{"symbol":"HTT","url":"https://intraalpha.com/companies/HTT","capturedAt":"2026-10-24T12:08:30.977Z","state":"stale","quote":{"symbol":"HTT","last_price":1.99,"prev_close":2.01,"regular_close":1.99,"change":-0.02,"change_pct":-0.995,"regular_change":-0.02,"regular_change_pct":-0.995,"extended_change":0,"extended_change_pct":0,"bid":1.9,"ask":2.06,"bid_size":5000,"ask_size":100,"volume":36663,"vwap":2.001932,"open":2,"high":2.04,"low":1.97,"close":1.99,"trade_count":279,"last_trade_at":"2026-10-23T23:00:00.002638704Z","last_quote_at":"2026-10-24T00:00:00.230630168Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T08:08:19.732486704-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"HTT","fetched_at":"2026-10-24T12:08:30.744841+00:00","name":"High Templar Tech Limited Sponsored ADR Class A","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"China","description":"High Templar Tech Limited Sponsored ADR Class A (HTT) operates at the forefront of the technology sector, with a strong focus on artificial intelligence, cloud computing, and data analytics. The company is dedicated to driving innovation through significant investments in research and development, enabling it to deliver cutting-edge solutions that improve operational efficiency across diverse industries. With the increasing demand for advanced technology solutions, HTT is ideally positioned to seize high-growth opportunities, making it a compelling investment choice for institutional investors seeking exposure to transformative tech markets.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":309014000,"ebitda":-310942592,"pe_ratio":3.317,"peg_ratio":null,"book_value":10.7,"dividend_per_share":null,"dividend_yield":null,"eps":0.6,"revenue_ttm":19692600,"gross_profit_ttm":18622100,"profit_margin":33.7,"operating_margin_ttm":-21.85,"return_on_assets_ttm":-0.0175,"return_on_equity_ttm":0.0586,"quarterly_earnings_growth":-0.29,"quarterly_revenue_growth":0.147,"analyst_target_price":null,"analyst_number":null,"beta":1.256,"fifty_two_week_high":5.05,"fifty_two_week_low":1.88,"fifty_day_ma":2.397,"two_hundred_day_ma":2.594,"shares_outstanding":91792000,"forward_pe":3.805,"price_to_sales":15.69,"price_to_book":0.225,"ev_to_revenue":null,"ev_to_ebitda":-0.112},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T12:08:30.744841+00:00"},"optionObservedAt":"2026-10-23T19:54:58.311Z","bars":[{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-19T13:30:00Z","v":1777,"vw":2.05},{"c":2.08,"h":2.08,"l":2.05,"n":3,"o":2.06,"t":"2026-10-19T13:40:00Z","v":500,"vw":2.066},{"c":2.0437,"h":2.055,"l":2.0437,"n":9,"o":2.05,"t":"2026-10-19T13:45:00Z","v":2004,"vw":2.050685},{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-10-19T14:05:00Z","v":620,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T14:20:00Z","v":1700,"vw":2.03},{"c":2.0492,"h":2.0492,"l":2.0492,"n":4,"o":2.0492,"t":"2026-10-19T14:30:00Z","v":343,"vw":2.0492},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T14:45:00Z","v":100,"vw":2.05},{"c":2.0101,"h":2.05,"l":2.0101,"n":3,"o":2.05,"t":"2026-10-19T15:05:00Z","v":3657,"vw":2.011202},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-19T15:20:00Z","v":1193,"vw":2.025},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-19T15:30:00Z","v":1600,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-19T15:45:00Z","v":706,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-19T15:50:00Z","v":1243,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-19T15:55:00Z","v":100,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-19T16:00