835569},{"c":1.86,"h":1.89,"l":1.81,"n":5755,"o":1.84,"t":"2025-02-10T05:00:00Z","v":2353404,"vw":1.845093},{"c":1.79,"h":1.88,"l":1.775,"n":3613,"o":1.88,"t":"2025-02-11T05:00:00Z","v":1600092,"vw":1.821991},{"c":1.76,"h":1.88,"l":1.71,"n":5659,"o":1.75,"t":"2025-02-12T05:00:00Z","v":2131359,"vw":1.798674},{"c":1.86,"h":1.8698,"l":1.78,"n":5059,"o":1.8,"t":"2025-02-13T05:00:00Z","v":1734190,"vw":1.839325},{"c":1.88,"h":1.88,"l":1.825,"n":3010,"o":1.84,"t":"2025-02-14T05:00:00Z","v":1318644,"vw":1.849279},{"c":2.07,"h":2.08,"l":1.835,"n":10337,"o":1.88,"t":"2025-02-18T05:00:00Z","v":4284689,"vw":1.95865},{"c":2.37,"h":2.55,"l":2.2,"n":28370,"o":2.25,"t":"2025-02-19T05:00:00Z","v":10619421,"vw":2.382475},{"c":2.22,"h":2.39,"l":2.14,"n":12394,"o":2.29,"t":"2025-02-20T05:00:00Z","v":3553202,"vw":2.249166},{"c":1.96,"h":2.235,"l":1.92,"n":10092,"o":2.19,"t":"2025-02-21T05:00:00Z","v":3712877,"vw":2.016892},{"c":1.97,"h":2.16,"l":1.92,"n":8425,"o":2.075,"t":"2025-02-24T05:00:00Z","v":2698484,"vw":2.000355},{"c":1.85,"h":1.97,"l":1.73,"n":9569,"o":1.97,"t":"2025-02-25T05:00:00Z","v":2542928,"vw":1.816396},{"c":1.86,"h":1.92,"l":1.84,"n":5221,"o":1.85,"t":"2025-02-26T05:00:00Z","v":891357,"vw":1.879152},{"c":1.7,"h":1.98,"l":1.67,"n":7819,"o":1.9,"t":"2025-02-27T05:00:00Z","v":2194487,"vw":1.785236},{"c":1.71,"h":1.79,"l":1.625,"n":5910,"o":1.67,"t":"2025-02-28T05:00:00Z","v":1886166,"vw":1.712229},{"c":1.69,"h":1.79,"l":1.65,"n":4872,"o":1.74,"t":"2025-03-03T05:00:00Z","v":1345165,"vw":1.717381},{"c":1.68,"h":1.73,"l":1.61,"n":5599,"o":1.65,"t":"2025-03-04T05:00:00Z","v":1784230,"vw":1.666837},{"c":1.88,"h":1.89,"l":1.7,"n":10490,"o":1.72,"t":"2025-03-05T05:00:00Z","v":2621956,"vw":1.808369},{"c":1.91,"h":2.02,"l":1.8105,"n":13261,"o":1.85,"t":"2025-03-06T05:00:00Z","v":3182482,"vw":1.929742},{"c":1.82,"h":1.9474,"l":1.794,"n":6361,"o":1.93,"t":"2025-03-07T05:00:00Z","v":1495222,"vw":1.849823},{"c":1.74,"h":1.84,"l":1.705,"n":6518,"o":1.79,"t":"2025-03-10T04:00:00Z","v":1702953,"vw":1.757153},{"c":1.75,"h":1.78,"l":1.66,"n":4784,"o":1.72,"t":"2025-03-11T04:00:00Z","v":1286017,"vw":1.71638},{"c":1.78,"h":1.82,"l":1.72,"n":4000,"o":1.78,"t":"2025-03-12T04:00:00Z","v":803587,"vw":1.778207},{"c":1.73,"h":1.805,"l":1.7,"n":3346,"o":1.78,"t":"2025-03-13T04:00:00Z","v":972294,"vw":1.741395},{"c":1.85,"h":1.85,"l":1.74,"n":3108,"o":1.74,"t":"2025-03-14T04:00:00Z","v":774169,"vw":1.808727},{"c":1.81,"h":1.89,"l":1.8,"n":3906,"o":1.85,"t":"2025-03-17T04:00:00Z","v":1252246,"vw":1.838152},{"c":1.89,"h":1.89,"l":1.78,"n":4353,"o":1.81,"t":"2025-03-18T04:00:00Z","v":1072712,"vw":1.832484},{"c":1.87,"h":1.915,"l":1.86,"n":4086,"o":1.9,"t":"2025-03-19T04:00:00Z","v":1044477,"vw":1.883459},{"c":1.77,"h":1.865,"l":1.76,"n":3106,"o":1.86,"t":"2025-03-20T04:00:00Z","v":920632,"vw":1.800672},{"c":1.82,"h":1.82,"l":1.77,"n":4529,"o":1.78,"t":"2025-03-21T04:00:00Z","v":1903139,"vw":1.801544},{"c":1.78,"h":1.87,"l":1.755,"n":3882,"o":1.84,"t":"2025-03-24T04:00:00Z","v":1298689,"vw":1.798572},{"c":1.79,"h":1.8155,"l":1.7449,"n":4394,"o":1.8,"t":"2025-03-25T04:00:00Z","v":910547,"vw":1.772109},{"c":1.66,"h":1.79,"l":1.65,"n":5401,"o":1.79,"t":"2025-03-26T04:00:00Z","v":1890880,"vw":1.686097},{"c":1.7,"h":1.74,"l":1.65,"n":4706,"o":1.69,"t":"2025-03-27T04:00:00Z","v":1550093,"vw":1.70373},{"c":1.72,"h":2.1,"l":1.69,"n":26884,"o":1.98,"t":"2025-03-28T04:00:00Z","v":9627535,"vw":1.889269},{"c":1.72,"h":2.17,"l":1.57,"n":36848,"o":1.69,"t":"2025-03-31T04:00:00Z","v":13344857,"vw":1.833321},{"c":1.66,"h":1.82,"l":1.61,"n":17651,"o":1.79,"t":"2025-04-01T04:00:00Z","v":7306110,"vw":1.654058},{"c":1.94,"h":1.95,"l":1.61,"n":15295,"o":1.64,"t":"2025-04-02T04:00:00Z","v":4811843,"vw":1.814826},{"c":1.95,"h":1.98,"l":1.77,"n":13264,"o":1.78,"t":"2025-04-03T04:00:00Z","v":3888720,"vw":1.885923},{"c":1.83,"h":1.9,"l":1.75,"n":9985,"o":1.89,"t":"2025-04-04T04:00:00Z","v":3012836,"vw":1.819196},{"c":1.76,"h":1.8999,"l":1.65,"n":8012,"o":1.65,"t":"2025-04-07T04:00:00Z","v":3025602,"vw":1.753219},{"c":1.62,"h":1.84,"l":1.6,"n":9392,"o":1.84,"t":"2025-04-08T04:00:00Z","v":4067519,"vw":1.68835},{"c":1.79,"h":1.81,"l":1.6,"n":7816,"o":1.62,"t":"2025-04-09T04:00:00Z","v":2461561,"vw":1.718665},{"c":1.86,"h":1.94,"l":1.7108,"n":9024,"o":1.74,"t":"2025-04-10T04:00:00Z","v":3443549,"vw":1.857284},{"c":1.95,"h":1.97,"l":1.84,"n":8196,"o":1.87,"t":"2025-04-11T04:00:00Z","v":2134063,"vw":1.918163},{"c":2.83,"h":2.87,"l":2.15,"n":84812,"o":2.4,"t":"2025-04-14T04:00:00Z","v":29891681,"vw":2.520993},{"c":2.87,"h":3.57,"l":2.63,"n":138828,"o":3.565,"t":"2025-04-15T04:00:00Z","v":40977152,"vw":3.036423},{"c":2.79,"h":3.09,"l":2.67,"n":51188,"o":2.88,"t":"2025-04-16T04:00:00Z","v":16223548,"vw":2.849049},{"c":2.96,"h":3.15,"l":2.72,"n":39743,"o":2.78,"t":"2025-04-17T04:00:00Z","v":13155765,"vw":2.972683},{"c":2.44,"h":2.97,"l":2.22,"n":36722,"o":2.94,"t":"2025-04-21T04:00:00Z","v":12240575,"vw":2.5215},{"c":2.36,"h":2.46,"l":2.26,"n":17140,"o":2.44,"t":"2025-04-22T04:00:00Z","v":4174226,"vw":2.349038},{"c":2.55,"h":2.6,"l":2.3194,"n":17168,"o":2.37,"t":"2025-04-23T04:00:00Z","v":6193965,"vw":2.499616},{"c":3.69,"h":3.8,"l":2.575,"n":196722,"o":2.58,"t":"2025-04-24T04:00:00Z","v":65605673,"vw":3.444018},{"c":3.05,"h":3.515,"l":2.915,"n":71091,"o":3.5,"t":"2025-04-25T04:00:00Z","v":21902277,"vw":3.155484},{"c":3.31,"h":3.69,"l":3.265,"n":49507,"o":3.28,"t":"2025-04-28T04:00:00Z","v":15387781,"vw":3.455579},{"c":3.28,"h":3.6,"l":3.11,"n":44501,"o":3.6,"t":"2025-04-29T04:00:00Z","v":14185313,"vw":3.310711},{"c":3.14,"h":3.14,"l":2.92,"n":22399,"o":3.125,"t":"2025-04-30T04:00:00Z","v":6421673,"vw":3.043643},{"c":3.1,"h":3.14,"l":2.915,"n":17406,"o":3.08,"t":"2025-05-01T04:00:00Z","v":6190844,"vw":3.027213},{"c":2.98,"h":3.34,"l":2.955,"n":22018,"o":3.15,"t":"2025-05-02T04:00:00Z","v":8583164,"vw":3.119685},{"c":3.12,"h":3.12,"l":2.94,"n":16185,"o":3.035,"t":"2025-05-05T04:00:00Z","v":5554109,"vw":3.023286},{"c":3.09,"h":3.3,"l":3,"n":21197,"o":3.06,"t":"2025-05-06T04:00:00Z","v":7052955,"vw":3.1281},{"c":2.91,"h":3.05,"l":2.8114,"n":17513,"o":3.03,"t":"2025-05-07T04:00:00Z","v":6272791,"vw":2.917826},{"c":3.04,"h":3.07,"l":2.86,"n":15037,"o":2.975,"t":"2025-05-08T04:00:00Z","v":3992129,"vw":2.992851},{"c":3.11,"h":3.13,"l":2.98,"n":14532,"o":3.03,"t":"2025-05-09T04:00:00Z","v":4122261,"vw":3.058402},{"c":3.14,"h":3.39,"l":3.105,"n":31555,"o":3.17,"t":"2025-05-12T04:00:00Z","v":9292268,"vw":3.208962},{"c":2.97,"h":3.22,"l":2.93,"n":18851,"o":3.19,"t":"2025-05-13T04:00:00Z","v":5861433,"vw":3.032479},{"c":2.99,"h":3.075,"l":2.83,"n":30117,"o":2.92,"t":"2025-05-14T04:00:00Z","v":7603880,"vw":2.980914},{"c":3.3,"h":3.46,"l":3,"n":44859,"o":3,"t":"2025-05-15T04:00:00Z","v":11650827,"vw":3.268809},{"c":3.64,"h":3.67,"l":3.31,"n":32766,"o":3.435,"t":"2025-05-16T04:00:00Z","v":9806617,"vw":3.496837},{"c":4.45,"h":4.56,"l":3.54,"n":84499,"o":3.63,"t":"2025-05-19T04:00:00Z","v":24111766,"vw":4.34381},{"c":4.47,"h":4.635,"l":4.3216,"n":41392,"o":4.54,"t":"2025-05-20T04:00:00Z","v":11757769,"vw":4.495611},{"c":4.39,"h":4.84,"l":4.205,"n":47510,"o":4.478,"t":"2025-05-21T04:00:00Z","v":11646238,"vw":4.452427},{"c":4.3,"h":4.4195,"l":4.26,"n":21561,"o":4.36,"t":"2025-05-22T04:00:00Z","v":4915522,"vw":4.344944},{"c":4.62,"h":4.75,"l":4.12,"n":43957,"o":4.28,"t":"2025-05-23T04:00:00Z","v":11417859,"vw":4.451299},{"c":4.69,"h":5.16,"l":4.34,"n":89434,"o":4.8,"t":"2025-05-27T04:00:00Z","v":22676511,"vw":4.765553},{"c":4.72,"h":5.09,"l":4.46,"n":34935,"o":4.72,"t":"2025-05-28T04:00:00Z","v":9995710,"vw":4.788765},{"c":4.35,"h":5.02,"l":4.305,"n":34222,"o":4.8,"t":"2025-05-29T04:00:00Z","v":8757407,"vw":4.576783},{"c":4.47,"h":4.5,"l":4.17,"n":21162,"o":4.35,"t":"2025-05-30T04:00:00Z","v":8799696,"vw":4.413048},{"c":3.98,"h":4.59,"l":3.93,"n":32795,"o":4.555,"t":"2025-06-02T04:00:00Z","v":9150959,"vw":4.104145},{"c":4.21,"h":4.26,"l":3.94,"n":16848,"o":4,"t":"2025-06-03T04:00:00Z","v":4822264,"vw":4.096069},{"c":4.24,"h":4.34,"l":4.155,"n":17890,"o":4.215,"t":"2025-06-04T04:00:00Z","v":4839744,"vw":4.26342},{"c":4.08,"h":4.25,"l":3.98,"n":21162,"o":4.23,"t":"2025-06-05T04:00:00Z","v":5138828,"vw":4.119028},{"c":4.1,"h":4.23,"l":4.06,"n":12108,"o":4.14,"t":"2025-06-06T04:00:00Z","v":2691386,"vw":4.118795},{"c":4.37,"h":4.42,"l":4.0002,"n":20845,"o":4.14,"t":"2025-06-09T04:00:00Z","v":5899053,"vw":4.282495},{"c":4.24,"h":4.38,"l":4.1,"n":19667,"o":4.38,"t":"2025-06-10T04:00:00Z","v":4224190,"vw":4.205534},{"c":4.34,"h":4.41,"l":3.95,"n":23094,"o":4.2,"t":"2025-06-11T04:00:00Z","v":6405276,"vw":4.226313},{"c":4.8,"h":4.935,"l":4.26,"n":40445,"o":4.3,"t":"2025-06-12T04:00:00Z","v":12152227,"vw":4.663359},{"c":4.34,"h":4.74,"l":4.33,"n":24587,"o":4.55,"t":"2025-06-13T04:00:00Z","v":6786936,"vw":4.476361},{"c":5.59,"h":5.66,"l":4.585,"n":95006,"o":4.63,"t":"2025-06-16T04:00:00Z","v":23778430,"vw":5.274843},{"c":5.44,"h":5.81,"l":5.3,"n":55675,"o":5.5,"t":"2025-06-17T04:00:00Z","v":13568984,"vw":5.545915},{"c":6.75,"h":7.3,"l":5.91,"n":175583,"o":6.065,"t":"2025-06-18T04:00:00Z","v":47177221,"vw":6.86936},{"c":6.56,"h":7.4,"l":6.48,"n":84467,"o":7.25,"t":"2025-06-20T04:00:00Z","v":20893440,"vw":6.91629},{"c":6.56,"h":6.74,"l":6.25,"n":39524,"o":6.6,"t":"2025-06-23T04:00:00Z","v":8766006,"vw":6.497306},{"c":6.61,"h":6.88,"l":6.31,"n":38133,"o":6.745,"t":"2025-06-24T04:00:00Z","v":8655809,"vw":6.66653},{"c":7.49,"h":8.115,"l":7.24,"n":116354,"o":7.31,"t":"2025-06-25T04:00:00Z","v":28380661,"vw":7.665132},{"c":7.18,"h":7.9094,"l":7.15,"n":63351,"o":7.875,"t":"2025-06-26T04:00:00Z","v":15489520,"vw":7.409279},{"c":6.81,"h":7.1476,"l":6.71,"n":43050,"o":7,"t":"2025-06-27T04:00:00Z","v":9439325,"vw":6.908812},{"c":6.6,"h":6.9,"l":6.45,"n":41715,"o":6.89,"t":"2025-06-30T04:00:00Z","v":8932927,"vw":6.58996},{"c":5.94,"h":6.535,"l":5.85,"n":51056,"o":6.5,"t":"2025-07-01T04:00:00Z","v":12028098,"vw":6.092098},{"c":6.38,"h":6.45,"l":5.83,"n":48811,"o":5.93,"t":"2025-07-02T04:00:00Z","v":13645960,"vw":6.142313},{"c":7.11,"h":7.35,"l":6.535,"n":76162,"o":6.66,"t":"2025-07-03T04:00:00Z","v":19253236,"vw":6.972255},{"c":6.65,"h":6.9999,"l":6.535,"n":41249,"o":6.92,"t":"2025-07-07T04:00:00Z","v":10204685,"vw":6.755165},{"c":6.56,"h":6.7599,"l":6.29,"n":32588,"o":6.66,"t":"2025-07-08T04:00:00Z","v":8169929,"vw":6.4949},{"c":6.27,"h":6.7,"l":6.27,"n":30077,"o":6.54,"t":"2025-07-09T04:00:00Z","v":6840836,"vw":6.415457},{"c":6.85,"h":7.25,"l":6.6,"n":73214,"o":6.75,"t":"2025-07-10T04:00:00Z","v":17737333,"vw":6.90346},{"c":6.57,"h":6.93,"l":6.5,"n":36183,"o":6.75,"t":"2025-07-11T04:00:00Z","v":8048613,"vw":6.701539},{"c":7.28,"h":7.3,"l":6.33,"n":54913,"o":6.52,"t":"2025-07-14T04:00:00Z","v":13757613,"vw":6.734427},{"c":7.57,"h":7.85,"l":7.12,"n":69612,"o":7.455,"t":"2025-07-15T04:00:00Z","v":17875305,"vw":7.472932},{"c":7.68,"h":7.69,"l":7.19,"n":46023,"o":7.6,"t":"2025-07-16T04:00:00Z","v":10540373,"vw":7.409671},{"c":7.9,"h":8.19,"l":7.42,"n":56789,"o":7.615,"t":"2025-07-17T04:00:00Z","v":12946854,"vw":7.823377},{"c":7.64,"h":7.861,"l":7.51,"n":37580,"o":7.795,"t":"2025-07-18T04:00:00Z","v":10138373,"vw":7.665007},{"c":7.06,"h":8.1,"l":7,"n":64046,"o":7.795,"t":"2025-07-21T04:00:00Z","v":15144962,"vw":7.505953},{"c":7.23,"h":7.32,"l":6.73,"n":34088,"o":7.01,"t":"2025-07-22T04:00:00Z","v":7962696