:00Z","v":100,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-19T16:10:00Z","v":301,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T16:15:00Z","v":159,"vw":2.03},{"c":2.03,"h":2.04,"l":2.03,"n":3,"o":2.04,"t":"2026-10-19T16:45:00Z","v":302,"vw":2.033311},{"c":2.065,"h":2.07,"l":2.04,"n":68,"o":2.04,"t":"2026-10-19T17:10:00Z","v":9805,"vw":2.057152},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T18:05:00Z","v":100,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T18:10:00Z","v":100,"vw":2.07},{"c":2.0608,"h":2.0608,"l":2.0608,"n":2,"o":2.0608,"t":"2026-10-19T18:25:00Z","v":486,"vw":2.0608},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T18:30:00Z","v":100,"vw":2.07},{"c":2.07,"h":2.07,"l":2.0608,"n":3,"o":2.0608,"t":"2026-10-19T18:40:00Z","v":904,"vw":2.061819},{"c":2.07,"h":2.07,"l":2.06,"n":3,"o":2.06,"t":"2026-10-19T18:45:00Z","v":273,"vw":2.065},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-19T18:50:00Z","v":1100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-10-19T18:55:00Z","v":405,"vw":2.06},{"c":2.0612,"h":2.065,"l":2.0612,"n":3,"o":2.065,"t":"2026-10-19T19:05:00Z","v":717,"vw":2.06394},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T19:10:00Z","v":100,"vw":2.07},{"c":2.065,"h":2.0692,"l":2.06,"n":9,"o":2.06,"t":"2026-10-19T19:20:00Z","v":382,"vw":2.065039},{"c":2.065,"h":2.065,"l":2.065,"n":2,"o":2.065,"t":"2026-10-19T19:25:00Z","v":105,"vw":2.065},{"c":2.065,"h":2.065,"l":2.065,"n":8,"o":2.065,"t":"2026-10-19T19:40:00Z","v":315,"vw":2.065},{"c":2.055,"h":2.06,"l":2.055,"n":14,"o":2.06,"t":"2026-10-19T19:50:00Z","v":2185,"vw":2.057619},{"c":2.05,"h":2.055,"l":2.05,"n":24,"o":2.055,"t":"2026-10-19T19:55:00Z","v":1076,"vw":2.054167},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-19T20:00:00Z","v":2392,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-20T13:30:00Z","v":242,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-20T13:45:00Z","v":100,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-20T13:50:00Z","v":200,"vw":2.04},{"c":2.01,"h":2.04,"l":2.01,"n":3,"o":2.04,"t":"2026-10-20T14:00:00Z","v":300,"vw":2.02},{"c":2.045,"h":2.045,"l":2.045,"n":1,"o":2.045,"t":"2026-10-20T14:05:00Z","v":175,"vw":2.045},{"c":2.03,"h":2.03,"l":2.03,"n":7,"o":2.03,"t":"2026-10-20T14:15:00Z","v":218,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T14:25:00Z","v":205,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-20T14:30:00Z","v":700,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":7,"o":2.02,"t":"2026-10-20T14:35:00Z","v":655,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-20T14:40:00Z","v":222,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T14:45:00Z","v":1000,"vw":2.03},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-20T14:55:00Z","v":200,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-20T15:00:00Z","v":400,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-20T15:05:00Z","v":1095,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-20T15:10:00Z","v":200,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-20T15:15:00Z","v":1000,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-20T15:25:00Z","v":269,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-20T15:35:00Z","v":200,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-20T15:40:00Z","v":200,"vw":2.02},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-10-20T15:45:00Z","v":150,"vw":2.015},{"c":2.01,"h":2.015,"l":2.01,"n":3,"o":2.015,"t":"2026-10-20T16:00:00Z","v":431,"vw":2.01116},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-20T16:05:00Z","v":111,"vw":2.015},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-20T16:10:00Z","v":100,"vw":2.015},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-20T16:20:00Z","v":1168,"vw":2.015},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T16:25:00Z","v":200,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-20T16:45:00Z","v":785,"vw":2.01},{"c":2.05,"h":2.055,"l":2.02,"n":25,"o":2.02,"t":"2026-10-20T16:50:00Z","v":3560,"vw":2.036571},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-20T16:55:00Z","v":300,"vw":2.06},{"c":2.0569,"h":2.0569,"l":2.0569,"n":1,"o":2.0569,"t":"2026-10-20T17:10:00Z","v":500,"vw":2.0569},{"c":2.06,"h":2.06,"l":2.0551,"n":2,"o":2.0551,"t":"2026-10-20T17:15:00Z","v":311,"vw":2.058251},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.06},{"c":2.0508,"h":2.0508,"l":2.0502,"n":2,"o":2.0502,"t":"2026-10-20T17:35:00Z","v":1500,"vw":2.0506},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-20T17:40:00Z","v":200,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-20T17:45:00Z","v":132,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-20T18:00:00Z","v":300,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-20T18:05:00Z","v":361,"vw":2.06},{"c":2.0679,"h":2.0679,"l":2.0679,"n":1,"o":2.0679,"t":"2026-10-20T18:10:00Z","v":100,"vw":2.0679},{"c":2.06,"h":2.07,"l":2.06,"n":3,"o":2.07,"t":"2026-10-20T18:15:00Z","v":610,"vw":2.068214},{"c":2.06,"h":2.06,"l":2.0508,"n":7,"o":2.0508,"t":"2026-10-20T18:25:00Z","v":2850,"vw":2.057531},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-20T18:35:00Z","v":150,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-20T18:45:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.05,"n":4,"o":2.06,"t":"2026-10-20T19:10:00Z","v":400,"vw":2.0575},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-20T19:40:00Z","v":112,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-20T19:45:00Z","v":300,"vw":2.06},{"c":2.08,"h":2.0905,"l":2.06,"n":46,"o":2.06,"t":"2026-10-20T19:50:00Z","v":10859,"vw":2.080142},{"c":2.06,"h":2.08,"l":2.06,"n":33,"o":2.07,"t":"2026-10-20T19:55:00Z","v":2656,"vw":2.065428},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-20T20:00:00Z","v":2197,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":7,"o":2.05,"t":"2026-10-21T14:00:00Z","v":884,"vw":2.05},{"c":2.0692,"h":2.0692,"l":2.0692,"n":1,"o":2.0692,"t":"2026-10-21T14:05:00Z","v":400,"vw":2.0692},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-21T14:20:00Z","v":100,"vw":2.01},{"c":2.02,"h":2.02,"l":2.02,"n":13,"o":2.02,"t":"2026-10-21T14:30:00Z","v":820,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T14:40:00Z","v":100,"vw":2.02},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-21T14:50:00Z","v":246,"vw":2.01},{"c":2.015,"h":2.02,"l":2.015,"n":10,"o":2.02,"t":"2026-10-21T14:55:00Z","v":1450,"vw":2.017201},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-21T15:00:00Z","v":102,"vw":2.01},{"c":2.045,"h":2.05,"l":2.015,"n":130,"o":2.015,"t":"2026-10-21T15:10:00Z","v":23096,"vw":2.043608},{"c":2.05,"h":2.055,"l":2.045,"n":35,"o":2.045,"t":"2026-10-21T15:15:00Z","v":9985,"vw":2.047161},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-10-21T15:20:00Z","v":500,"vw":2.055},{"c":2.055,"h":2.06,"l":2.055,"n":29,"o":2.06,"t":"2026-10-21T15:25:00Z","v":5931,"vw":2.055877},{"c":2.055,"h":2.055,"l":2.055,"n":6,"o":2.055,"t":"2026-10-21T15:50:00Z","v":328,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":3,"o":2.055,"t":"2026-10-21T15:55:00Z","v":300,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":3,"o":2.055,"t":"2