,"vw":7.06292},{"c":7.63,"h":7.68,"l":7.21,"n":31889,"o":7.3,"t":"2025-07-23T04:00:00Z","v":8021374,"vw":7.517646},{"c":8.1,"h":8.63,"l":7.59,"n":62477,"o":7.61,"t":"2025-07-24T04:00:00Z","v":16059648,"vw":8.190117},{"c":7.79,"h":7.99,"l":7.67,"n":34533,"o":7.9,"t":"2025-07-25T04:00:00Z","v":7447091,"vw":7.801599},{"c":7.45,"h":7.83,"l":7.4,"n":29879,"o":7.8,"t":"2025-07-28T04:00:00Z","v":6559219,"vw":7.540794},{"c":6.61,"h":7.42,"l":6.58,"n":44138,"o":7.42,"t":"2025-07-29T04:00:00Z","v":11524770,"vw":6.877546},{"c":6.11,"h":6.49,"l":5.96,"n":54188,"o":6.43,"t":"2025-07-30T04:00:00Z","v":13143406,"vw":6.230119},{"c":5.94,"h":6.15,"l":5.66,"n":54493,"o":6.15,"t":"2025-07-31T04:00:00Z","v":12807860,"vw":5.895897},{"c":5.87,"h":5.99,"l":5.47,"n":81372,"o":5.75,"t":"2025-08-01T04:00:00Z","v":19265525,"vw":5.729614},{"c":5.645,"h":6.69,"l":5.28,"n":123357,"o":6.685,"t":"2025-08-04T04:00:00Z","v":33077789,"vw":5.740519},{"c":5.185,"h":5.73,"l":5.18,"n":51745,"o":5.68,"t":"2025-08-05T04:00:00Z","v":14925078,"vw":5.341111},{"c":5.25,"h":5.48,"l":5.11,"n":39486,"o":5.18,"t":"2025-08-06T04:00:00Z","v":8367969,"vw":5.32375},{"c":5.52,"h":5.61,"l":5.2206,"n":33192,"o":5.23,"t":"2025-08-07T04:00:00Z","v":7173546,"vw":5.464747},{"c":5.62,"h":5.6881,"l":5.47,"n":30421,"o":5.55,"t":"2025-08-08T04:00:00Z","v":5644165,"vw":5.613411},{"c":5.35,"h":5.5552,"l":5.23,"n":32980,"o":5.52,"t":"2025-08-11T04:00:00Z","v":7644053,"vw":5.346304},{"c":5.31,"h":5.3875,"l":5.235,"n":23272,"o":5.33,"t":"2025-08-12T04:00:00Z","v":4678334,"vw":5.30716},{"c":5.44,"h":5.63,"l":5.25,"n":27576,"o":5.37,"t":"2025-08-13T04:00:00Z","v":6153939,"vw":5.409071},{"c":5.41,"h":5.43,"l":5.2,"n":36251,"o":5.335,"t":"2025-08-14T04:00:00Z","v":8758697,"vw":5.320186},{"c":4.92,"h":5.0344,"l":4.5935,"n":55510,"o":5,"t":"2025-08-15T04:00:00Z","v":17505048,"vw":4.814333},{"c":4.79,"h":5.05,"l":4.74,"n":27672,"o":4.95,"t":"2025-08-18T04:00:00Z","v":6680987,"vw":4.834952},{"c":4.72,"h":4.77,"l":4.49,"n":44821,"o":4.75,"t":"2025-08-19T04:00:00Z","v":10622299,"vw":4.613805},{"c":4.67,"h":4.72,"l":4.3716,"n":24148,"o":4.64,"t":"2025-08-20T04:00:00Z","v":6794273,"vw":4.562356},{"c":4.95,"h":5.015,"l":4.57,"n":31851,"o":4.6,"t":"2025-08-21T04:00:00Z","v":9552513,"vw":4.814253},{"c":4.86,"h":5.0299,"l":4.835,"n":38896,"o":4.935,"t":"2025-08-22T04:00:00Z","v":8080925,"vw":4.922795},{"c":5.06,"h":5.29,"l":4.88,"n":50129,"o":4.9,"t":"2025-08-25T04:00:00Z","v":12875327,"vw":5.15481},{"c":5.37,"h":5.46,"l":4.9,"n":37513,"o":5,"t":"2025-08-26T04:00:00Z","v":9834787,"vw":5.245257},{"c":5.31,"h":5.41,"l":5.13,"n":28648,"o":5.4,"t":"2025-08-27T04:00:00Z","v":6931739,"vw":5.265709},{"c":5.26,"h":5.43,"l":5.24,"n":22388,"o":5.31,"t":"2025-08-28T04:00:00Z","v":4878954,"vw":5.33765},{"c":5.36,"h":5.45,"l":5.01,"n":51845,"o":5.22,"t":"2025-08-29T04:00:00Z","v":13340795,"vw":5.263711},{"c":5.44,"h":5.59,"l":5.16,"n":43652,"o":5.4,"t":"2025-09-02T04:00:00Z","v":9719656,"vw":5.405425},{"c":5.67,"h":5.9022,"l":5.46,"n":53550,"o":5.51,"t":"2025-09-03T04:00:00Z","v":11505504,"vw":5.667591},{"c":5.12,"h":5.52,"l":5.06,"n":36960,"o":5.51,"t":"2025-09-04T04:00:00Z","v":9250759,"vw":5.205296},{"c":5.12,"h":5.21,"l":4.93,"n":22847,"o":5.14,"t":"2025-09-05T04:00:00Z","v":5672270,"vw":5.077911},{"c":5.22,"h":5.32,"l":5.0732,"n":30582,"o":5.12,"t":"2025-09-08T04:00:00Z","v":4980924,"vw":5.221464},{"c":5.2,"h":5.29,"l":5.05,"n":21404,"o":5.17,"t":"2025-09-09T04:00:00Z","v":3991834,"vw":5.171411},{"c":5.12,"h":5.365,"l":5.04,"n":17910,"o":5.22,"t":"2025-09-10T04:00:00Z","v":4196497,"vw":5.162963},{"c":5.17,"h":5.29,"l":5.06,"n":19171,"o":5.11,"t":"2025-09-11T04:00:00Z","v":4655994,"vw":5.207021},{"c":5.52,"h":5.64,"l":5.13,"n":27783,"o":5.18,"t":"2025-09-12T04:00:00Z","v":7436145,"vw":5.421103},{"c":5.43,"h":5.56,"l":5.26,"n":22227,"o":5.52,"t":"2025-09-15T04:00:00Z","v":5056344,"vw":5.389165},{"c":5.67,"h":5.98,"l":5.535,"n":31428,"o":5.775,"t":"2025-09-16T04:00:00Z","v":7882987,"vw":5.687642},{"c":5.49,"h":5.69,"l":5.35,"n":22008,"o":5.58,"t":"2025-09-17T04:00:00Z","v":5324307,"vw":5.517478},{"c":5.67,"h":5.79,"l":5.34,"n":26070,"o":5.52,"t":"2025-09-18T04:00:00Z","v":5467481,"vw":5.589712},{"c":5.79,"h":5.985,"l":5.6484,"n":28813,"o":5.65,"t":"2025-09-19T04:00:00Z","v":7321049,"vw":5.836729},{"c":5.77,"h":6.14,"l":5.68,"n":43764,"o":5.81,"t":"2025-09-22T04:00:00Z","v":10762091,"vw":5.839087},{"c":6.32,"h":6.44,"l":5.8,"n":55781,"o":5.81,"t":"2025-09-23T04:00:00Z","v":12092408,"vw":6.200175},{"c":6.16,"h":6.58,"l":6.13,"n":37466,"o":6.49,"t":"2025-09-24T04:00:00Z","v":8889022,"vw":6.318836},{"c":6.56,"h":6.85,"l":5.8,"n":69965,"o":6.01,"t":"2025-09-25T04:00:00Z","v":16032852,"vw":6.470812},{"c":6.36,"h":6.67,"l":6.3,"n":34744,"o":6.65,"t":"2025-09-26T04:00:00Z","v":6696970,"vw":6.411769},{"c":6.47,"h":6.6,"l":6.233,"n":27639,"o":6.46,"t":"2025-09-29T04:00:00Z","v":5044270,"vw":6.427679},{"c":6.37,"h":6.58,"l":6.25,"n":23266,"o":6.39,"t":"2025-09-30T04:00:00Z","v":4216258,"vw":6.355449},{"c":6.94,"h":6.99,"l":6.3,"n":43485,"o":6.35,"t":"2025-10-01T04:00:00Z","v":9077249,"vw":6.785576},{"c":7.12,"h":7.22,"l":6.935,"n":38288,"o":7.07,"t":"2025-10-02T04:00:00Z","v":7024420,"vw":7.08698},{"c":7.41,"h":7.69,"l":7.11,"n":47405,"o":7.25,"t":"2025-10-03T04:00:00Z","v":10655414,"vw":7.41758},{"c":7.72,"h":7.905,"l":7.3212,"n":58416,"o":7.63,"t":"2025-10-06T04:00:00Z","v":11383287,"vw":7.696785},{"c":9.28,"h":9.55,"l":7.96,"n":133150,"o":8.025,"t":"2025-10-07T04:00:00Z","v":33987747,"vw":8.950174},{"c":9.12,"h":9.13,"l":8.5102,"n":84705,"o":9.04,"t":"2025-10-08T04:00:00Z","v":16003195,"vw":8.814915},{"c":9.38,"h":9.87,"l":9.06,"n":88494,"o":9.62,"t":"2025-10-09T04:00:00Z","v":16173166,"vw":9.349928},{"c":8.885,"h":10.07,"l":8.805,"n":94810,"o":9.5,"t":"2025-10-10T04:00:00Z","v":19925965,"vw":9.383936},{"c":10.69,"h":11.35,"l":9.22,"n":133906,"o":9.26,"t":"2025-10-13T04:00:00Z","v":28349972,"vw":10.462304},{"c":10.69,"h":10.87,"l":9.75,"n":113768,"o":10.745,"t":"2025-10-14T04:00:00Z","v":21740533,"vw":10.450508},{"c":9.61,"h":10.7299,"l":9.31,"n":94441,"o":10.67,"t":"2025-10-15T04:00:00Z","v":16493130,"vw":9.818418},{"c":8.69,"h":9.87,"l":8.53,"n":80626,"o":9.84,"t":"2025-10-16T04:00:00Z","v":14080541,"vw":8.947281},{"c":8.19,"h":8.34,"l":8.01,"n":58488,"o":8.12,"t":"2025-10-17T04:00:00Z","v":8962420,"vw":8.170644},{"c":8.38,"h":8.59,"l":7.92,"n":43306,"o":8.42,"t":"2025-10-20T04:00:00Z","v":6698854,"vw":8.190456},{"c":7.81,"h":8.15,"l":7.73,"n":41825,"o":8,"t":"2025-10-21T04:00:00Z","v":7092920,"vw":7.856053},{"c":7.26,"h":7.8,"l":6.975,"n":68257,"o":7.42,"t":"2025-10-22T04:00:00Z","v":13034521,"vw":7.237995},{"c":7.15,"h":7.39,"l":7.125,"n":31516,"o":7.325,"t":"2025-10-23T04:00:00Z","v":4556164,"vw":7.268249},{"c":7.13,"h":7.54,"l":7.11,"n":32695,"o":7.35,"t":"2025-10-24T04:00:00Z","v":5267178,"vw":7.276801},{"c":6.88,"h":7.046,"l":6.64,"n":45014,"o":6.806,"t":"2025-10-27T04:00:00Z","v":8620678,"vw":6.828237},{"c":6.99,"h":7.02,"l":6.71,"n":29882,"o":6.85,"t":"2025-10-28T04:00:00Z","v":5964886,"vw":6.925814},{"c":6.88,"h":7.22,"l":6.78,"n":37041,"o":7.2,"t":"2025-10-29T04:00:00Z","v":5519195,"vw":6.976346},{"c":7.12,"h":7.295,"l":6.79,"n":42133,"o":7.05,"t":"2025-10-30T04:00:00Z","v":7022073,"vw":7.128728},{"c":7.07,"h":7.21,"l":6.96,"n":28068,"o":7.16,"t":"2025-10-31T04:00:00Z","v":4863388,"vw":7.083805},{"c":6.395,"h":7.05,"l":6.26,"n":50896,"o":7.05,"t":"2025-11-03T05:00:00Z","v":8004884,"vw":6.511524},{"c":5.99,"h":6.265,"l":5.9225,"n":36049,"o":6.03,"t":"2025-11-04T05:00:00Z","v":5894454,"vw":6.075636},{"c":6,"h":6.1106,"l":5.885,"n":31020,"o":6.02,"t":"2025-11-05T05:00:00Z","v":5285564,"vw":5.985458},{"c":5.53,"h":6.12,"l":5.5,"n":47237,"o":6.11,"t":"2025-11-06T05:00:00Z","v":8908625,"vw":5.653737},{"c":5.73,"h":5.755,"l":5.29,"n":36423,"o":5.31,"t":"2025-11-07T05:00:00Z","v":8499583,"vw":5.556722},{"c":5.91,"h":6.135,"l":5.9,"n":29646,"o":6.05,"t":"2025-11-10T05:00:00Z","v":5322408,"vw":6.011402},{"c":5.83,"h":5.8858,"l":5.605,"n":29215,"o":5.82,"t":"2025-11-11T05:00:00Z","v":4969265,"vw":5.762165},{"c":5.64,"h":5.88,"l":5.49,"n":27054,"o":5.86,"t":"2025-11-12T05:00:00Z","v":4284777,"vw":5.650509},{"c":5.17,"h":5.67,"l":5.14,"n":34954,"o":5.65,"t":"2025-11-13T05:00:00Z","v":7080003,"vw":5.278271},{"c":5.08,"h":5.12,"l":4.8,"n":47554,"o":4.96,"t":"2025-11-14T05:00:00Z","v":9796592,"vw":5.01093},{"c":4.885,"h":5.0682,"l":4.75,"n":36823,"o":5.065,"t":"2025-11-17T05:00:00Z","v":5825015,"vw":4.873823},{"c":5.42,"h":5.45,"l":4.79,"n":49937,"o":4.85,"t":"2025-11-18T05:00:00Z","v":11619425,"vw":5.152325},{"c":5.35,"h":5.87,"l":5.34,"n":62956,"o":5.76,"t":"2025-11-19T05:00:00Z","v":14352595,"vw":5.555553},{"c":5.21,"h":5.99,"l":5.2,"n":41590,"o":5.49,"t":"2025-11-20T05:00:00Z","v":9546498,"vw":5.508571},{"c":5.17,"h":5.22,"l":4.87,"n":28812,"o":5.18,"t":"2025-11-21T05:00:00Z","v":5792363,"vw":5.082844},{"c":5.34,"h":5.3799,"l":5.15,"n":23031,"o":5.23,"t":"2025-11-24T05:00:00Z","v":4197811,"vw":5.272882},{"c":5.43,"h":5.44,"l":5.03,"n":23829,"o":5.32,"t":"2025-11-25T05:00:00Z","v":4461081,"vw":5.271887},{"c":5.83,"h":5.975,"l":5.47,"n":63514,"o":5.53,"t":"2025-11-26T05:00:00Z","v":16260282,"vw":5.803439},{"c":6.96,"h":7.07,"l":6.2786,"n":69792,"o":6.56,"t":"2025-11-28T05:00:00Z","v":17733538,"vw":6.654653},{"c":6.285,"h":6.66,"l":6.26,"n":48530,"o":6.61,"t":"2025-12-01T05:00:00Z","v":11619603,"vw":6.467403},{"c":7.4,"h":7.64,"l":6.72,"n":94576,"o":6.77,"t":"2025-12-02T05:00:00Z","v":23049762,"vw":7.241409},{"c":7.72,"h":7.75,"l":7.0145,"n":52822,"o":7.23,"t":"2025-12-03T05:00:00Z","v":11020068,"vw":7.379494},{"c":7.8,"h":8.08,"l":7.3,"n":55784,"o":7.43,"t":"2025-12-04T05:00:00Z","v":10816788,"vw":7.762944},{"c":7.59,"h":7.89,"l":7.57,"n":35370,"o":7.74,"t":"2025-12-05T05:00:00Z","v":6135868,"vw":7.728127},{"c":7.8,"h":8.14,"l":7.59,"n":52004,"o":7.61,"t":"2025-12-08T05:00:00Z","v":9863591,"vw":7.834981},{"c":7.74,"h":7.86,"l":7.35,"n":33195,"o":7.6,"t":"2025-12-09T05:00:00Z","v":5847717,"vw":7.692736},{"c":6.85,"h":7.7,"l":6.83,"n":41571,"o":7.7,"t":"2025-12-10T05:00:00Z","v":7928524,"vw":7.186525},{"c":7.37,"h":7.71,"l":6.77,"n":37501,"o":6.827,"t":"2025-12-11T05:00:00Z","v":8252978,"vw":7.360046},{"c":6.64,"h":7.3459,"l":6.63,"n":34047,"o":7.29,"t":"2025-12-12T05:00:00Z","v":6312740,"vw":6.903348},{"c":6.48,"h":6.98,"l":6.285,"n":42956,"o":6.76,"t":"2025-12-15T05:00:00Z","v":8910161,"vw":6.560389},{"c":6.88,"h":6.91,"l":6.37,"n":33259,"o":6.445,"t":"2025-12-16T05:00:00Z","v":6192129,"vw":6.656406},{"c":6.79,"h":7.2299,"l":6.745,"n":47202,"o":6.9,"t":"2025-12-17T05:00:00Z","v":9446890,"vw":6.980001},{"c":6.92,"h":7.14,"l":6.79,"n":35755,"o":6.895,"t":"2025-12-18T05:00:00Z","v":7379421,"vw":6.93445},{"c":7.89,"h":7.99,"l":6.95,"n":55099,"o":7,"t":"2025-12-19T05:00:00Z","v":10631048,"vw":7.611655},{"c":7.71,"h":8.14,"l":7.66,"n":47338,"o":8.015,"t":"2025-12-22T05:00:00Z","v":7444654,"vw":7.832345},{"c":7.31,"h":7.65,"l":7.1205,"n":46026,"o":7.55,"t":"2025-12-23T05:00:00Z","v":9010562,"vw":7.327272},{"c":7.62,"h":7.75,"l":6.9,"n":36910,"o":7.25,"t":"2025-12-24T05:00:00Z","v":6924139,"vw":7.442682},{"c":6.82,"h":7.68,"l":6.61,"n":57422,"o":7.66,"t":"2025-12-26T05:00:00Z","v":11635269,"vw":6.859903},{"c":6.32,"h":6.841,"l":6.31,"n":38308,"o":6.665,"t":"2025-12-29T05:00:00Z","v":6804071,