026-10-21T16:25:00Z","v":207,"vw":2.055},{"c":2.055,"h":2.06,"l":2.055,"n":5,"o":2.055,"t":"2026-10-21T16:35:00Z","v":615,"vw":2.055833},{"c":2.055,"h":2.055,"l":2.055,"n":2,"o":2.055,"t":"2026-10-21T16:55:00Z","v":101,"vw":2.055},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-21T17:35:00Z","v":2500,"vw":2.05},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-10-21T17:40:00Z","v":100,"vw":2.055},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-21T17:45:00Z","v":318,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-21T18:10:00Z","v":100,"vw":2.05},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-10-21T18:15:00Z","v":100,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-10-21T18:45:00Z","v":100,"vw":2.055},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-21T18:55:00Z","v":780,"vw":2.05},{"c":2.035,"h":2.05,"l":2.032,"n":13,"o":2.05,"t":"2026-10-21T19:00:00Z","v":18161,"vw":2.049508},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T19:05:00Z","v":100,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-21T19:10:00Z","v":102,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-21T19:30:00Z","v":108,"vw":2.02},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-21T19:45:00Z","v":159,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-21T19:50:00Z","v":102,"vw":2.02},{"c":2.025,"h":2.025,"l":2.01,"n":78,"o":2.02,"t":"2026-10-21T19:55:00Z","v":5094,"vw":2.01886},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-21T20:00:00Z","v":1758,"vw":2.02},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-22T13:40:00Z","v":1094,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-22T14:10:00Z","v":1000,"vw":2.03},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-22T14:15:00Z","v":200,"vw":2},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-22T14:30:00Z","v":200,"vw":2},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-22T14:40:00Z","v":200,"vw":2},{"c":2.045,"h":2.045,"l":2.02,"n":31,"o":2.02,"t":"2026-10-22T14:50:00Z","v":6420,"vw":2.030689},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-22T14:55:00Z","v":1343,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":13,"o":2.04,"t":"2026-10-22T15:00:00Z","v":5089,"vw":2.04},{"c":2.035,"h":2.05,"l":2.035,"n":12,"o":2.035,"t":"2026-10-22T15:05:00Z","v":1161,"vw":2.03996},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T15:15:00Z","v":415,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T15:30:00Z","v":1795,"vw":2.05},{"c":2.0501,"h":2.055,"l":2.0501,"n":5,"o":2.055,"t":"2026-10-22T15:40:00Z","v":940,"vw":2.052498},{"c":2.055,"h":2.055,"l":2.05,"n":4,"o":2.05,"t":"2026-10-22T15:45:00Z","v":638,"vw":2.0534},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T15:50:00Z","v":500,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T15:55:00Z","v":124,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T16:00:00Z","v":300,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":7,"o":2.05,"t":"2026-10-22T16:20:00Z","v":3860,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T16:40:00Z","v":100,"vw":2.05},{"c":2.045,"h":2.05,"l":2.045,"n":6,"o":2.05,"t":"2026-10-22T16:45:00Z","v":4413,"vw":2.049036},{"c":2.04,"h":2.04,"l":2.04,"n":5,"o":2.04,"t":"2026-10-22T17:00:00Z","v":231,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-22T17:05:00Z","v":400,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-22T17:10:00Z","v":113,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-22T17:15:00Z","v":100,"vw":2.03},{"c":2.0201,"h":2.0201,"l":2.0201,"n":1,"o":2.0201,"t":"2026-10-22T17:20:00Z","v":266,"vw":2.0201},{"c":2.03,"h":2.055,"l":2.03,"n":28,"o":2.04,"t":"2026-10-22T17:25:00Z","v":5991,"vw":2.048067},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T17:50:00Z","v":107,"vw":2.05},{"c":2.05,"h":2.0518,"l":2.05,"n":4,"o":2.0518,"t":"2026-10-22T18:00:00Z","v":3819,"vw":2.050711},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T18:15:00Z","v":171,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":11,"o":2.05,"t":"2026-10-22T18:25:00Z","v":6249,"vw":2.05},{"c":2.045,"h":2.045,"l":2.045,"n":3,"o":2.045,"t":"2026-10-22T18:30:00Z","v":326,"vw":2.045},{"c":2.03,"h":2.04,"l":2.03,"n":21,"o":2.04,"t":"2026-10-22T18:35:00Z","v":969,"vw":2.035},{"c":2.03,"h":2.0301,"l":2.02,"n":32,"o":2.0301,"t":"2026-10-22T18:45:00Z","v":7128,"vw":2.029308},{"c":2.02,"h":2.0299,"l":2.02,"n":5,"o":2.025,"t":"2026-10-22T19:15:00Z","v":2684,"vw":2.023439},{"c":2.02,"h":2.02,"l":2.02,"n":5,"o":2.02,"t":"2026-10-22T19:20:00Z","v":703,"vw":2.02},{"c":2.005,"h":2.01,"l":2.005,"n":31,"o":2.005,"t":"2026-10-22T19:30:00Z","v":1067,"vw":2.007857},{"c":2.005,"h":2.01,"l":2.005,"n":8,"o":2.005,"t":"2026-10-22T19:35:00Z","v":2600,"vw":2.006},{"c":2.005,"h":2.01,"l":2.005,"n":7,"o":2.01,"t":"2026-10-22T19:40:00Z","v":399,"vw":2.0075},{"c":2.005,"h":2.005,"l":2.005,"n":7,"o":2.005,"t":"2026-10-22T19:45:00Z","v":427,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":28,"o":2.01,"t":"2026-10-22T19:50:00Z","v":4368,"vw":2.009376},{"c":2,"h":2.01,"l":2,"n":21,"o":2.0099,"t":"2026-10-22T19:55:00Z","v":1357,"vw":2.005445},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-22T20:00:00Z","v":3035,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T13:30:00Z","v":201,"vw":2},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-23T13:40:00Z","v":1251,"vw":2.04},{"c":2.0008,"h":2.03,"l":2.0008,"n":4,"o":2.03,"t":"2026-10-23T13:55:00Z","v":937,"vw":2.004111},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T14:00:00Z","v":101,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T14:05:00Z","v":2800,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T14:20:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T14:30:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T14:40:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T14:50:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":9,"o":2.01,"t":"2026-10-23T14:55:00Z","v":759,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T15:00:00Z","v":124,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-23T15:05:00Z","v":224,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T15:15:00Z","v":100,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T15:20:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":8,"o":2.01,"t":"2026-10-23T15:35:00Z","v":1601,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-23T15:40:00Z","v":512,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-23T15:50:00Z","v":220,"vw":2.01},{"c":2,"h":2.01,"l":2,"n":4,"o":2,"t":"2026-10-23T15:55:00Z","v":513,"vw":2.006},{"c":2,"h":2.0191,"l":2,"n":10,"o":2.01,"t":"2026-10-23T16:00:00Z","v":2087,"vw":2.016131},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-23T16:05:00Z","v":332,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T16:10:00Z","v":120,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-23T16:15:00Z","v":213,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T16:25:00Z","v":187,"vw":2},{"c":2.02,"h":2.02,"l":2,"n":7,"o":2,"t":"2026-10-23T16:35:00Z","v":900,"vw":2.007745},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T16:40:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