"vw":6.487285},{"c":6.15,"h":6.42,"l":6.13,"n":30410,"o":6.36,"t":"2025-12-30T05:00:00Z","v":5788990,"vw":6.260171},{"c":6.17,"h":6.315,"l":6.1,"n":27731,"o":6.11,"t":"2025-12-31T05:00:00Z","v":4673119,"vw":6.194311},{"c":6.78,"h":6.93,"l":6.22,"n":36838,"o":6.33,"t":"2026-01-02T05:00:00Z","v":7181473,"vw":6.643871},{"c":7.15,"h":7.38,"l":6.91,"n":47029,"o":7,"t":"2026-01-05T05:00:00Z","v":8301450,"vw":7.226095},{"c":7.22,"h":7.6699,"l":7.11,"n":42587,"o":7.325,"t":"2026-01-06T05:00:00Z","v":7588294,"vw":7.285262},{"c":7.58,"h":7.81,"l":7.12,"n":42817,"o":7.16,"t":"2026-01-07T05:00:00Z","v":7911707,"vw":7.518746},{"c":7.22,"h":7.5,"l":7.18,"n":29651,"o":7.33,"t":"2026-01-08T05:00:00Z","v":4700378,"vw":7.309089},{"c":7,"h":7.33,"l":6.89,"n":29156,"o":7.3,"t":"2026-01-09T05:00:00Z","v":6075582,"vw":7.0697},{"c":7.48,"h":7.6392,"l":6.985,"n":42772,"o":7.235,"t":"2026-01-12T05:00:00Z","v":8181435,"vw":7.348426},{"c":7.32,"h":7.64,"l":7.25,"n":39680,"o":7.56,"t":"2026-01-13T05:00:00Z","v":5808700,"vw":7.423804},{"c":7.82,"h":8.14,"l":7.18,"n":57015,"o":7.36,"t":"2026-01-14T05:00:00Z","v":12883394,"vw":7.745783},{"c":7.38,"h":7.725,"l":7.34,"n":41352,"o":7.646,"t":"2026-01-15T05:00:00Z","v":7545984,"vw":7.508588},{"c":7.24,"h":7.58,"l":7.08,"n":33366,"o":7.405,"t":"2026-01-16T05:00:00Z","v":6451072,"vw":7.346809},{"c":7.21,"h":7.56,"l":7,"n":41659,"o":7.05,"t":"2026-01-20T05:00:00Z","v":6891384,"vw":7.259456},{"c":8.17,"h":8.25,"l":7.245,"n":102615,"o":7.39,"t":"2026-01-21T05:00:00Z","v":21206497,"vw":7.690696},{"c":8.32,"h":10.05,"l":8.29,"n":167966,"o":9.075,"t":"2026-01-22T05:00:00Z","v":35534627,"vw":9.138871},{"c":9.44,"h":9.67,"l":8.51,"n":102456,"o":8.81,"t":"2026-01-23T05:00:00Z","v":23866037,"vw":9.183729},{"c":7.77,"h":9.749,"l":7.53,"n":138814,"o":9.745,"t":"2026-01-26T05:00:00Z","v":27978447,"vw":8.067155},{"c":8.05,"h":8.149,"l":7.45,"n":59573,"o":7.865,"t":"2026-01-27T05:00:00Z","v":10848056,"vw":7.861062},{"c":8.41,"h":8.57,"l":7.9361,"n":64378,"o":8.125,"t":"2026-01-28T05:00:00Z","v":11463721,"vw":8.323113},{"c":7.51,"h":8.1381,"l":7.31,"n":57367,"o":8.1,"t":"2026-01-29T05:00:00Z","v":11101760,"vw":7.5593},{"c":6.62,"h":7.44,"l":6.6,"n":59004,"o":7.215,"t":"2026-01-30T05:00:00Z","v":12049095,"vw":6.889661},{"c":6.625,"h":7.25,"l":6.56,"n":51378,"o":6.96,"t":"2026-02-02T05:00:00Z","v":8328868,"vw":6.835971},{"c":7.12,"h":7.185,"l":6.65,"n":54745,"o":6.91,"t":"2026-02-03T05:00:00Z","v":9049328,"vw":6.90542},{"c":6.53,"h":7.2,"l":6.23,"n":55336,"o":7.2,"t":"2026-02-04T05:00:00Z","v":11021139,"vw":6.555709},{"c":5.65,"h":6.42,"l":5.63,"n":56596,"o":6.28,"t":"2026-02-05T05:00:00Z","v":12268587,"vw":5.968164},{"c":6.41,"h":6.45,"l":5.93,"n":43982,"o":6.02,"t":"2026-02-06T05:00:00Z","v":8774081,"vw":6.256961},{"c":6.64,"h":6.67,"l":6.13,"n":37433,"o":6.445,"t":"2026-02-09T05:00:00Z","v":6286687,"vw":6.450419},{"c":6.4,"h":6.575,"l":6.33,"n":29524,"o":6.575,"t":"2026-02-10T05:00:00Z","v":4773037,"vw":6.449775},{"c":6.49,"h":6.61,"l":6.14,"n":34820,"o":6.56,"t":"2026-02-11T05:00:00Z","v":4976693,"vw":6.397621},{"c":6.18,"h":6.49,"l":6.085,"n":30476,"o":6.49,"t":"2026-02-12T05:00:00Z","v":4966522,"vw":6.229955},{"c":6.09,"h":6.34,"l":6,"n":32056,"o":6.2,"t":"2026-02-13T05:00:00Z","v":4742884,"vw":6.183457},{"c":5.83,"h":5.96,"l":5.58,"n":33678,"o":5.875,"t":"2026-02-17T05:00:00Z","v":5222938,"vw":5.780197},{"c":5.9,"h":6.07,"l":5.78,"n":27829,"o":5.85,"t":"2026-02-18T05:00:00Z","v":4333284,"vw":5.933532},{"c":6.04,"h":6.11,"l":5.6703,"n":23509,"o":5.79,"t":"2026-02-19T05:00:00Z","v":3894702,"vw":5.929133},{"c":5.87,"h":6.1,"l":5.79,"n":24619,"o":5.94,"t":"2026-02-20T05:00:00Z","v":4169253,"vw":5.896528},{"c":6.07,"h":6.14,"l":5.76,"n":28106,"o":5.825,"t":"2026-02-23T05:00:00Z","v":4128547,"vw":5.9639},{"c":6.36,"h":6.43,"l":5.86,"n":27511,"o":5.975,"t":"2026-02-24T05:00:00Z","v":4102186,"vw":6.301339},{"c":6.39,"h":6.515,"l":6.375,"n":18664,"o":6.5,"t":"2026-02-25T05:00:00Z","v":2976190,"vw":6.448123},{"c":6.6,"h":6.6701,"l":6.28,"n":25569,"o":6.32,"t":"2026-02-26T05:00:00Z","v":3891107,"vw":6.516599},{"c":6.27,"h":6.48,"l":6.08,"n":27698,"o":6.42,"t":"2026-02-27T05:00:00Z","v":4899340,"vw":6.240317},{"c":6.38,"h":6.46,"l":5.99,"n":28488,"o":6.07,"t":"2026-03-02T05:00:00Z","v":5062052,"vw":6.298712},{"c":6.12,"h":6.23,"l":5.86,"n":29041,"o":6,"t":"2026-03-03T05:00:00Z","v":4694123,"vw":6.052098},{"c":6.06,"h":6.255,"l":6.06,"n":19402,"o":6.15,"t":"2026-03-04T05:00:00Z","v":3016670,"vw":6.156603},{"c":5.96,"h":6.14,"l":5.76,"n":22951,"o":5.99,"t":"2026-03-05T05:00:00Z","v":3811984,"vw":5.926754},{"c":5.73,"h":5.985,"l":5.54,"n":31345,"o":5.81,"t":"2026-03-06T05:00:00Z","v":5543418,"vw":5.729732},{"c":6.27,"h":6.29,"l":5.72,"n":37939,"o":5.73,"t":"2026-03-09T04:00:00Z","v":6462457,"vw":6.013169},{"c":6.38,"h":6.535,"l":6.2149,"n":26733,"o":6.26,"t":"2026-03-10T04:00:00Z","v":4541952,"vw":6.406139},{"c":6.42,"h":6.49,"l":6.18,"n":24687,"o":6.28,"t":"2026-03-11T04:00:00Z","v":3373022,"vw":6.331707},{"c":6.24,"h":6.395,"l":6.11,"n":19818,"o":6.35,"t":"2026-03-12T04:00:00Z","v":2250503,"vw":6.252899},{"c":5.97,"h":6.3874,"l":5.85,"n":24725,"o":6.25,"t":"2026-03-13T04:00:00Z","v":3912700,"vw":6.056112},{"c":6.09,"h":6.18,"l":5.86,"n":22988,"o":6.04,"t":"2026-03-16T04:00:00Z","v":3453630,"vw":6.035299},{"c":6.07,"h":6.215,"l":5.995,"n":19866,"o":6.08,"t":"2026-03-17T04:00:00Z","v":2702843,"vw":6.094483},{"c":5.77,"h":6.03,"l":5.74,"n":29176,"o":5.95,"t":"2026-03-18T04:00:00Z","v":4478981,"vw":5.859296},{"c":5.51,"h":5.65,"l":5.29,"n":30428,"o":5.59,"t":"2026-03-19T04:00:00Z","v":5622008,"vw":5.452864},{"c":5.03,"h":5.496,"l":4.89,"n":38769,"o":5.44,"t":"2026-03-20T04:00:00Z","v":9843665,"vw":5.086916},{"c":5.06,"h":5.18,"l":4.92,"n":33402,"o":5.15,"t":"2026-03-23T04:00:00Z","v":6181316,"vw":5.032207},{"c":4.68,"h":5.0399,"l":4.6,"n":40783,"o":4.97,"t":"2026-03-24T04:00:00Z","v":10902002,"vw":4.702104},{"c":4.59,"h":4.88,"l":4.4,"n":43082,"o":4.83,"t":"2026-03-25T04:00:00Z","v":15017378,"vw":4.572969},{"c":4.61,"h":4.66,"l":4.4,"n":37908,"o":4.45,"t":"2026-03-26T04:00:00Z","v":7759566,"vw":4.554097},{"c":4.27,"h":4.75,"l":4.16,"n":46903,"o":4.52,"t":"2026-03-27T04:00:00Z","v":10318502,"vw":4.33762},{"c":4.1,"h":4.3,"l":3.93,"n":45240,"o":4.26,"t":"2026-03-30T04:00:00Z","v":9251725,"vw":4.062279},{"c":4.67,"h":4.68,"l":4.06,"n":37530,"o":4.16,"t":"2026-03-31T04:00:00Z","v":8053257,"vw":4.433481},{"c":4.51,"h":4.89,"l":4.48,"n":29471,"o":4.79,"t":"2026-04-01T04:00:00Z","v":6034216,"vw":4.612614},{"c":4.59,"h":4.61,"l":4.26,"n":23520,"o":4.28,"t":"2026-04-02T04:00:00Z","v":4943566,"vw":4.536208},{"c":4.59,"h":4.65,"l":4.5,"n":17891,"o":4.59,"t":"2026-04-06T04:00:00Z","v":3411311,"vw":4.576662},{"c":4.41,"h":4.6,"l":4.27,"n":26598,"o":4.55,"t":"2026-04-07T04:00:00Z","v":4797307,"vw":4.372796},{"c":4.68,"h":4.88,"l":4.59,"n":26873,"o":4.86,"t":"2026-04-08T04:00:00Z","v":4964528,"vw":4.698522},{"c":4.42,"h":4.69,"l":4.37,"n":21156,"o":4.65,"t":"2026-04-09T04:00:00Z","v":4168541,"vw":4.468627},{"c":4.34,"h":4.54,"l":4.3,"n":20033,"o":4.45,"t":"2026-04-10T04:00:00Z","v":3562867,"vw":4.375925},{"c":4.62,"h":4.675,"l":4.24,"n":21622,"o":4.28,"t":"2026-04-13T04:00:00Z","v":4123039,"vw":4.530794},{"c":4.72,"h":4.81,"l":4.665,"n":15595,"o":4.715,"t":"2026-04-14T04:00:00Z","v":3425988,"vw":4.722012},{"c":5.12,"h":5.18,"l":4.75,"n":29549,"o":4.76,"t":"2026-04-15T04:00:00Z","v":6471606,"vw":5.070603},{"c":5.16,"h":5.43,"l":5.12,"n":26149,"o":5.42,"t":"2026-04-16T04:00:00Z","v":5229975,"vw":5.230335},{"c":5.32,"h":5.57,"l":5.2516,"n":31046,"o":5.47,"t":"2026-04-17T04:00:00Z","v":6979104,"vw":5.406751},{"c":5.66,"h":5.73,"l":5.228,"n":28874,"o":5.25,"t":"2026-04-20T04:00:00Z","v":5604587,"vw":5.519445},{"c":5.34,"h":5.745,"l":5.305,"n":25295,"o":5.65,"t":"2026-04-21T04:00:00Z","v":5074413,"vw":5.475539},{"c":5.74,"h":5.8299,"l":5.505,"n":24682,"o":5.55,"t":"2026-04-22T04:00:00Z","v":5877999,"vw":5.667418},{"c":5.24,"h":5.73,"l":5.16,"n":25217,"o":5.65,"t":"2026-04-23T04:00:00Z","v":5320092,"vw":5.366008},{"c":5.11,"h":5.34,"l":5.04,"n":18562,"o":5.32,"t":"2026-04-24T04:00:00Z","v":3303521,"vw":5.121359},{"c":5.2,"h":5.285,"l":5.0104,"n":18773,"o":5.02,"t":"2026-04-27T04:00:00Z","v":3371339,"vw":5.172766},{"c":5.06,"h":5.255,"l":4.93,"n":16816,"o":5.09,"t":"2026-04-28T04:00:00Z","v":2687740,"vw":5.076121},{"c":4.92,"h":5.0993,"l":4.87,"n":16303,"o":5.08,"t":"2026-04-29T04:00:00Z","v":2521400,"vw":4.941063},{"c":5.24,"h":5.3,"l":4.99,"n":20476,"o":5.015,"t":"2026-04-30T04:00:00Z","v":4150035,"vw":5.180057},{"c":5.4,"h":5.65,"l":5.27,"n":34088,"o":5.495,"t":"2026-05-01T04:00:00Z","v":7942025,"vw":5.4098},{"c":5.19,"h":5.42,"l":5.129,"n":27861,"o":5.334,"t":"2026-05-04T04:00:00Z","v":5335968,"vw":5.235078},{"c":5.24,"h":5.33,"l":5.08,"n":19205,"o":5.31,"t":"2026-05-05T04:00:00Z","v":4016701,"vw":5.188682},{"c":6.16,"h":6.22,"l":5.2608,"n":48146,"o":5.36,"t":"2026-05-06T04:00:00Z","v":12978697,"vw":5.86173},{"c":5.7,"h":6.175,"l":5.61,"n":36072,"o":6.175,"t":"2026-05-07T04:00:00Z","v":7712063,"vw":5.834614},{"c":5.7,"h":5.865,"l":5.605,"n":26370,"o":5.76,"t":"2026-05-08T04:00:00Z","v":5162858,"vw":5.732673},{"c":5.91,"h":6.16,"l":5.77,"n":41753,"o":5.99,"t":"2026-05-11T04:00:00Z","v":8222881,"vw":6.006459},{"c":5.64,"h":5.82,"l":5.35,"n":33504,"o":5.72,"t":"2026-05-12T04:00:00Z","v":6725321,"vw":5.568624},{"c":5.64,"h":5.71,"l":5.44,"n":27133,"o":5.61,"t":"2026-05-13T04:00:00Z","v":4699361,"vw":5.608694},{"c":5.71,"h":5.84,"l":5.305,"n":34162,"o":5.65,"t":"2026-05-14T04:00:00Z","v":6590138,"vw":5.658117},{"c":5.42,"h":5.7,"l":5.38,"n":30158,"o":5.63,"t":"2026-05-15T04:00:00Z","v":5468572,"vw":5.528688},{"c":5.16,"h":5.4588,"l":5.04,"n":35363,"o":5.42,"t":"2026-05-18T04:00:00Z","v":6252757,"vw":5.188018},{"c":5.01,"h":5.1,"l":4.84,"n":32014,"o":5.05,"t":"2026-05-19T04:00:00Z","v":5207447,"vw":4.972151},{"c":5.1,"h":5.14,"l":4.93,"n":26178,"o":5.1,"t":"2026-05-20T04:00:00Z","v":4708360,"vw":5.064092},{"c":5.26,"h":5.3353,"l":5.07,"n":26062,"o":5.08,"t":"2026-05-21T04:00:00Z","v":4890976,"vw":5.236749},{"c":5.4,"h":5.605,"l":5.29,"n":24597,"o":5.3,"t":"2026-05-22T04:00:00Z","v":5855823,"vw":5.456118},{"c":5.63,"h":5.725,"l":5.43,"n":28896,"o":5.52,"t":"2026-05-26T04:00:00Z","v":5640973,"vw":5.619101},{"c":5.71,"h":5.779,"l":5.421,"n":26579,"o":5.54,"t":"2026-05-27T04:00:00Z","v":4949680,"vw":5.658766},{"c":6.16,"h":6.585,"l":5.6248,"n":49193,"o":5.67,"t":"2026-05-28T04:00:00Z","v":12017669,"vw":6.227744},{"c":6.05,"h":6.2399,"l":5.85,"n":30890,"o":6.185,"t":"2026-05-29T04:00:00Z","v":6432210,"vw":6.021455},{"c":6.36,"h":6.6,"l":5.98,"n":41986,"o":6.015,"t":"2026-06-01T04:00:00Z","v":7694681,"vw":6.410088},{"c":6.49,"h":6.64,"l":6.25,"n":33038,"o":6.36,"t":"2026-06-02T04:00:00Z","v":5750307,"vw":6.486046},{"c":6.12,"h":6.3899,"l":6.04,"n":36572,"o":6.345,"t":"2026-06-03T04:00:00Z","v":7283025,"vw":6.154164},{"c":5.99,"h":6.175,"l":5.85,"n":35762,"o":6.06,"t":"2026-06-04T04:00:00Z","v":5688313,"vw":6.009955},{"c":5.12,"h":5.85,"l":5.08,"n":42626,"o":5.81,"t":"2026-06-05T04:00:00Z","v":8724535,"vw":5.29395},{"c":5.11,"h":5.3,"l":5.07,"n":25975,"o":5.29,"t":"2026-06-08T04:00:00Z","v":4423676,"vw":5.148294},{"c":5.01,"h":5.2,"l":4.78,"n":35470,"o":5.17,"t":"2026-06-09T04:00:00Z","v":7178373,"vw":4.960912},{"c":4.83,"h":