-10-23T16:45:00Z","v":1373,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T17:00:00Z","v":200,"vw":2},{"c":2.01,"h":2.01,"l":2,"n":2,"o":2,"t":"2026-10-23T17:15:00Z","v":300,"vw":2.006667},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-23T17:20:00Z","v":222,"vw":2.01},{"c":2,"h":2.02,"l":2,"n":6,"o":2.01,"t":"2026-10-23T17:45:00Z","v":456,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T18:10:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":2,"n":2,"o":2,"t":"2026-10-23T18:15:00Z","v":300,"vw":2.006667},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T18:20:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":13,"o":2.01,"t":"2026-10-23T18:25:00Z","v":2855,"vw":2.01},{"c":2,"h":2.01,"l":2,"n":3,"o":2.01,"t":"2026-10-23T18:30:00Z","v":225,"vw":2.005283},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T18:35:00Z","v":112,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-23T18:40:00Z","v":300,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T18:45:00Z","v":100,"vw":2},{"c":2,"h":2,"l":2,"n":17,"o":2,"t":"2026-10-23T18:50:00Z","v":3049,"vw":2},{"c":1.99,"h":2,"l":1.98,"n":23,"o":2,"t":"2026-10-23T18:55:00Z","v":4005,"vw":1.998156},{"c":1.9992,"h":1.9992,"l":1.995,"n":3,"o":1.995,"t":"2026-10-23T19:05:00Z","v":720,"vw":1.998},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-23T19:20:00Z","v":100,"vw":1.99},{"c":1.985,"h":1.985,"l":1.985,"n":1,"o":1.985,"t":"2026-10-23T19:25:00Z","v":300,"vw":1.985},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-23T19:30:00Z","v":500,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-23T19:35:00Z","v":200,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-23T19:45:00Z","v":200,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-23T19:50:00Z","v":108,"vw":1.98},{"c":1.985,"h":1.985,"l":1.97,"n":41,"o":1.98,"t":"2026-10-23T19:55:00Z","v":3888,"vw":1.974793},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-10-23T20:00:00Z","v":1896,"vw":1.99}],"history":[{"c":2.34,"h":2.3901,"l":2.23,"n":3425,"o":2.23,"t":"2024-10-22T04:00:00Z","v":701372,"vw":2.348321},{"c":2.26,"h":2.39,"l":2.26,"n":3503,"o":2.34,"t":"2024-10-23T04:00:00Z","v":568799,"vw":2.32676},{"c":2.29,"h":2.34,"l":2.25,"n":2144,"o":2.25,"t":"2024-10-24T04:00:00Z","v":377366,"vw":2.29838},{"c":2.35,"h":2.37,"l":2.275,"n":2264,"o":2.275,"t":"2024-10-25T04:00:00Z","v":435396,"vw":2.350138},{"c":2.45,"h":2.5,"l":2.34,"n":3745,"o":2.34,"t":"2024-10-28T04:00:00Z","v":772918,"vw":2.46295},{"c":2.32,"h":2.48,"l":2.3,"n":5131,"o":2.45,"t":"2024-10-29T04:00:00Z","v":780628,"vw":2.376147},{"c":2.35,"h":2.43,"l":2.29,"n":2867,"o":2.29,"t":"2024-10-30T04:00:00Z","v":475860,"vw":2.387678},{"c":2.34,"h":2.4392,"l":2.31,"n":2683,"o":2.32,"t":"2024-10-31T04:00:00Z","v":473713,"vw":2.358156},{"c":2.41,"h":2.46,"l":2.33,"n":2465,"o":2.33,"t":"2024-11-01T04:00:00Z","v":436344,"vw":2.42553},{"c":2.41,"h":2.46,"l":2.39,"n":2327,"o":2.4,"t":"2024-11-04T05:00:00Z","v":424453,"vw":2.431265},{"c":2.43,"h":2.4853,"l":2.4,"n":2779,"o":2.45,"t":"2024-11-05T05:00:00Z","v":559562,"vw":2.441913},{"c":2.36,"h":2.455,"l":2.32,"n":2577,"o":2.4,"t":"2024-11-06T05:00:00Z","v":532285,"vw":2.388218},{"c":2.39,"h":2.46,"l":2.33,"n":2819,"o":2.36,"t":"2024-11-07T05:00:00Z","v":520725,"vw":2.42361},{"c":2.39,"h":2.44,"l":2.32,"n":2493,"o":2.32,"t":"2024-11-08T05:00:00Z","v":401766,"vw":2.394045},{"c":2.44,"h":2.475,"l":2.3703,"n":2197,"o":2.41,"t":"2024-11-11T05:00:00Z","v":421656,"vw":2.449542},{"c":2.38,"h":2.43,"l":2.34,"n":2182,"o":2.4,"t":"2024-11-12T05:00:00Z","v":364997,"vw":2.383369},{"c":