5.05,"l":4.8,"n":29573,"o":4.93,"t":"2026-06-10T04:00:00Z","v":6428782,"vw":4.910669},{"c":5.13,"h":5.14,"l":4.84,"n":24748,"o":4.86,"t":"2026-06-11T04:00:00Z","v":5289075,"vw":4.983518},{"c":5.43,"h":5.815,"l":5.14,"n":42163,"o":5.16,"t":"2026-06-12T04:00:00Z","v":10143457,"vw":5.511762},{"c":5.34,"h":5.79,"l":5.33,"n":27280,"o":5.735,"t":"2026-06-15T04:00:00Z","v":5588134,"vw":5.458688},{"c":5.19,"h":5.43,"l":5.18,"n":23017,"o":5.345,"t":"2026-06-16T04:00:00Z","v":4807480,"vw":5.255698},{"c":5.11,"h":5.42,"l":5.11,"n":22970,"o":5.19,"t":"2026-06-17T04:00:00Z","v":4511637,"vw":5.276879},{"c":5.13,"h":5.2179,"l":5,"n":18125,"o":5.16,"t":"2026-06-18T04:00:00Z","v":3896506,"vw":5.062938},{"c":4.95,"h":5.2199,"l":4.93,"n":21012,"o":5.05,"t":"2026-06-22T04:00:00Z","v":5110241,"vw":5.030948},{"c":4.82,"h":5.04,"l":4.792,"n":21269,"o":4.83,"t":"2026-06-23T04:00:00Z","v":4213170,"vw":4.878625},{"c":4.56,"h":4.75,"l":4.455,"n":25028,"o":4.75,"t":"2026-06-24T04:00:00Z","v":5793589,"vw":4.571155},{"c":4.44,"h":4.68,"l":4.395,"n":20559,"o":4.6,"t":"2026-06-25T04:00:00Z","v":3940744,"vw":4.471915},{"c":4.25,"h":4.435,"l":4.1791,"n":27004,"o":4.33,"t":"2026-06-26T04:00:00Z","v":8849782,"vw":4.288696},{"c":4.23,"h":4.35,"l":4.11,"n":23782,"o":4.26,"t":"2026-06-29T04:00:00Z","v":4535575,"vw":4.216169},{"c":4.43,"h":4.5007,"l":4.26,"n":22618,"o":4.3,"t":"2026-06-30T04:00:00Z","v":4298487,"vw":4.415607},{"c":4.36,"h":4.54,"l":4.34,"n":18370,"o":4.355,"t":"2026-07-01T04:00:00Z","v":3611068,"vw":4.42397},{"c":4.23,"h":4.5783,"l":4.17,"n":22542,"o":4.4,"t":"2026-07-02T04:00:00Z","v":4209742,"vw":4.314801},{"c":4.24,"h":4.3484,"l":4.205,"n":19251,"o":4.24,"t":"2026-07-06T04:00:00Z","v":3451068,"vw":4.258596},{"c":4.04,"h":4.18,"l":3.865,"n":38569,"o":4.18,"t":"2026-07-07T04:00:00Z","v":8129218,"vw":4.006694},{"c":4.02,"h":4.06,"l":3.8426,"n":26243,"o":3.935,"t":"2026-07-08T04:00:00Z","v":6242448,"vw":3.963021},{"c":4.15,"h":4.22,"l":4.015,"n":16821,"o":4.04,"t":"2026-07-09T04:00:00Z","v":3732364,"vw":4.141525},{"c":4.21,"h":4.295,"l":4.07,"n":16647,"o":4.17,"t":"2026-07-10T04:00:00Z","v":3174626,"vw":4.206369},{"c":3.99,"h":4.2,"l":3.93,"n":22056,"o":4.13,"t":"2026-07-13T04:00:00Z","v":3847628,"vw":4.013495},{"c":4.18,"h":4.25,"l":4.04,"n":17633,"o":4.08,"t":"2026-07-14T04:00:00Z","v":3019436,"vw":4.168049},{"c":4.11,"h":4.27,"l":3.98,"n":24514,"o":4.19,"t":"2026-07-15T04:00:00Z","v":3494914,"vw":4.108274},{"c":3.76,"h":4,"l":3.71,"n":28683,"o":3.98,"t":"2026-07-16T04:00:00Z","v":6567152,"vw":3.812693},{"c":3.74,"h":3.83,"l":3.57,"n":18272,"o":3.644,"t":"2026-07-17T04:00:00Z","v":3425988,"vw":3.706635},{"c":3.72,"h":3.8,"l":3.63,"n":21147,"o":3.78,"t":"2026-07-20T04:00:00Z","v":3546040,"vw":3.693021},{"c":4.02,"h":4.06,"l":3.805,"n":18970,"o":3.83,"t":"2026-07-21T04:00:00Z","v":3734193,"vw":3.977765},{"c":3.93,"h":4.06,"l":3.89,"n":18473,"o":4,"t":"2026-07-22T04:00:00Z","v":2605195,"vw":3.971642},{"c":3.81,"h":3.9598,"l":3.78,"n":18860,"o":3.85,"t":"2026-07-23T04:00:00Z","v":2391548,"vw":3.838554},{"c":3.67,"h":3.83,"l":3.65,"n":23913,"o":3.83,"t":"2026-07-24T04:00:00Z","v":4157724,"vw":3.706745},{"c":3.78,"h":3.9,"l":3.65,"n":18021,"o":3.73,"t":"2026-07-27T04:00:00Z","v":3427627,"vw":3.766552},{"c":3.59,"h":3.695,"l":3.445,"n":19785,"o":3.695,"t":"2026-07-28T04:00:00Z","v":4717120,"vw":3.580311},{"c":3.45,"h":3.63,"l":3.4,"n":20764,"o":3.63,"t":"2026-07-29T04:00:00Z","v":4918977,"vw":3.501253},{"c":3.62,"h":3.67,"l":3.5,"n":17965,"o":3.54,"t":"2026-07-30T04:00:00Z","v":3866101,"vw":3.629305},{"c":3.56,"h":3.74,"l":3.53,"n":22007,"o":3.665,"t":"2026-07-31T04:00:00Z","v":3242989,"vw":3.585756},{"c":3.67,"h":3.69,"l":3.475,"n":22995,"o":3.55,"t":"2026-08-03T04:00:00Z","v":3311859,"vw":3.632664},{"c":3.95,"h":4.02,"l":3.77,"n":24857,"o":3.85,"t":"2026-08-04T04:00:00Z","v":4314612,"vw":3.894029},{"c":4.02,"h":4.14,"l":3.925,"n":26994,"o":4.03,"t":"2026-08-05T04:00:00Z","v":4589478,"vw":4.030073},{"c":4.12,"h":4.21,"l":3.93,"n":27031,"o":4,"t":"2026-08-06T04:00:00Z","v":4086819,"vw":4.137153},{"c":4.57,"h":4.735,"l":4.32,"n":55775,"o":4.45,"t":"2026-08-07T04:00:00Z","v":11850849,"vw":4.562454},{"c":4.43,"h":4.59,"l":4.4,"n":31104,"o":4.56,"t":"2026-08-10T04:00:00Z","v":4479480,"vw":4.47895},{"c":4.55,"h":4.56,"l":4.33,"n":22088,"o":4.38,"t":"2026-08-11T04:00:00Z","v":3361727,"vw":4.459993},{"c":4.47,"h":4.63,"l":4.4,"n":24855,"o":4.59,"t":"2026-08-12T04:00:00Z","v":4195171,"vw":4.4679},{"c":4.41,"h":4.53,"l":4.3501,"n":20808,"o":4.418,"t":"2026-08-13T04:00:00Z","v":4264739,"vw":4.42222},{"c":4.01,"h":4.24,"l":3.895,"n":43058,"o":4.22,"t":"2026-08-14T04:00:00Z","v":9219819,"vw":4.033611},{"c":3.77,"h":4.08,"l":3.65,"n":33889,"o":4.05,"t":"2026-08-17T04:00:00Z","v":10083014,"vw":3.764455},{"c":3.92,"h":4.065,"l":3.71,"n":26369,"o":3.72,"t":"2026-08-18T04:00:00Z","v":6549369,"vw":3.891956},{"c":3.97,"h":3.98,"l":3.76,"n":26706,"o":3.93,"t":"2026-08-19T04:00:00Z","v":7163463,"vw":3.884548},{"c":3.975,"h":3.98,"l":3.76,"n":17379,"o":3.92,"t":"2026-08-20T04:00:00Z","v":4087449,"vw":3.862105},{"c":4.79,"h":5,"l":4.1,"n":61194,"o":4.1,"t":"2026-08-21T04:00:00Z","v":20783729,"vw":4.651023},{"c":4.735,"h":4.77,"l":4.41,"n":37691,"o":4.625,"t":"2026-08-24T04:00:00Z","v":8781040,"vw":4.633284},{"c":4.96,"h":4.99,"l":4.68,"n":26545,"o":4.76,"t":"2026-08-25T04:00:00Z","v":7135062,"vw":4.902493},{"c":5.01,"h":5.045,"l":4.75,"n":28820,"o":4.92,"t":"2026-08-26T04:00:00Z","v":9469935,"vw":4.92515},{"c":5.09,"h":5.15,"l":4.945,"n":27920,"o":5.03,"t":"2026-08-27T04:00:00Z","v":8326481,"vw":5.063271},{"c":4.81,"h":5.3799,"l":4.75,"n":29382,"o":5.182,"t":"2026-08-28T04:00:00Z","v":8524865,"vw":4.987302},{"c":4.77,"h":4.8,"l":4.61,"n":19673,"o":4.74,"t":"2026-08-31T04:00:00Z","v":6986109,"vw":4.71062},{"c":4.455,"h":4.685,"l":4.42,"n":20552,"o":4.63,"t":"2026-09-01T04:00:00Z","v":5969156,"vw":4.531777},{"c":4.59,"h":4.72,"l":4.49,"n":18583,"o":4.5,"t":"2026-09-02T04:00:00Z","v":4729520,"vw":4.592328},{"c":4.4,"h":4.72,"l":4.38,"n":17158,"o":4.68,"t":"2026-09-03T04:00:00Z","v":4795529,"vw":4.454011},{"c":4.44,"h":4.54,"l":4.36,"n":18258,"o":4.42,"t":"2026-09-04T04:00:00Z","v":4111475,"vw":4.419477},{"c":4.43,"h":4.595,"l":4.4,"n":22074,"o":4.47,"t":"2026-09-08T04:00:00Z","v":5035239,"vw":4.506144},{"c":4.28,"h":4.455,"l":4.23,"n":19192,"o":4.43,"t":"2026-09-09T04:00:00Z","v":3580012,"vw":4.329228},{"c":4.01,"h":4.186,"l":4.01,"n":20508,"o":4.17,"t":"2026-09-10T04:00:00Z","v":4908485,"vw":4.094801},{"c":3.935,"h":4.095,"l":3.93,"n":20878,"o":4.02,"t":"2026-09-11T04:00:00Z","v":3537025,"vw":3.993793},{"c":3.83,"h":3.9299,"l":3.805,"n":20080,"o":3.85,"t":"2026-09-14T04:00:00Z","v":4622727,"vw":3.860224},{"c":3.75,"h":3.85,"l":3.7,"n":20147,"o":3.81,"t":"2026-09-15T04:00:00Z","v":6105395,"vw":3.766536},{"c":3.63,"h":3.89,"l":3.55,"n":25484,"o":3.888,"t":"2026-09-16T04:00:00Z","v":5499768,"vw":3.671874},{"c":3.74,"h":3.83,"l":3.72,"n":16320,"o":3.74,"t":"2026-09-17T04:00:00Z","v":3694766,"vw":3.761978},{"c":3.78,"h":3.82,"l":3.655,"n":18072,"o":3.76,"t":"2026-09-18T04:00:00Z","v":4175850,"vw":3.734969},{"c":4.14,"h":4.195,"l":3.895,"n":24062,"o":3.94,"t":"2026-09-21T04:00:00Z","v":6495800,"vw":4.080702},{"c":4.41,"h":4.48,"l":4.0501,"n":21438,"o":4.16,"t":"2026-09-22T04:00:00Z","v":5183813,"vw":4.307703},{"c":4.065,"h":4.33,"l":4.04,"n":18280,"o":4.3,"t":"2026-09-23T04:00:00Z","v":4582039,"vw":4.146419},{"c":4,"h":4.1,"l":3.98,"n":16638,"o":4,"t":"2026-09-24T04:00:00Z","v":3644147,"vw":4.027985},{"c":3.93,"h":4.08,"l":3.93,"n":13684,"o":3.99,"t":"2026-09-25T04:00:00Z","v":2537130,"vw":3.989802},{"c":3.86,"h":3.92,"l":3.775,"n":16763,"o":3.865,"t":"2026-09-28T04:00:00Z","v":3222427,"vw":3.837248},{"c":3.74,"h":3.98,"l":3.72,"n":17902,"o":3.97,"t":"2026-09-29T04:00:00Z","v":4922870,"vw":3.789508},{"c":3.84,"h":4.13,"l":3.823,"n":22241,"o":3.83,"t":"2026-09-30T04:00:00Z","v":6045040,"vw":3.956261},{"c":3.76,"h":3.86,"l":3.7,"n":18740,"o":3.82,"t":"2026-10-01T04:00:00Z","v":3978084,"vw":3.763189},{"c":3.79,"h":3.88,"l":3.74,"n":14517,"o":3.86,"t":"2026-10-02T04:00:00Z","v":3677574,"vw":3.80441},{"c":3.77,"h":3.83,"l":3.71,"n":17566,"o":3.8,"t":"2026-10-05T04:00:00Z","v":3437727,"vw":3.759141},{"c":3.7,"h":3.825,"l":3.67,"n":15878,"o":3.82,"t":"2026-10-06T04:00:00Z","v":3847438,"vw":3.727528},{"c":3.52,"h":3.64,"l":3.52,"n":19821,"o":3.63,"t":"2026-10-07T04:00:00Z","v":4413279,"vw":3.553491},{"c":3.43,"h":3.51,"l":3.31,"n":20428,"o":3.5,"t":"2026-10-08T04:00:00Z","v":5464168,"vw":3.390409},{"c":3.355,"h":3.5,"l":3.32,"n":20047,"o":3.5,"t":"2026-10-09T04:00:00Z","v":4243099,"vw":3.366904},{"c":2.88,"h":3.33,"l":2.87,"n":29755,"o":3.33,"t":"2026-10-12T04:00:00Z","v":13352051,"vw":2.994058},{"c":2.815,"h":2.8697,"l":2.72,"n":22586,"o":2.835,"t":"2026-10-13T04:00:00Z","v":7669879,"vw":2.80243},{"c":2.63,"h":2.77,"l":2.56,"n":20618,"o":2.73,"t":"2026-10-14T04:00:00Z","v":6758433,"vw":2.632067},{"c":2.67,"h":2.68,"l":2.47,"n":23969,"o":2.56,"t":"2026-10-15T04:00:00Z","v":8497285,"vw":2.584551}],"volatilityBars":[{"c":3.47,"h":3.5504,"l":3.47,"n":96,"o":3.51,"t":"2026-10-08T08:00:00Z","v":24372,"vw":3.517622},{"c":3.52,"h":3.53,"l":3.51,"n":7,"o":3.51,"t":"2026-10-08T08:15:00Z","v":4329,"vw":3.513029},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-08T08:30:00Z","v":295,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-08T08:45:00Z","v":500,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T09:00:00Z","v":100,"vw":3.52},{"c":3.5,"h":3.53,"l":3.5,"n":3,"o":3.5007,"t":"2026-10-08T09:15:00Z","v":819,"vw":3.511245},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-08T09:30:00Z","v":141,"vw":3.53},{"c":3.5,"h":3.51,"l":3.5,"n":62,"o":3.51,"t":"2026-10-08T10:30:00Z","v":5077,"vw":3.500519},{"c":3.53,"h":3.53,"l":3.4964,"n":81,"o":3.52,"t":"2026-10-08T11:00:00Z","v":15596,"vw":3.508639},{"c":3.5342,"h":3.56,"l":3.49,"n":6,"o":3.49,"t":"2026-10-08T11:15:00Z","v":446,"vw":3.532363},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T11:30:00Z","v":120,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T11:45:00Z","v":142,"vw":3.52},{"c":3.501,"h":3.5031,"l":3.501,"n":6,"o":3.5031,"t":"2026-10-08T12:00:00Z","v":1624,"vw":3.502758},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-08T12:15:00Z","v":250,"vw":3.53},{"c":3.5,"h":3.5248,"l":3.5,"n":4,"o":3.5248,"t":"2026-10-08T12:30:00Z","v":723,"vw":3.503543},{"c":3.505,"h":3.52,"l":3.505,"n":3,"o":3.52,"t":"2026-10-08T12:45:00Z","v":466,"vw":3.513863},{"c":3.5031,"h":3.51,"l":3.5031,"n":6,"o":3.51,"t":"2026-10-08T13:00:00Z","v":1558,"vw":3.505322},{"c":3.515,"h":3.52,"l":3.515,"n":5,"o":3.52,"t":"2026-10-08T13:15:00Z","v":528,"vw":3.519},{"c":3.486,"h":3.51,"l":3.46,"n":865,"o":3.51,"t":"2026-10-08T13:30:00Z","v":254498,"vw":3.488525},{"c":3.48,"h":3.51,"l":3.48,"n":429,"o":3.485,"t":"2026-10-08T13:45:00Z","v":93503,"vw":3.491302},{"c":3.465,"h":3.48,"l":3.455,"n":598,"o":3.48,"t":"2026-10-08T14:00:00Z","v":101098,"vw":3.469026},{"c":3.48,"h":3.49,"l":3.46,"n":375,"o":3.465,"t":"2026-10-08T14:15:00Z","v":87708,"vw":3.474269},{"c":3.455,"h":3.485,"l":3.45,"n":604,"o":3.485,"t":"2026-10-08T14:30:00Z","v":136289,"vw":3.46599},{"c":3.395,"h":3.46,"l":3.3917,"n":1110,"o":3.455,"t":"2026-10-08T14:45:00Z","v":444588,"vw":3.422387},{"c":3.375,"h":3.4099,"l":3.37,"n":808,"o":3.3938,"t":"2026-10