2.33,"h":2.42,"l":2.33,"n":2169,"o":2.38,"t":"2024-11-13T05:00:00Z","v":351996,"vw":2.3651},{"c":2.3,"h":2.35,"l":2.275,"n":2074,"o":2.33,"t":"2024-11-14T05:00:00Z","v":467396,"vw":2.305024},{"c":2.31,"h":2.37,"l":2.2703,"n":2277,"o":2.28,"t":"2024-11-15T05:00:00Z","v":380307,"vw":2.327608},{"c":2.47,"h":2.47,"l":2.2969,"n":2221,"o":2.33,"t":"2024-11-18T05:00:00Z","v":946836,"vw":2.417813},{"c":2.45,"h":2.495,"l":2.44,"n":1909,"o":2.44,"t":"2024-11-19T05:00:00Z","v":290990,"vw":2.471704},{"c":2.48,"h":2.5,"l":2.44,"n":2578,"o":2.44,"t":"2024-11-20T05:00:00Z","v":441718,"vw":2.478972},{"c":2.43,"h":2.5265,"l":2.42,"n":2177,"o":2.48,"t":"2024-11-21T05:00:00Z","v":472985,"vw":2.483953},{"c":2.34,"h":2.44,"l":2.33,"n":3060,"o":2.37,"t":"2024-11-22T05:00:00Z","v":528111,"vw":2.379098},{"c":2.29,"h":2.4081,"l":2.28,"n":2320,"o":2.34,"t":"2024-11-25T05:00:00Z","v":476071,"vw":2.327231},{"c":3.05,"h":3.1,"l":2.28,"n":11198,"o":2.31,"t":"2024-11-26T05:00:00Z","v":3355823,"vw":2.763905},{"c":3.04,"h":3.1676,"l":2.8201,"n":8225,"o":3.1,"t":"2024-11-27T05:00:00Z","v":1382929,"vw":3.004239},{"c":3.14,"h":3.199,"l":2.94,"n":3877,"o":3,"t":"2024-11-29T05:00:00Z","v":800927,"vw":3.101658},{"c":2.95,"h":3.14,"l":2.94,"n":3844,"o":3.12,"t":"2024-12-02T05:00:00Z","v":537860,"vw":3.000323},{"c":3.05,"h":3.06,"l":2.9,"n":3894,"o":2.95,"t":"2024-12-03T05:00:00Z","v":810575,"vw":3.017235},{"c":2.94,"h":3.07,"l":2.93,"n":2158,"o":3.07,"t":"2024-12-04T05:00:00Z","v":308990,"vw":2.985743},{"c":3.02,"h":3.035,"l":2.9,"n":2660,"o":2.9,"t":"2024-12-05T05:00:00Z","v":456873,"vw":2.991123},{"c":2.94,"h":3.08,"l":2.845,"n":4402,"o":3.05,"t":"2024-12-06T05:00:00Z","v":1151092,"vw":2.945543},{"c":3,"h":3.09,"l":2.98,"n":2687,"o":3.05,"t":"2024-12-09T05:00:00Z","v":560811,"vw":3.027462},{"c":3.01,"h":3.09,"l":2.76,"n":3710,"o":2.94,"t":"2024-12-10T05:00:00Z","v":741160,"vw":3.023323},{"c":2.96,"h":3.05,"l":2.93,"n":3723,"o":3.01,"t":"2024-12-11T05:00:00Z","v":551811,"vw":2.982071},{"c":2.95,"h":2.99,"l":2.86,"n":1713,"o":2.92,"t":"2024-12-12T05:00:00Z","v":366286,"vw":2.947876},{"c":2.81,"h":2.96,"l":2.78,"n":3256,"o":2.94,"t":"2024-12-13T05:00:00Z","v":569625,"vw":2.839537},{"c":2.68,"h":2.812,"l":2.64,"n":3665,"o":2.8,"t":"2024-12-16T05:00:00Z","v":629822,"vw":2.709902},{"c":2.66,"h":2.738,"l":2.621,"n":2418,"o":2.67,"t":"2024-12-17T05:00:00Z","v":352208,"vw":2.679206},{"c":2.54,"h":2.69,"l":2.53,"n":2467,"o":2.63,"t":"2024-12-18T05:00:00Z","v":449131,"vw":2.618324},{"c":2.53,"h":2.635,"l":2.525,"n":2456,"o":2.54,"t":"2024-12-19T05:00:00Z","v":383445,"vw":2.585583},{"c":2.89,"h":2.9,"l":2.47,"n":4136,"o":2.53,"t":"2024-12-20T05:00:00Z","v":929242,"vw":2.832567},{"c":2.96,"h":3.03,"l":2.8305,"n":3117,"o":2.89,"t":"2024-12-23T05:00:00Z","v":515275,"vw":2.987838},{"c":2.94,"h":2.985,"l":2.85,"n":1443,"o":2.97,"t":"2024-12-24T05:00:00Z","v":255408,"vw":2.938161},{"c":2.91,"h":2.995,"l":2.85,"n":2014,"o":2.9,"t":"2024-12-26T05:00:00Z","v":396625,"vw":2.94678},{"c":2.94,"h":2.98,"l":2.85,"n":2397,"o":2.89,"t":"2024-12-27T05:00:00Z","v":511575,"vw":2.919616},{"c":2.87,"h":2.95,"l":2.852,"n":1596,"o":2.91,"t":"2024-12-30T05:00:00Z","v":243055,"vw":2.909016},{"c":2.82,"h":2.92,"l":2.79,"n":1232,"o":2.85,"t":"2024-12-31T05:00:00Z","v":170098,"vw":2.837682},{"c":2.8,"h":2.92,"l":2.775,"n":1964,"o":2.82,"t":"2025-01-02T05:00:00Z","v":258430,"vw":2.82784},{"c":2.76,"h":2.82,"l":2.74,"n":1348,"o":2.8,"t":"2025-01-03T05:00:00Z","v":230908,"vw":2.773878},{"c":2.67,"h":2.78,"l":2.62,"n":2516,"o":2.78,"t":"2025-01-06T05:00:00Z","v":416102,"vw":2.685393},{"