-08T15:00:00Z","v":297005,"vw":3.39085},{"c":3.365,"h":3.38,"l":3.36,"n":680,"o":3.375,"t":"2026-10-08T15:15:00Z","v":194155,"vw":3.37089},{"c":3.3586,"h":3.37,"l":3.34,"n":1018,"o":3.365,"t":"2026-10-08T15:30:00Z","v":346593,"vw":3.34946},{"c":3.345,"h":3.36,"l":3.33,"n":989,"o":3.3563,"t":"2026-10-08T15:45:00Z","v":221510,"vw":3.340624},{"c":3.35,"h":3.36,"l":3.33,"n":521,"o":3.345,"t":"2026-10-08T16:00:00Z","v":167957,"vw":3.350579},{"c":3.3476,"h":3.39,"l":3.34,"n":728,"o":3.35,"t":"2026-10-08T16:15:00Z","v":165823,"vw":3.362456},{"c":3.335,"h":3.35,"l":3.31,"n":653,"o":3.34,"t":"2026-10-08T16:30:00Z","v":141235,"vw":3.325991},{"c":3.3339,"h":3.34,"l":3.32,"n":609,"o":3.335,"t":"2026-10-08T16:45:00Z","v":92614,"vw":3.331012},{"c":3.355,"h":3.36,"l":3.32,"n":662,"o":3.335,"t":"2026-10-08T17:00:00Z","v":123091,"vw":3.334884},{"c":3.335,"h":3.36,"l":3.32,"n":631,"o":3.355,"t":"2026-10-08T17:15:00Z","v":132195,"vw":3.338511},{"c":3.345,"h":3.35,"l":3.32,"n":623,"o":3.335,"t":"2026-10-08T17:30:00Z","v":163037,"vw":3.334032},{"c":3.3398,"h":3.345,"l":3.3201,"n":559,"o":3.34,"t":"2026-10-08T17:45:00Z","v":79305,"vw":3.332138},{"c":3.34,"h":3.345,"l":3.33,"n":474,"o":3.335,"t":"2026-10-08T18:00:00Z","v":88639,"vw":3.338489},{"c":3.355,"h":3.36,"l":3.33,"n":605,"o":3.33,"t":"2026-10-08T18:15:00Z","v":84426,"vw":3.345095},{"c":3.335,"h":3.35,"l":3.33,"n":574,"o":3.35,"t":"2026-10-08T18:30:00Z","v":81414,"vw":3.339294},{"c":3.335,"h":3.34,"l":3.325,"n":668,"o":3.335,"t":"2026-10-08T18:45:00Z","v":124300,"vw":3.331993},{"c":3.345,"h":3.35,"l":3.325,"n":535,"o":3.335,"t":"2026-10-08T19:00:00Z","v":92935,"vw":3.338908},{"c":3.42,"h":3.425,"l":3.345,"n":1666,"o":3.35,"t":"2026-10-08T19:15:00Z","v":708531,"vw":3.397031},{"c":3.412,"h":3.43,"l":3.4,"n":911,"o":3.41,"t":"2026-10-08T19:30:00Z","v":179726,"vw":3.415769},{"c":3.435,"h":3.44,"l":3.41,"n":1938,"o":3.41,"t":"2026-10-08T19:45:00Z","v":448787,"vw":3.423907},{"c":3.44,"h":3.44,"l":3.43,"n":28,"o":3.43,"t":"2026-10-08T20:00:00Z","v":170024,"vw":3.430051},{"c":3.4758,"h":3.4758,"l":3.43,"n":11,"o":3.44,"t":"2026-10-08T20:15:00Z","v":3628,"vw":3.445518},{"c":3.4418,"h":3.45,"l":3.431,"n":9,"o":3.45,"t":"2026-10-08T20:30:00Z","v":1387,"vw":3.442018},{"c":3.4757,"h":3.48,"l":3.45,"n":6,"o":3.45,"t":"2026-10-08T20:45:00Z","v":1370,"vw":3.471187},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-08T21:00:00Z","v":1156,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-08T21:15:00Z","v":300,"vw":3.46},{"c":3.45,"h":3.45,"l":3.44,"n":16,"o":3.44,"t":"2026-10-08T21:30:00Z","v":1412,"vw":3.445362},{"c":3.4694,"h":3.4694,"l":3.4694,"n":2,"o":3.4694,"t":"2026-10-08T22:00:00Z","v":104,"vw":3.4694},{"c":3.454,"h":3.454,"l":3.45,"n":3,"o":3.45,"t":"2026-10-08T22:15:00Z","v":1880,"vw":3.45083},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-08T22:30:00Z","v":400,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-08T22:45:00Z","v":480,"vw":3.47},{"c":3.45,"h":3.48,"l":3.45,"n":6,"o":3.476,"t":"2026-10-08T23:45:00Z","v":716,"vw":3.471491},{"c":3.45,"h":3.47,"l":3.45,"n":46,"o":3.45,"t":"2026-10-09T08:00:00Z","v":1249,"vw":3.456065},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-09T09:00:00Z","v":144,"vw":3.47},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T09:45:00Z","v":300,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-09T10:00:00Z","v":3300,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-09T10:30:00Z","v":500,"vw":3.44},{"c":3.46,"h":3.46,"l":3.45,"n":3,"o":3.45,"t":"2026-10-09T10:45:00Z","v":500,"vw":3.457996},{"c":3.47,"h":3.47,"l":3.45,"n":21,"o":3.45,"t":"2026-10-09T11:00:00Z","v":14592,"vw":3.460379},{"c":3.4791,"h":3.4791,"l":3.4546,"n":2,"o":3.4546,"t":"2026-10-09T11:15:00Z","v":1267,"vw":3.473744},{"c":3.48,"h":3.48,"l":3.475,"n":14,"o":3.4782,"t":"2026-10-09T11:30:00Z","v":2838,"vw":3.478203},{"c":3.54,"h":3.54,"l":3.5,"n":5,"o":3.5309,"t":"2026-10-09T11:45:00Z","v":1240,"vw":3.523752},{"c":3.49,"h":3.5133,"l":3.49,"n":6,"o":3.5133,"t":"2026-10-09T12:00:00Z","v":1146,"vw":3.492221},{"c":3.5195,"h":3.5195,"l":3.5,"n":4,"o":3.5,"t":"2026-10-09T12:15:00Z","v":488,"vw":3.50669},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-09T12:30:00Z","v":550,"vw":3.49},{"c":3.5,"h":3.5,"l":3.48,"n":13,"o":3.497,"t":"2026-10-09T12:45:00Z","v":8030,"vw":3.498298},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-09T13:00:00Z","v":2497,"vw":3.5},{"c":3.5307,"h":3.54,"l":3.4893,"n":11,"o":3.52,"t":"2026-10-09T13:15:00Z","v":1097,"vw":3.519759},{"c":3.385,"h":3.5,"l":3.34,"n":1335,"o":3.5,"t":"2026-10-09T13:30:00Z","v":405459,"vw":3.398747},{"c":3.375,"h":3.3888,"l":3.36,"n":966,"o":3.38,"t":"2026-10-09T13:45:00Z","v":210663,"vw":3.372595},{"c":3.375,"h":3.4,"l":3.37,"n":907,"o":3.375,"t":"2026-10-09T14:00:00Z","v":152254,"vw":3.381386},{"c":3.4,"h":3.4,"l":3.37,"n":818,"o":3.37,"t":"2026-10-09T14:15:00Z","v":147341,"vw":3.379605},{"c":3.385,"h":3.3998,"l":3.3728,"n":583,"o":3.395,"t":"2026-10-09T14:30:00Z","v":65212,"vw":3.385407},{"c":3.385,"h":3.41,"l":3.38,"n":613,"o":3.385,"t":"2026-10-09T14:45:00Z","v":163485,"vw":3.396174},{"c":3.375,"h":3.4,"l":3.37,"n":666,"o":3.385,"t":"2026-10-09T15:00:00Z","v":204854,"vw":3.381983},{"c":3.365,"h":3.385,"l":3.36,"n":559,"o":3.375,"t":"2026-10-09T15:15:00Z","v":127892,"vw":3.374178},{"c":3.37,"h":3.38,"l":3.36,"n":433,"o":3.365,"t":"2026-10-09T15:30:00Z","v":162721,"vw":3.37091},{"c":3.36,"h":3.3799,"l":3.36,"n":458,"o":3.375,"t":"2026-10-09T15:45:00Z","v":76989,"vw":3.370023},{"c":3.34,"h":3.36,"l":3.34,"n":771,"o":3.36,"t":"2026-10-09T16:00:00Z","v":248384,"vw":3.3516},{"c":3.335,"h":3.345,"l":3.33,"n":588,"o":3.34,"t":"2026-10-09T16:15:00Z","v":81225,"vw":3.336389},{"c":3.33,"h":3.34,"l":3.33,"n":468,"o":3.335,"t":"2026-10-09T16:30:00Z","v":61664,"vw":3.334835},{"c":3.33,"h":3.34,"l":3.32,"n":460,"o":3.33,"t":"2026-10-09T16:45:00Z","v":96865,"vw":3.333117},{"c":3.33,"h":3.34,"l":3.325,"n":539,"o":3.33,"t":"2026-10-09T17:00:00Z","v":90377,"vw":3.332115},{"c":3.34,"h":3.35,"l":3.33,"n":492,"o":3.335,"t":"2026-10-09T17:15:00Z","v":63080,"vw":3.343286},{"c":3.355,"h":3.36,"l":3.34,"n":586,"o":3.345,"t":"2026-10-09T17:30:00Z","v":70957,"vw":3.349976},{"c":3.395,"h":3.4,"l":3.355,"n":686,"o":3.355,"t":"2026-10-09T17:45:00Z","v":110872,"vw":3.379877},{"c":3.3828,"h":3.4,"l":3.3828,"n":602,"o":3.395,"t":"2026-10-09T18:00:00Z","v":86480,"vw":3.392738},{"c":3.35,"h":3.39,"l":3.35,"n":640,"o":3.385,"t":"2026-10-09T18:15:00Z","v":154400,"vw":3.373323},{"c":3.355,"h":3.36,"l":3.345,"n":630,"o":3.35,"t":"2026-10-09T18:30:00Z","v":123341,"vw":3.351288},{"c":3.36,"h":3.3786,"l":3.35,"n":702,"o":3.35,"t":"2026-10-09T18:45:00Z","v":165576,"vw":3.365509},{"c":3.36,"h":3.37,"l":3.36,"n":566,"o":3.36,"t":"2026-10-09T19:00:00Z","v":77229,"vw":3.364455},{"c":3.345,"h":3.3685,"l":3.345,"n":758,"o":3.36,"t":"2026-10-09T19:15:00Z","v":111637,"vw":3.355942},{"c":3.355,"h":3.36,"l":3.34,"n":941,"o":3.345,"t":"2026-10-09T19:30:00Z","v":140784,"vw":3.35083},{"c":3.36,"h":3.36,"l":3.335,"n":2737,"o":3.355,"t":"2026-10-09T19:45:00Z","v":514404,"vw":3.349003},{"c":3.39,"h":3.46,"l":3.355,"n":32,"o":3.355,"t":"2026-10-09T20:00:00Z","v":245175,"vw":3.356252},{"c":3.4,"h":3.4492,"l":3.39,"n":18,"o":3.4492,"t":"2026-10-09T20:15:00Z","v":4324,"vw":3.405692},{"c":3.43,"h":3.44,"l":3.4093,"n":47,"o":3.44,"t":"2026-10-09T20:30:00Z","v":20830,"vw":3.418544},{"c":3.4292,"h":3.43,"l":3.39,"n":11,"o":3.43,"t":"2026-10-09T20:45:00Z","v":2155,"vw":3.405959},{"c":3.43,"h":3.43,"l":3.4,"n":3,"o":3.4,"t":"2026-10-09T21:00:00Z","v":237,"vw":3.412712},{"c":3.4016,"h":3.41,"l":3.4016,"n":2,"o":3.41,"t":"2026-10-09T21:15:00Z","v":250,"vw":3.40664},{"c":3.37,"h":3.39,"l":3.37,"n":97,"o":3.39,"t":"2026-10-09T21:45:00Z","v":9557,"vw":3.370218},{"c":3.3895,"h":3.3899,"l":3.3895,"n":8,"o":3.3895,"t":"2026-10-09T22:15:00Z","v":920,"vw":3.389622},{"c":3.3902,"h":3.3902,"l":3.39,"n":13,"o":3.39,"t":"2026-10-09T23:00:00Z","v":2273,"vw":3.390015},{"c":3.4078,"h":3.4078,"l":3.39,"n":2,"o":3.39,"t":"2026-10-09T23:45:00Z","v":1009,"vw":3.398821},{"c":3.38,"h":3.41,"l":3.38,"n":33,"o":3.4,"t":"2026-10-12T08:00:00Z","v":6026,"vw":3.403738},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-12T09:45:00Z","v":468,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-12T10:00:00Z","v":300,"vw":3.38},{"c":3.38,"h":3.38,"l":3.37,"n":4,"o":3.37,"t":"2026-10-12T10:30:00Z","v":1017,"vw":3.374},{"c":3.3966,"h":3.4,"l":3.35,"n":79,"o":3.39,"t":"2026-10-12T11:00:00Z","v":25816,"vw":3.388761},{"c":3.37,"h":3.3934,"l":3.37,"n":6,"o":3.3934,"t":"2026-10-12T11:15:00Z","v":3590,"vw":3.38932},{"c":3.3934,"h":3.3934,"l":3.3549,"n":2,"o":3.3549,"t":"2026-10-12T11:30:00Z","v":600,"vw":3.361317},{"c":3.3879,"h":3.3879,"l":3.3879,"n":1,"o":3.3879,"t":"2026-10-12T11:45:00Z","v":750,"vw":3.3879},{"c":3.3531,"h":3.37,"l":3.35,"n":5,"o":3.35,"t":"2026-10-12T12:00:00Z","v":3090,"vw":3.354945},{"c":3.354,"h":3.354,"l":3.354,"n":1,"o":3.354,"t":"2026-10-12T12:15:00Z","v":200,"vw":3.354},{"c":3.36,"h":3.36,"l":3.3507,"n":6,"o":3.3507,"t":"2026-10-12T12:30:00Z","v":3108,"vw":3.354377},{"c":3.36,"h":3.36,"l":3.35,"n":32,"o":3.3507,"t":"2026-10-12T12:45:00Z","v":5709,"vw":3.355152},{"c":3.3505,"h":3.3691,"l":3.3505,"n":11,"o":3.3669,"t":"2026-10-12T13:00:00Z","v":11108,"vw":3.352314},{"c":3.32,"h":3.3684,"l":3.32,"n":133,"o":3.3684,"t":"2026-10-12T13:15:00Z","v":2735,"vw":3.349779},{"c":3.1639,"h":3.33,"l":3.15,"n":3448,"o":3.33,"t":"2026-10-12T13:30:00Z","v":1925295,"vw":3.19916},{"c":3.155,"h":3.17,"l":3.14,"n":964,"o":3.1617,"t":"2026-10-12T13:45:00Z","v":310137,"vw":3.154466},{"c":3.1399,"h":3.166,"l":3.115,"n":913,"o":3.15,"t":"2026-10-12T14:00:00Z","v":307730,"vw":3.135516},{"c":3.081,"h":3.17,"l":3.08,"n":1130,"o":3.13,"t":"2026-10-12T14:15:00Z","v":486955,"vw":3.122633},{"c":2.9698,"h":3.085,"l":2.94,"n":2879,"o":3.085,"t":"2026-10-12T14:30:00Z","v":1359757,"vw":3.004249},{"c":3.0212,"h":3.035,"l":2.94,"n":1471,"o":2.965,"t":"2026-10-12T14:45:00Z","v":634732,"vw":2.990155},{"c":2.995,"h":3.02,"l":2.98,"n":1114,"o":3.02,"t":"2026-10-12T15:00:00Z","v":409661,"vw":2.998717},{"c":2.975,"h":3,"l":2.97,"n":755,"o":2.995,"t":"2026-10-12T15:15:00Z","v":188285,"vw":2.980978},{"c":2.975,"h":2.98,"l":2.95,"n":1250,"o":2.975,"t":"2026-10-12T15:30:00Z","v":586456,"vw":2.97061},{"c":2.995,"h":3,"l":2.97,"n":819,"o":2.975,"t":"2026-10-12T15:45:00Z","v":231069,"vw":2.989466},{"c":2.925,"h":2.99,"l":2.92,"n":1014,"o":2.99,"t":"2026-10-12T16:00:00Z","v":374105,"vw":2.95854},{"c":2.9,"h":2.9277,"l":2.87,"n":1676,"o":2.92,"t":"2026-10-12T16:15:00Z","v":910438,"vw":2.889731},{"c":2.935,"h":2.935,"l":2.89,"n":795,"o":2.905,"t":"2026-10-12T16:30:00Z","v":341192,"vw":2.908421},{"c":2.915,"h":2.955,"l":2.915,"n":751,"o":2.935,"t":"2026-10-12T16:45:00Z","v":468991,"vw":2.941866},{"c":2.921,"h":2.93,"l":2.905,"n":588,"o":2.9178,"t":"2026-10-12T17:00:00Z","v":210641,"vw":2.917759},{"c":2.9,"h":2.9272,"l":2.9,"n":427,"o":2.9272,"t":"2026-10-12T17:15:00Z","v":101303,"vw":2.913251},{"c":2.89,"h":2.91,"l":2.89,"n":564,"o":2.905,"t":"2026-10-12T17:30:00Z","v":169715,"vw":2.898936},{"c":2.935,"h":2.9499,"l":2.89,"n":831,"o":2.89,"t":"2026-10-12T17:45:00Z","v":336341,"vw":2.916103},{"c":2.915,"h":2.9372,"l":2.91,"n":464,"o":2.9321,"t":"2026-10-12T18:00:00Z","v":135702,"vw":2.926094},{"c":2.95,"h":2.95,"l":2.91,"n":827,"o":2.9176,"t":"2026-10-12T18:15:00Z","v":239903,"vw":2.927083},{"c":2.935,"h":2.95,"l":2.9325,"n":600,"o":2.9499,"t":"2026-10-12T18:30:00Z","v":212418,"vw":2.944225},{"c":2.9255,"h":2.9399,"l":2.92,"n":431,"o":2.9328,"t":"2026-10-12T18:45:00Z","v":138190,"vw":2.927149},{"c":2.915,"h":2.93,"l":2.91,"n":450,"o":2.925,"t":"2026-10-12T19:00:00Z","v":197470,"vw":2.918789},{"c":2.9,"h":2.94,"l":2.9,"n":873,"o":2.92,"t":"2026-10-12T19:15:00Z","v":359296,"vw":2.923126},{"c":2.925,"h":2.925,"l":2.885,"n":1470,"o":2.905,"t":"2026-10-12T19:30:00Z","v":1254191,"vw":2.898565},{"c":2.87,"h":2.93,"l":2.87,"n":2318,"o":2.925,"t":"2026-10-12T19:45:00Z","v":1016588,"vw":2.89261},{"c":2.9031,"h":2.92,"l":2.87,"n":68,"o":2.88,"t":"2026-10-12T20:00:00Z","v":261071,"vw":2.881555},{"c":2.93,"h":2.93,"l":2.9,"n":41,"o":2.91,"t":"2026-10-12T20:15:00Z","v":16653,"vw":2.90913},{"c":2.91,"h":2.93,"l":2.91,"n":17,"o":2.93,"t":"2026-10-12T20:30:00Z","v":5974,"vw":2.918841},{"c":2.9,"h":2.9297,"l":2.9,"n":23,"o":2.92,"t":"2026-10-12T20:45:00Z","v":7236,"vw":2.912448},{"c":2.92,"h":2.93,"l":2.9,"n":21,"o":2.9,"t":"2026-10-12T21:00:00Z","v":2649,"vw":2.923551},{"c":2.92,"h":2.92,"l":2.91,"n":14,"o":2.92,"t":"2026-10-12T21:15:00Z","v":35378,"vw":2.91854},{"c":2.92,"h":2.92,"l":2.91,"n":17,"o":2.92,"t":"2026-10-12T21:30:00Z","v":5241,"vw":2.918263},{"c":2.91,"h":2.93,"l":2.91,"n":20,"o":2.92,"t":"2026-10-12T21:45:00Z","v":2216,"vw":2.913102},{"c":2.92,"h":2.93,"l":2.9131,"n":9,"o":2.9131,"t":"2026-10-12T22:00:00Z","v":1617,"vw":2.918813},{"c":2.91,"h":2.9269,"l":2.91,"n":4,"o":2.9215,"t":"2026-10-12T22:15:00Z","v":3949,"vw":2.919705},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.91,"t":"2026-10-12T22:30:00Z","v":2381,"vw":2.926241},{"c":2.92,"h":2.93,"l":2.92,"n":3,"o":2.9295,"t":"2026-10-12T22:45:00Z","v":1350,"vw":2.923241},{"c":2.9197,"h":2.92,"l":2.91,"n":14,"o":2.92,"t":"2026-10-12T23:00:00Z","v":2490,"vw":2.911995},{"c":2.8997,"h":2.92,"l":2.8997,"n":58,"o":2.9188,"t":"2026-10-12T23:15:00Z","v":16995,"vw":2.900867},{"c":2.8902,"h":2.92,"l":2.89,"n":21,"o":2.92,"t":"2026-10-12T23:30:00Z","v":8926,"vw":2.905855},{"c":2.88,"h":2.91,"l":2.88,"n":14,"o":2.91,"t":"2026-10-12T23:45:00Z","v":2412,"vw":2.88743},{"c":2.85,"h":2.9,"l":2.85,"n":75,"o":2.9,"t":"2026-10-13T08:00:00Z","v":5004,"vw":2.888658},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T08:15:00Z","v":900,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-10-13T08:30:00Z","v":483,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-10-13T08:45:00Z","v":951,"vw":2.87},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.87,"t":"2026-10-13T09:00:00Z","v":404,"vw":2.87625},{"c":2.8776,"h":2.88,"l":2.8527,"n":7,"o":2.87,"t":"2026-10-13T09:30:00Z","v":5721,"vw":2.85556},{"c":2.88,"h":2.88,"l":2.8707,"n":4,"o":2.8707,"t":"2026-10-13T09:45:00Z","v":741,"vw":2.875293},{"c":2.8705,"h":2.88,"l":2.8705,"n":2,"o":2.88,"t":"2026-10-13T10:00:00Z","v":424,"vw":2.875541},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T10:15:00Z","v":200,"vw":2.88},{"c":2.86,"h":2.88,"l":2.85,"n":176,"o":2.87,"t":"2026-10-13T11:00:00Z","v":61137,"vw":2.855618},{"c":2.88,"h":2.88,"l":2.8406,"n":19,"o":2.86,"t":"2026-10-13T11:15:00Z","v":101565,"vw":2.86935},{"c":2.84,"h":2.86,"l":2.84,"n":17,"o":2.8462,"t":"2026-10-13T11:30:00Z","v":11666,"vw":2.853262},{"c":2.8699,"h":2.87,"l":2.85,"n":19,"o":2.85,"t":"2026-10-13T11:45:00Z","v":6343,"vw":2.869133},{"c":2.87,"h":2.87,"l":2.84,"n":17,"o":2.85,"t":"2026-10-13T12:00:00Z","v":27506,"vw":2.851151},{"c":2.852,"h":2.87,"l":2.852,"n":21,"o":2.86,"t":"2026-10-13T12:15:00Z","v":2098,"vw":2.86417},{"c":2.85,"h":2.87,"l":2.85,"n":52,"o":2.85,"t":"2026-10-13T12:30:00Z","v":2308,"vw":2.854715},{"c":2.8497,"h":2.85,"l":2.825,"n":87,"o":2.84,"t":"2026-10-13T12:45:00Z","v":17964,"vw":2.836752},{"c":2.84,"h":2.84,"l":2.82,"n":5,"o":2.82,"t":"2026-10-13T13:00:00Z","v":6594,"vw":2.825235},{"c":2.84,"h":2.85,"l":2.8115,"n":111,"o":2.83,"t":"2026-10-13T13:15:00Z","v":52389,"vw":2.820831},{"c":2.855,"h":2.8697,"l":2.765,"n":2029,"o":2.85,"t":"2026-10-13T13:30:00Z","v":715950,"vw":2.829042},{"c":2.755,"h":2.86,"l":2.75,"n":1214,"o":2.855,"t":"2026-10-13T13:45:00Z","v":305033,"vw":2.79254},{"c":2.83,"h":2.83,"l":2.755,"n":1086,"o":2.755,"t":"2026-10-13T14:00:00Z","v":299629,"vw":2.796741},{"c":2.835,"h":2.8599,"l":2.82,"n":929,"o":2.83,"t":"2026-10-13T14:15:00Z","v":372099,"vw":2.843583},{"c":2.855,"h":2.86,"l":2.82,"n":840,"o":2.84,"t":"2026-10-13T14:30:00Z","v":286875,"vw":2.838892},{"c":2.86,"h":2.86,"l":2.85,"n":587,"o":2.855,"t":"2026-10-13T14:45:00Z","v":153314,"vw":2.85421},{"c":2.845,"h":2.86,"l":2.84,"n":408,"o":2.855,"t":"2026-10-13T15:00:00Z","v":109974,"vw":2.845235},{"c":2.825,"h":2.84,"l":2.815,"n":532,"o":2.84,"t":"2026-10-13T15:15:00Z","v":166513,"vw":2.828698},{"c":2.815,"h":2.83,"l":2.7875,"n":1184,"o":2.825,"t":"2026-10-13T15:30:00Z","v":492283,"vw":2.799127},{"c":2.815,"h":2.82,"l":2.81,"n":498,"o":2.8172,"t":"2026-10-13T15:45:00Z","v":218441,"vw":2.814837},{"c":2.8001,"h":2.83,"l":2.8,"n":519,"o":2.815,"t":"2026-10-13T16:00:00Z","v":154628,"vw":2.814018},{"c":2.775,"h":2.805,"l":2.765,"n":713,"o":2.801,"t":"2026-10-13T16:15:00Z","v":239029,"vw":2.785213},{"c":2.82,"h":2.82,"l":2.775,"n":538,"o":2.775,"t":"2026-10-13T16:30:00Z","v":137647,"vw":2.792388},{"c":2.815,"h":2.835,"l":2.81,"n":475,"o":2.82,"t":"2026-10-13T16:45:00Z","v":147953,"vw":2.826419},{"c":2.7789,"h":2.815,"l":2.77,"n":497,"o":2.8125,"t":"2026-10-13T17:00:00Z","v":213688,"vw":2.794522},{"c":2.775,"h":2.79,"l":2.77,"n":583,"o":2.775,"t":"2026-10-13T17:15:00Z","v":221310,"vw":2.781622},{"c":2.765,"h":2.78,"l":2.75,"n":789,"o":2.775,"t":"2026-10-13T17:30:00Z","v":292515,"vw":2.763056},{"c":2.735,"h":2.765,"l":2.725,"n":722,"o":2.765,"t":"2026-10-13T17:45:00Z","v":209136,"vw":2.739888},{"c":2.75,"h":2.76,"l":2.72,"n":839,"o":2.735,"t":"2026-10-13T18:00:00Z","v":313017,"vw":2.737008},{"c":2.7601,"h":2.77,"l":2.75,"n":529,"o":2.755,"t":"2026-10-13T18:15:00Z","v":110969,"vw":2.757344},{"c":2.7799,"h":2.78,"l":2.76,"n":596,"o":2.765,"t":"2026-10-13T18:30:00Z","v":182062,"vw":2.766694},{"c":2.785,"h":2.8,"l":2.77,"n":573,"o":2.78,"t":"2026-10-13T18:45:00Z","v":174960,"vw":2.789987},{"c":2.795,"h":2.81,"l":2.78,"n":667,"o":2.785,"t":"2026-10-13T19:00:00Z","v":167841,"vw":2.797706},{"c":2.795,"h":2.8,"l":2.79,"n":538,"o":2.795,"t":"2026-10-13T19:15:00Z","v":119192,"vw":2.795259},{"c":2.815,"h":2.82,"l":2.79,"n":1227,"o":2.795,"t":"2026-10-13T19:30:00Z","v":454915,"vw":2.803485},{"c":2.815,"h":2.82,"l":2.79,"n":2504,"o":2.815,"t":"2026-10-13T19:45:00Z","v":807651,"vw":2.807191},{"c":2.8391,"h":2.85,"l":2.8,"n":35,"o":2.815,"t":"2026-10-13T20:00:00Z","v":250113,"vw":2.815049},{"c":2.836,"h":2.84,"l":2.82,"n":8,"o":2.8391,"t":"2026-10-13T20:15:00Z","v":8785,"vw":2.839405},{"c":2.8201,"h":2.8396,"l":2.82,"n":5,"o":2.8396,"t":"2026-10-13T20:30:00Z","v":1600,"vw":2.835269},{"c":2.8389,"h":2.8389,"l":2.8389,"n":1,"o":2.8389,"t":"2026-10-13T20:45:00Z","v":500,"vw":2.8389},{"c":2.8298,"h":2.84,"l":2.82,"n":6,"o":2.8369,"t":"2026-10-13T21:00:00Z","v":2490,"vw":2.834284},{"c":2.84,"h":2.84,"l":2.8368,"n":4,"o":2.8368,"t":"2026-10-13T21:30:00Z","v":1357,"vw":2.838769},{"c":2.82,"h":2.84,"l":2.82,"n":8,"o":2.8304,"t":"2026-10-13T21:45:00Z","v":3739,"vw":2.825068},{"c":2.84,"h":2.84,"l":2.8381,"n":4,"o":2.8381,"t":"2026-10-13T22:00:00Z","v":1170,"vw":2.838273},{"c":2.83,"h":2.84,"l":2.83,"n":5,"o":2.84,"t":"2026-10-13T22:15:00Z","v":762,"vw":2.833033},{"c":2.84,"h":2.84,"l":2.83,"n":6,"o":2.84,"t":"2026-10-13T22:30:00Z","v":2815,"vw":2.831471},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-13T23:30:00Z","v":311,"vw":2.84},{"c":2.8397,"h":2.8397,"l":2.82,"n":4,"o":2.8391,"t":"2026-10-13T23:45:00Z","v":988,"vw":2.828689},{"c":2.85,"h":2.85,"l":2.81,"n":43,"o":2.85,"t":"2026-10-14T08:00:00Z","v":2718,"vw":2.834147},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-14T09:30:00Z","v":100,"vw":2.835},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T09:45:00Z","v":265,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-14T10:15:00Z","v":200,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-14T10:45:00Z","v":294,"vw":2.83},{"c":2.82,"h":2.84,"l":2.82,"n":7,"o":2.8393,"t":"2026-10-14T11:00:00Z","v":449,"vw":2.834769},{"c":2.8394,"h":2.8394,"l":2.82,"n":2,"o":2.82,"t":"2026-10-14T11:15:00Z","v":1091,"vw":2.834065},{"c":2.82,"h":2.84,"l":2.82,"n":13,"o":2.83,"t":"2026-10-14T11:30:00Z","v":3721,"vw":2.823746},{"c":2.84,"h":2.84,"l":2.81,"n":7,"o":2.81,"t":"2026-10-14T11:45:00Z","v":1560,"vw":2.819285},{"c":2.8113,"h":2.84,"l":2.8108,"n":4,"o":2.84,"t":"2026-10-14T12:00:00Z","v":4901,"vw":2.813484},{"c":2.825,"h":2.825,"l":2.82,"n":10,"o":2.82,"t":"2026-10-14T12:15:00Z","v":1078,"vw":2.821296},{"c":2.73,"h":2.81,"l":2.73,"n":111,"o":2.81,"t":"2026-10-14T12:30:00Z","v":72788,"vw":2.750016},{"c":2.73,"h":2.76,"l":2.72,"n":22,"o":2.74,"t":"2026-10-14T12:45:00Z","v":13347,"vw":2.731375},{"c":2.75,"h":2.75,"l":2.72,"n":15,"o":2.73,"t":"2026-10-14T13:00:00Z","v":17235,"vw":2.720586},{"c":2.74,"h":2.75,"l":2.71,"n":181,"o":2.75,"t":"2026-10-14T13:15:00Z","v":14951,"vw":2.726119},{"c":2.755,"h":2.77,"l":2.66,"n":1653,"o":2.73,"t":"2026-10-14T13:30:00Z","v":480865,"vw":2.71059},{"c":2.6502,"h":2.76,"l":2.65,"n":811,"o":2.755,"t":"2026-10-14T13:45:00Z","v":218599,"vw":2.704422},{"c":2.635,"h":2.67,"l":2.63,"n":1230,"o":2.655,"t":"2026-10-14T14:00:00Z","v":362646,"vw":2.641443},{"c":2.635,"h":2.65,"l":2.63,"n":663,"o":2.64,"t":"2026-10-14T14:15:00Z","v":137922,"vw":2.635544},{"c":2.675,"h":2.6799,"l":2.625,"n":887,"o":2.6399,"t":"2026-10-14T14:30:00Z","v":584611,"vw":2.656313},{"c":2.66,"h":2.68,"l":2.65,"n":584,"o":2.67,"t":"2026-10-14T14:45:00Z","v":204234,"vw":2.664474},{"c":2.645,"h":2.6577,"l":2.64,"n":563,"o":2.655,"t":"2026-10-14T15:00:00Z","v":121127,"vw":2.645276},{"c":2.6499,"h":2.65,"l":2.64,"n":599,"o":2.645,"t":"2026-10-14T15:15:00Z","v":178148,"vw":2.645813},{"c":2.635,"h":2.65,"l":2.63,"n":730,"o":2.65,"t":"2026-10-14T15:30:00Z","v":208509,"vw":2.642098},{"c":2.625,"h":2.64,"l":2.62,"n":497,"o":2.63,"t":"2026-10-14T15:45:00Z","v":143525,"vw":2.630905},{"c":2.605,"h":2.64,"l":2.605,"n":672,"o":2.62,"t":"2026-10-14T16:00:00Z","v":155595,"vw":2.626282},{"c":2.5999,"h":2.6076,"l":2.58,"n":1026,"o":2.605,"t":"2026-10-14T16:15:00Z","v":437895,"vw":2.591027},{"c":2.605,"h":2.61,"l":2.5911,"n":601,"o":2.595,"t":"2026-10-14T16:30:00Z","v":205948,"vw":2.602036},{"c":2.615,"h":2.615,"l":2.59,"n":477,"o":2.605,"t":"2026-10-14T16:45:00Z","v":98223,"vw":2.601239},{"c":2.61,"h":2.63,"l":2.61,"n":491,"o":2.615,"t":"2026-10-14T17:00:00Z","v":102064,"vw":2.618545},{"c":2.6,"h":2.62,"l":2.6,"n":543,"o":2.61,"t":"2026-10-14T17:15:00Z","v":98271,"vw":2.609407},{"c":2.6047,"h":2.61,"l":2.595,"n":577,"o":2.6,"t":"2026-10-14T17:30:00Z","v":121718,"vw":2.601243},{"c":2.585,"h":2.61,"l":2.58,"n":566,"o":2.605,"t":"2026-10-14T17:45:00Z","v":130976,"vw":2.59398},{"c":2.57,"h":2.59,"l":2.56,"n":924,"o":2.59,"t":"2026-10-14T18:00:00Z","v":256437,"vw":2.573167},{"c":2.595,"h":2.5999,"l":2.56,"n":737,"o":2.575,"t":"2026-10-14T18:15:00Z","v":182415,"vw":2.573306},{"c":2.605,"h":2.61,"l":2.59,"n":755,"o":2.59,"t":"2026-10-14T18:30:00Z","v":325075,"vw":2.599873},{"c":2.605,"h":2.61,"l":2.6,"n":581,"o":2.605,"t":"2026-10-14T18:45:00Z","v":95544,"vw":2.604209},{"c":2.625,"h":2.6277,"l":2.595,"n":783,"o":2.605,"t":"2026-10-14T19:00:00Z","v":503777,"vw":2.611113},{"c":2.635,"h":2.6494,"l":2.62,"n":637,"o":2.625,"t":"2026-10-14T19:15:00Z","v":184877,"vw":2.63764},{"c":2.63,"h":2.65,"l":2.625,"n":756,"o":2.635,"t":"2026-10-14T19:30:00Z","v":226457,"vw":2.637866},{"c":2.625,"h":2.64,"l":2.62,"n":1502,"o":2.635,"t":"2026-10-14T19:45:00Z","v":494720,"vw":2.629093},{"c":2.64,"h":2.65,"l":2.6051,"n":38,"o":2.63,"t":"2026-10-14T20:00:00Z","v":326175,"vw":2.630141},{"c":2.62,"h":2.639,"l":2.62,"n":4,"o":2.639,"t":"2026-10-14T20:15:00Z","v":495,"vw":2.63425},{"c":2.6281,"h":2.63,"l":2.6281,"n":8,"o":2.63,"t":"2026-10-14T20:30:00Z","v":552,"vw":2.62916},{"c":2.63,"h":2.64,"l":2.6297,"n":12,"o":2.6297,"t":"2026-10-14T20:45:00Z","v":3439,"vw":2.632647},{"c":2.63,"h":2.6399,"l":2.62,"n":23,"o":2.6399,"t":"2026-10-14T21:00:00Z","v":5580,"vw":2.630657},{"c":2.63,"h":2.63,"l":2.61,"n":5,"o":2.61,"t":"2026-10-14T21:15:00Z","v":636,"vw":2.62},{"c":2.62,"h":2.6291,"l":2.62,"n":4,"o":2.6269,"t":"2026-10-14T21:30:00Z","v":510,"vw":2.623814},{"c":2.62,"h":2.63,"l":2.62,"n":8,"o":2.62,"t":"2026-10-14T21:45:00Z","v":1263,"vw":2.623333},{"c":2.61,"h":2.62,"l":2.61,"n":2,"o":2.62,"t":"2026-10-14T22:00:00Z","v":1710,"vw":2.61117},{"c":2.62,"h":2.62,"l":2.61,"n":11,"o":2.61,"t":"2026-10-14T22:15:00Z","v":2906,"vw":2.612675},{"c":2.602,"h":2.6278,"l":2.602,"n":13,"o":2.61,"t":"2026-10-14T22:30:00Z","v":1800,"vw":2.616729},{"c":2.6,"h":2.6254,"l":2.6,"n":5,"o":2.6,"t":"2026-10-14T22:45:00Z","v":4729,"vw":2.600538},{"c":2.6046,"h":2.6046,"l":2.6046,"n":1,"o":2.6046,"t":"2026-10-14T23:00:00Z","v":112,"vw":2.6046},{"c":2.6001,"h":2.6001,"l":2.6001,"n":1,"o":2.6001,"t":"2026-10-14T23:15:00Z","v":300,"vw":2.6001},{"c":2.6007,"h":2.62,"l":2.6,"n":10,"o":2.6,"t":"2026-10-14T23:30:00Z","v":7009,"vw":2.601561},{"c":2.6001,"h":2.62,"l":2.6,"n":6,"o":2.6,"t":"2026-10-14T23:45:00Z","v":3275,"vw":2.616006},{"c":2.6115,"h":2.67,"l":2.6,"n":41,"o":2.67,"t":"2026-10-15T08:00:00Z","v":8273,"vw":2.621404},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T08:45:00Z","v":500,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T09:00:00Z","v":680,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T09:30:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-15T10:30:00Z","v":2438,"vw":2.6},{"c":2.5615,"h":2.63,"l":2.56,"n":45,"o":2.61,"t":"2026-10-15T11:00:00Z","v":5757,"vw":2.573276},{"c":2.57,"h":2.57,"l":2.55,"n":25,"o":2.5608,"t":"2026-10-15T11:15:00Z","v":30399,"vw":2.551611},{"c":2.5899,"h":2.59,"l":2.5579,"n":22,"o":2.59,"t":"2026-10-15T11:30:00Z","v":15281,"vw":2.57919},{"c":2.55,"h":2.57,"l":2.55,"n":12,"o":2.56,"t":"2026-10-15T11:45:00Z","v":2374,"vw":2.558264},{"c":2.54,"h":2.59,"l":2.54,"n":33,"o":2.59,"t":"2026-10-15T12:00:00Z","v":2876,"vw":2.548196},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-15T12:15:00Z","v":2234,"vw":2.57},{"c":2.52,"h":2.58,"l":2.52,"n":107,"o":2.58,"t":"2026-10-15T12:30:00Z","v":36523,"vw":2.528856},{"c":2.52,"h":2.53,"l":2.51,"n":93,"o":2.5299,"t":"2026-10-15T12:45:00Z","v":19355,"vw":2.514223},{"c":2.52,"h":2.52,"l":2.5,"n":179,"o":2.52,"t":"2026-10-15T13:00:00Z","v":38727,"vw":2.512009},{"c":2.55,"h":2.55,"l":2.51,"n":40,"o":2.52,"t":"2026-10-15T13:15:00Z","v":23957,"vw":2.530828},{"c":2.521,"h":2.56,"l":2.495,"n":1777,"o":2.56,"t":"2026-10-15T13:30:00Z","v":860215,"vw":2.525821},{"c":2.495,"h":2.5255,"l":2.47,"n":1170,"o":2.5251,"t":"2026-10-15T13:45:00Z","v":688442,"vw":2.489514},{"c":2.5498,"h":2.57,"l":2.49,"n":1237,"o":2.495,"t":"2026-10-15T14:00:00Z","v":373101,"vw":2.539579},{"c":2.54,"h":2.55,"l":2.5301,"n":661,"o":2.5479,"t":"2026-10-15T14:15:00Z","v":93755,"vw":2.541423},{"c":2.595,"h":2.6,"l":2.53,"n":774,"o":2.545,"t":"2026-10-15T14:30:00Z","v":225139,"vw":2.566285},{"c":2.61,"h":2.62,"l":2.59,"n":868,"o":2.595,"t":"2026-10-15T14:45:00Z","v":229495,"vw":2.605582},{"c":2.625,"h":2.63,"l":2.6,"n":1115,"o":2.61,"t":"2026-10-15T15:00:00Z","v":296462,"vw":2.614701},{"c":2.605,"h":2.63,"l":2.6,"n":782,"o":2.625,"t":"2026-10-15T15:15:00Z","v":191615,"vw":2.611882},{"c":2.551,"h":2.6089,"l":2.55,"n":1155,"o":2.605,"t":"2026-10-15T15:30:00Z","v":229288,"vw":2.574614},{"c":2.5473,"h":2.56,"l":2.53,"n":890,"o":2.551,"t":"2026-10-15T15:45:00Z","v":317872,"vw":2.541727},{"c":2.525,"h":2.54,"l":2.52,"n":596,"o":2.54,"t":"2026-10-15T16:00:00Z","v":92787,"vw":2.52606},{"c":2.5299,"h":2.53,"l":2.51,"n":918,"o":2.525,"t":"2026-10-15T16:15:00Z","v":155980,"vw":2.522912},{"c":2.535,"h":2.54,"l":2.52,"n":526,"o":2.53,"t":"2026-10-15T16:30:00Z","v":85467,"vw":2.531553},{"c":2.535,"h":2.5499,"l":2.53,"n":528,"o":2.535,"t":"2026-10-15T16:45:00Z","v":185805,"vw":2.539264},{"c":2.555,"h":2.565,"l":2.555,"n":238,"o":2.565,"t":"2026-10-15T18:00:00Z","v":149270,"vw":2.560395},{"c":2.56,"h":2.57,"l":2.55,"n":852,"o":2.56,"t":"2026-10-15T18:15:00Z","v":282771,"vw":2.559372},{"c":2.575,"h":2.58,"l":2.56,"n":1002,"o":2.56,"t":"2026-10-15T18:30:00Z","v":164853,"vw":2.564998},{"c":2.555,"h":2.58,"l":2.55,"n":787,"o":2.57,"t":"2026-10-15T18:45:00Z","v":278079,"vw":2.561449},{"c":2.575,"h":2.58,"l":2.55,"n":1080,"o":2.555,"t":"2026-10-15T19:00:00Z","v":254017,"vw":2.571578},{"c":2.5801,"h":2.59,"l":2.5723,"n":865,"o":2.575,"t":"2026-10-15T19:15:00Z","v":255941,"vw":2.580828},{"c":2.635,"h":2.64,"l":2.58,"n":1588,"o":2.58,"t":"2026-10-15T19:30:00Z","v":424434,"vw":2.604602},{"c":2.675,"h":2.68,"l":2.62,"n":3784,"o":2.635,"t":"2026-10-15T19:45:00Z","v":2218164,"vw":2.656156},{"c":2.6884,"h":2.6884,"l":2.6621,"n":22,"o":2.67,"t":"2026-10-15T20:00:00Z","v":236298,"vw":2.670055},{"c":2.6612,"h":2.69,"l":2.66,"n":14,"o":2.6877,"t":"2026-10-15T20:15:00Z","v":3578,"vw":2.671616},{"c":2.6789,"h":2.6789,"l":2.6715,"n":2,"o":2.6715,"t":"2026-10-15T20:30:00Z","v":530,"vw":2.674991}],"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":0.012312900394902872,"strike":2.979105998871706,"iv":1.3579487304516202,"gamma":0.6319850652035716,"theta":-0.011643589966218818,"vega":0.00016591047592470981,"rho":0.000006813561335379936,"breakevenPct":11.66594121716409},{"delta":0.15,"premium":0.021877530762521916,"strike":2.9517784835356515,"iv":1.3187604615460977,"gamma":0.6294191819498886,"theta":-0.011144868202231891,"vega":0.00016215103741656987,"rho":0.00001014237060604461,"breakevenPct":11.002874847817143},{"delta":0.2,"premium":0.031442161130140964,"strike":2.924450968199597,"iv":1.2795721926405752,"gamma":0.6268532986962054,"theta":-0.010646146438244963,"vega":0.0001583915989084299,"rho":0.000013471179876709289,"breakevenPct":10.339808478470196},{"delta":0.25,"premium":0.04100679149776001,"strike":2.897123452863543,"iv":1.240383923735053,"gamma":0.6242874154425223,"theta":-0.010147424674258035,"vega":0.00015463216040028993,"rho":0.000016799989147373963,"breakevenPct":9.676742109123248},{"delta":0.3,"premium":0.05057142186537905,"strike":2.8697959375274884,"iv":1.2011956548295304,"gamma":0.6217215321888393,"theta":-0.009648702910271107,"vega":0.00015087272189214998,"rho":0.00002012879841803864,"breakevenPct":9.013675739776302},{"delta":0.35,"premium":0.060136052232998095,"strike":2.842468422191434,"iv":1.1620073859240079,"gamma":0.6191556489351562,"theta":-0.00914998114628418,"vega":0.00014711328338401,"rho":0.00002345760768870331,"breakevenPct":8.350609370429355},{"delta":0.4,"premium":0.06970068260061715,"strike":2.8151409068553797,"iv":1.1228191170184854,"gamma":0.6165897656814732,"theta":-0.00865125938229725,"vega":0.00014335384487587004,"rho":0.00002678641695936799,"breakevenPct":7.687543001082409},{"delta":0.45,"premium":0.0792653129682362,"strike":2.7878133915193253,"iv":1.0836308481129628,"gamma":0.61402388242779,"theta":-0.008152537618310324,"vega":0.0001395944063677301,"rho":0.000030115226230032665,"breakevenPct":7.024476631735461},{"delta":0.5,"premium":0.08882994333585524,"strike":2.760485876183271,"iv":1.0444425792074403,"gamma":0.611457999174107,"theta":-0.007653815854323396,"vega":0.00013583496785959012,"rho":0.00003344403550069734,"breakevenPct":6.361410262388516},{"delta":0.55,"premium":0.09839457370347429,"strike":2.7331583608472165,"iv":1.0052543103019178,"gamma":0.6088921159204239,"theta":-0.007155094090336468,"vega":0.00013207552935145015,"rho":0.000036772844771362014,"breakevenPct":5.698343893041568},{"delta":0.6,"premium":0.10795920407109333,"strike":2.705830845511162,"iv":0.9660660413963955,"gamma":0.6063262326667409,"theta":-0.006656372326349541,"vega":0.0001283160908433102,"rho":0.00004010165404202669,"breakevenPct":5.035277523694623},{"delta":0.65,"premium":0.1175238344387124,"strike":2.6785033301751073,"iv":0.9268777724908729,"gamma":0.6037603494130578,"theta":-0.006157650562362612,"vega":0.00012455665233517023,"rho":0.00004343046331269137,"breakevenPct":4.372211154347674},{"delta":0.7,"premium":0.1270884648063314,"strike":2.651175814839053,"iv":0.8876895035853505,"gamma":0.6011944661593747,"theta":-0.005658928798375685,"vega":0.00012079721382703029,"rho":0.00004675927258335604,"breakevenPct":3.7091447850007278},{"delta":0.75,"premium":0.13665309517395047,"strike":2.6238482995029986,"iv":0.848501234679828,"gamma":0.5986285829056917,"theta":-0.005160207034388757,"vega":0.00011703777531889032,"rho":0.00005008808185402072,"breakevenPct":3.0460784156537812},{"delta":0.8,"premium":0.14621772554156953,"strike":2.596520784166944,"iv":0.8093129657743054,"gamma":0.5960626996520085,"theta":-0.0046614852704018285,"vega":0.00011327833681075035,"rho":0.00005341689112468539,"breakevenPct":2.3830120463068347},{"delta":0.85,"premium":0.15578235590918854,"strike":2.56919326883089,"iv":0.770124696868783,"gamma":0.5934968163983255,"theta":-0.004162763506414901,"vega":0.0001095188983026104,"rho":0.00005674570039535006,"breakevenPct":1.7199456769598882},{"delta":0.9,"premium":0.16534698627680763,"strike":2.5418657534948355,"iv":0.7309364279632604,"gamma":0.5909309331446424,"theta":-0.003664041742427973,"vega":0.00010575945979447043,"rho":0.00006007450966601475,"breakevenPct":1.05687930761294}],"put":[{"delta":0.1,"premium":0.01763097710286091,"strike":2.1526195420572183,"iv":3.0386470751455894,"gamma":0.4868277149140522,"theta":-0.028975751022149686,"vega":0.00021895562622896604,"rho":-0.000007635041013226417,"breakevenPct":20.303536341246136},{"delta":0.15,"premium":0.02469624185952908,"strike":2.2939248371905814,"iv":2.565658008844151,"gamma":0.7558806300129515,"theta":-0.033315428204654246,"vega":0.00029796923397700046,"rho":-0.000011408088578212561,"breakevenPct":15.292523224791802},{"delta":0.2,"premium":0.031761506616197255,"strike":2.435230132323945,"iv":2.0926689425427134,"gamma":1.0249335451118506,"theta":-0.03765510538715881,"vega":0.00037698284172503493,"rho":-0.000015181136143198703,"breakevenPct":10.281510108337466},{"delta":0.25,"premium":0.0831667691480493,"strike":2.552930515547307,"iv":2.1210438733107337,"gamma":1.1067374282558282,"theta":-0.04556367019353253,"vega":0.0004153539331925223,"rho":-0.00002013403439374087,"breakevenPct":7.806795834138734},{"delta":0.3,"premium":0.17209577570363702,"strike":2.6506546985754253,"iv":2.57370963025648,"gamma":1.0300775067917405,"theta":-0.056492488323475316,"vega":0.0004193303594837906,"rho":-0.000026085408452412462,"breakevenPct":7.47848285222337},{"delta":0.35,"premium":0.2610247822592247,"strike":2.7483788816035437,"iv":3.0263753872022257,"gamma":0.9534175853276529,"theta":-0.0674213064534181,"vega":0.0004233067857750588,"rho":-0.00003203678251108405,"breakevenPct":7.150169870308006},{"delta":0.4,"premium":0.34995378881481254,"strike":2.846103064631662,"iv":3.4790411441479727,"gamma":0.8767576638635651,"theta":-0.07835012458336091,"vega":0.00042728321206632705,"rho":-0.000037988156569755644,"breakevenPct":6.821856888392642},{"delta":0.45,"premium":0.4388827953704002,"strike":2.9438272476597804,"iv":3.931706901093719,"gamma":0.8000977423994774,"theta":-0.0892789427133037,"vega":0.0004312596383575953,"rho":-0.000043939530628427225,"breakevenPct":6.493543906477278},{"delta":0.5,"premium":0.527811801925988,"strike":3.041551430687899,"iv":4.3843726580394655,"gamma":0.7234378209353897,"theta":-0.10020776084324648,"vega":0.00043523606464886355,"rho":-0.00004989090468709882,"breakevenPct":6.165230924561914},{"delta":0.55,"premium":0.6167408084815758,"strike":3.139275613716017,"iv":4.837038414985212,"gamma":0.6467778994713019,"theta":-0.11113657897318927,"vega":0.00043921249094013183,"rho":-0.000055842278745770415,"breakevenPct":5.836917942646551},{"delta":0.6,"premium":0.7056698150371634,"strike":3.2369997967441355,"iv":5.289704171930957,"gamma":0.5701179780072143,"theta":-0.12206539710313205,"vega":0.00044318891723140006,"rho":-0.000061793652804442,"breakevenPct":5.508604960731187},{"delta":0.65,"premium":0.7945988215927512,"strike":3.334723979772254,"iv":5.742369928876704,"gamma":0.49345805654312647,"theta":-0.13299421523307484,"vega":0.00044716534352266834,"rho":-0.00006774502686311359,"breakevenPct":5.180291978815823},{"delta":0.7,"premium":0.8835278281483387,"strike":3.4324481628003722,"iv":6.19503568582245,"gamma":0.41679813507903885,"theta":-0.14392303336301762,"vega":0.00045114176981393656,"rho":-0.00007369640092178517,"breakevenPct":4.85197899690046},{"delta":0.75,"premium":1.0395395032032386,"strike":3.6016553797884283,"iv":6.662074792274353,"gamma":0.34459352874675425,"theta":-0.14909843215272253,"vega":0.0004378770489376887,"rho":-0.00008144045845013497,"breakevenPct":4.359405853701518},{"delta":0.8,"premium":1.3457402794682634,"strike":3.9309035263099608,"iv":7.161293901281326,"gamma":0.2823637756846592,"theta":-0.14139269638225205,"vega":0.0003860117110190924,"rho":-0.00009319809392772779,"breakevenPct":3.4990762312256125},{"delta":0.85,"premium":1.6731942412462686,"strike":4.264946896425018,"iv":7.078246944633807,"gamma":0.30754769438469376,"theta":-0.11615921361154727,"vega":0.00032273780570597787,"rho":-0.0001048982407868261,"breakevenPct":3.2531018261693547},{"delta":0.9,"premium":2.3937602840137915,"strike":4.9644708666801876,"iv":8,"gamma":0.15803658608671228,"theta":-0.09943236238219437,"vega":0.00024237291377786658,"rho":-0.00012665562984471502,"breakevenPct":4.038576181776234}]},"raw":{"call":[{"delta":0.1,"premium":0.012312900394902872,"strike":2.979105998871706,"iv":1.3579487304516202,"gamma":0.6319850652035716,"theta":-0.011643589966218818,"vega":0.00016591047592470981,"rho":0.000006813561335379936,"breakevenPct":11.66594121716409},{"delta":0.15,"premium":0.021877530762521916,"strike":2.9517784835356515,"iv":1.3187604615460977,"gamma":0.6294191819498886,"theta":-0.011144868202231891,"vega":0.00016215103741656987,"rho":0.00001014237060604461,"breakevenPct":11.002874847817143},{"delta":0.2,"premium":0.031442161130140964,"strike":2.924450968199597,"iv":1.2795721926405752,"gamma":0.6268532986962054,"theta":-0.010646146438244963,"vega":0.0001583915989084299,"rho":0.000013471179876709289,"breakevenPct":10.339808478470196},{"delta":0.25,"premium":0.04100679149776001,"strike":2.897123452863543,"iv":1.240383923735053,"gamma":0.6242874154425223,"theta":-0.010147424674258035,"vega":0.00015463216040028993,"rho":0.000016799989147373963,"breakevenPct":9.676742109123248},{"delta":0.3,"premium":0.05057142186537905,"strike":2.8697959375274884,"iv":1.2011956548295304,"gamma":0.6217215321888393,"theta":-0.009648702910271107,"vega":0.00015087272189214998,"rho":0.00002012879841803864,"breakevenPct":9.013675739776302},{"delta":0.35,"premium":0.060136052232998095,"strike":2.842468422191434,"iv":1.1620073859240079,"gamma":0.6191556489351562,"theta":-0.00914998114628418,"vega":0.00014711328338401,"rho":0.00002345760768870331,"breakevenPct":8.350609370429355},{"delta":0.4,"premium":0.06970068260061715,"strike":2.8151409068553797,"iv":1.1228191170184854,"gamma":0.6165897656814732,"theta":-0.00865125938229725,"vega":0.00014335384487587004,"rho":0.00002678641695936799,"breakevenPct":7.687543001082409},{"delta":0.45,"premium":0.0792653129682362,"strike":2.7878133915193253,"iv":1.0836308481129628,"gamma":0.61402388242779,"theta":-0.008152537618310324,"vega":0.0001395944063677301,"rho":0.000030115226230032665,"breakevenPct":7.024476631735461},{"delta":0.5,"premium":0.08882994333585524,"strike":2.760485876183271,"iv":1.0444425792074403,"gamma":0.611457999174107,"theta":-0.007653815854323396,"vega":0.00013583496785959012,"rho":0.00003344403550069734,"breakevenPct":6.361410262388516},{"delta":0.55,"premium":0.09839457370347429,"strike":2.7331583608472165,"iv":1.0052543103019178,"gamma":0.6088921159204239,"theta":-0.007155094090336468,"vega":0.00013207552935145015,"rho":0.000036772844771362014,"breakevenPct":5.698343893041568},{"delta":0.6,"premium":0.10795920407109333,"strike":2.705830845511162,"iv":0.9660660413963955,"gamma":0.6063262326667409,"theta":-0.006656372326349541,"vega":0.0001283160908433102,"rho":0.00004010165404202669,"breakevenPct":5.035277523694623},{"delta":0.65,"premium":0.1175238344387124,"strike":2.6785033301751073,"iv":0.9268777724908729,"gamma":0.6037603494130578,"theta":-0.006157650562362612,"vega":0.00012455665233517023,"rho":0.00004343046331269137,"breakevenPct":4.372211154347674},{"delta":0.7,"premium":0.1270884648063314,"strike":2.651175814839053,"iv":0.8876895035853505,"gamma":0.6011944661593747,"theta":-0.005658928798375685,"vega":0.00012079721382703029,"rho":0.00004675927258335604,"breakevenPct":3.7091447850007278},{"delta":0.75,"premium":0.13665309517395047,"strike":2.6238482995029986,"iv":0.848501234679828,"gamma":0.5986285829056917,"theta":-0.005160207034388757,"vega":0.00011703777531889032,"rho":0.00005008808185402072,"breakevenPct":3.0460784156537812},{"delta":0.8,"premium":0.14621772554156953,"strike":2.596520784166944,"iv":0.8093129657743054,"gamma":0.5960626996520085,"theta":-0.0046614852704018285,"vega":0.00011327833681075035,"rho":0.00005341689112468539,"breakevenPct":2.3830120463068347},{"delta":0.85,"premium":0.15578235590918854,"strike":2.56919326883089,"iv":0.770124696868783,"gamma":0.5934968163983255,"theta":-0.004162763506414901,"vega":0.0001095188983026104,"rho":0.00005674570039535006,"breakevenPct":1.7199456769598882},{"delta":0.9,"premium":0.16534698627680763,"strike":2.5418657534948355,"iv":0.7309364279632604,"gamma":0.5909309331446424,"theta":-0.003664041742427973,"vega":0.00010575945979447043,"rho":0.00006007450966601475,"breakevenPct":1.05687930761294}],"put":[{"delta":0.1,"premium":0.01763097710286091,"strike":2.1526195420572183,"iv":3.0386470751455894,"gamma":0.4868277149140522,"theta":-0.028975751022149686,"vega":0.00021895562622896604,"rho":-0.000007635041013226417,"breakevenPct":20.303536341246136},{"delta":0.15,"premium":0.02469624185952908,"strike":2.2939248371905814,"iv":2.565658008844151,"gamma":0.7558806300129515,"theta":-0.033315428204654246,"vega":0.00029796923397700046,"rho":-0.000011408088578212561,"breakevenPct":15.292523224791802},{"delta":0.2,"premium":0.031761506616197255,"strike":2.435230132323945,"iv":2.0926689425427134,"gamma":1.0249335451118506,"theta":-0.03765510538715881,"vega":0.00037698284172503493,"rho":-0.000015181136143198703,"breakevenPct":10.281510108337466},{"delta":0.25,"premium":0.0831667691480493,"strike":2.552930515547307,"iv":2.1210438733107337,"gamma":1.1067374282558282,"theta":-0.04556367019353253,"vega":0.0004153539331925223,"rho":-0.00002013403439374087,"breakevenPct":7.806795834138734},{"delta":0.3,"premium":0.17209577570363702,"strike":2.6506546985754253,"iv":2.57370963025648,"gamma":1.0300775067917405,"theta":-0.056492488323475316,"vega":0.0004193303594837906,"rho":-0.000026085408452412462,"breakevenPct":7.47848285222337},{"delta":0.35,"premium":0.2610247822592247,"strike":2.7483788816035437,"iv":3.0263753872022257,"gamma":0.9534175853276529,"theta":-0.0674213064534181,"vega":0.0004233067857750588,"rho":-0.00003203678251108405,"breakevenPct":7.150169870308006},{"delta":0.4,"premium":0.34995378881481254,"strike":2.846103064631662,"iv":3.4790411441479727,"gamma":0.8767576638635651,"theta":-0.07835012458336091,"vega":0.00042728321206632705,"rho":-0.000037988156569755644,"breakevenPct":6.821856888392642},{"delta":0.45,"premium":0.4388827953704002,"strike":2.9438272476597804,"iv":3.931706901093719,"gamma":0.8000977423994774,"theta":-0.0892789427133037,"vega":0.0004312596383575953,"rho":-0.000043939530628427225,"breakevenPct":6.493543906477278},{"delta":0.5,"premium":0.527811801925988,"strike":3.041551430687899,"iv":4.3843726580394655,"gamma":0.7234378209353897,"theta":-0.10020776084324648,"vega":0.00043523606464886355,"rho":-0.00004989090468709882,"breakevenPct":6.165230924561914},{"delta":0.55,"premium":0.6167408084815758,"strike":3.139275613716017,"iv":4.837038414985212,"gamma":0.6467778994713019,"theta":-0.11113657897318927,"vega":0.00043921249094013183,"rho":-0.000055842278745770415,"breakevenPct":5.836917942646551},{"delta":0.6,"premium":0.7056698150371634,"strike":3.2369997967441355,"iv":5.289704171930957,"gamma":0.5701179780072143,"theta":-0.12206539710313205,"vega":0.00044318891723140006,"rho":-0.000061793652804442,"breakevenPct":5.508604960731187},{"delta":0.65,"premium":0.7945988215927512,"strike":3.334723979772254,"iv":5.742369928876704,"gamma":0.49345805654312647,"theta":-0.13299421523307484,"vega":0.00044716534352266834,"rho":-0.00006774502686311359,"breakevenPct":5.180291978815823},{"delta":0.7,"premium":0.8835278281483387,"strike":3.4324481628003722,"iv":6.19503568582245,"gamma":0.41679813507903885,"theta":-0.14392303336301762,"vega":0.00045114176981393656,"rho":-0.00007369640092178517,"breakevenPct":4.85197899690046},{"delta":0.75,"premium":1.0395395032032386,"strike":3.6016553797884283,"iv":6.662074792274353,"gamma":0.34459352874675425,"theta":-0.14909843215272253,"vega":0.0004378770489376887,"rho":-0.00008144045845013497,"breakevenPct":4.359405853701518},{"delta":0.8,"premium":1.3457402794682634,"strike":3.9309035263099608,"iv":7.161293901281326,"gamma":0.2823637756846592,"theta":-0.14139269638225205,"vega":0.0003860117110190924,"rho":-0.00009319809392772779,"breakevenPct":3.4990762312256125},{"delta":0.85,"premium":1.6731942412462686,"strike":4.264946896425018,"iv":7.078246944633807,"gamma":0.30754769438469376,"theta":-0.11615921361154727,"vega":0.00032273780570597787,"rho":-0.0001048982407868261,"breakevenPct":3.2531018261693547},{"delta":0.9,"premium":2.3937602840137915,"strike":4.9644708666801876,"iv":8,"gamma":0.15803658608671228,"theta":-0.09943236238219437,"vega":0.00024237291377786658,"rho":-0.00012665562984471502,"breakevenPct":4.038576181776234}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}