c":2.76,"h":2.81,"l":2.6,"n":1856,"o":2.62,"t":"2025-01-07T05:00:00Z","v":302691,"vw":2.750257},{"c":2.73,"h":2.83,"l":2.7,"n":1510,"o":2.75,"t":"2025-01-08T05:00:00Z","v":253076,"vw":2.7697},{"c":2.6,"h":2.71,"l":2.58,"n":2257,"o":2.67,"t":"2025-01-10T05:00:00Z","v":325762,"vw":2.636037},{"c":2.6,"h":2.645,"l":2.53,"n":2066,"o":2.58,"t":"2025-01-13T05:00:00Z","v":238526,"vw":2.604651},{"c":2.64,"h":2.73,"l":2.63,"n":1680,"o":2.63,"t":"2025-01-14T05:00:00Z","v":217562,"vw":2.678757},{"c":2.7,"h":2.73,"l":2.665,"n":857,"o":2.69,"t":"2025-01-15T05:00:00Z","v":167115,"vw":2.697806},{"c":2.71,"h":2.74,"l":2.66,"n":889,"o":2.68,"t":"2025-01-16T05:00:00Z","v":120456,"vw":2.709768},{"c":2.86,"h":2.9,"l":2.71,"n":2320,"o":2.71,"t":"2025-01-17T05:00:00Z","v":323014,"vw":2.842237},{"c":2.98,"h":3,"l":2.83,"n":2096,"o":2.87,"t":"2025-01-21T05:00:00Z","v":305919,"vw":2.955913},{"c":2.95,"h":3.08,"l":2.9,"n":3059,"o":2.9,"t":"2025-01-22T05:00:00Z","v":604734,"vw":2.969283},{"c":2.93,"h":3,"l":2.91,"n":1547,"o":2.95,"t":"2025-01-23T05:00:00Z","v":325218,"vw":2.957027},{"c":2.93,"h":2.97,"l":2.915,"n":1467,"o":2.94,"t":"2025-01-24T05:00:00Z","v":225900,"vw":2.934899},{"c":2.98,"h":3.015,"l":2.9,"n":2080,"o":2.91,"t":"2025-01-27T05:00:00Z","v":394203,"vw":2.964429},{"c":2.94,"h":2.98,"l":2.865,"n":1341,"o":2.95,"t":"2025-01-28T05:00:00Z","v":162304,"vw":2.926688},{"c":2.86,"h":2.985,"l":2.86,"n":2311,"o":2.94,"t":"2025-01-29T05:00:00Z","v":265528,"vw":2.917334},{"c":2.97,"h":3.03,"l":2.87,"n":1668,"o":2.87,"t":"2025-01-30T05:00:00Z","v":281490,"vw":2.982531},{"c":2.82,"h":2.96,"l":2.81,"n":1709,"o":2.96,"t":"2025-01-31T05:00:00Z","v":241252,"vw":2.883175},{"c":2.76,"h":2.84,"l":2.73,"n":2437,"o":2.76,"t":"2025-02-03T05:00:00Z","v":361852,"vw":2.784575},{"c":2.79,"h":2.84,"l":2.72,"n":1720,"o":2.73,"t":"2025-02-04T05:00:00Z","v":219017,"vw":2.789811},{"c":2.76,"h":2.805,"l":2.71,"n":1416,"o":2.73,"t":"2025-02-05T05:00:00Z","v":260353,"vw":2.751651},{"c":2.97,"h":3,"l":2.77,"n":2024,"o":2.77,"t":"2025-02-06T05:00:00Z","v":382601,"vw":2.919316},{"c":2.96,"h":3.05,"l":2.93,"n":2341,"o":2.99,"t":"2025-02-07T05:00:00Z","v":436975,"vw":2.984413},{"c":2.98,"h":3.03,"l":2.93,"n":2528,"o":2.97,"t":"2025-02-10T05:00:00Z","v":578833,"vw":2.989209},{"c":2.98,"h":3.02,"l":2.94,"n":1495,"o":2.95,"t":"2025-02-11T05:00:00Z","v":274356,"vw":2.980043},{"c":2.98,"h":3.015,"l":2.96,"n":1351,"o":2.98,"t":"2025-02-12T05:00:00Z","v":287280,"vw":2.985852},{"c":2.98,"h":3,"l":2.95,"n":1482,"o":2.95,"t":"2025-02-13T05:00:00Z","v":341253,"vw":2.97878},{"c":3.28,"h":3.34,"l":2.95,"n":4209,"o":3,"t":"2025-02-14T05:00:00Z","v":1041535,"vw":3.146687},{"c":3.14,"h":3.3,"l":3.07,"n":2800,"o":3.3,"t":"2025-02-18T05:00:00Z","v":578192,"vw":3.135829},{"c":3.04,"h":3.15,"l":2.99,"n":2099,"o":3.15,"t":"2025-02-19T05:00:00Z","v":486885,"vw":3.04245},{"c":3.2,"h":3.25,"l":3.06,"n":2587,"o":3.06,"t":"2025-02-20T05:00:00Z","v":477863,"vw":3.193532},{"c":2.99,"h":3.26,"l":2.95,"n":3105,"o":3.25,"t":"2025-02-21T05:00:00Z","v":534028,"vw":3.064036},{"c":2.82,"h":3.0895,"l":2.81,"n":3256,"o":2.94,"t":"2025-02-24T05:00:00Z","v":743186,"vw":2.872744},{"c":2.83,"h":2.888,"l":2.795,"n":2028,"o":2.83,"t":"2025-02-25T05:00:00Z","v":273200,"vw":2.83326},{"c":2.9,"h":2.95,"l":2.86,"n":2145,"o":2.87,"t":"2025-02-26T05:00:00Z","v":271051,"vw":2.903829},{"c":2.8,"h":2.96,"l":2.77,"n":2615,"o":2.88,"t":"2025-02-27T05:00:00Z","v":545308,"vw":2.840255},{"c":2.79,"h":2.85,"l":2.75,"n":1784,"o":2.77,"t":"2025-02-28T05:00:00Z","v":403249,"vw":2.799665},{"c":2.71,"h":2.83,"l":2.68,"n":2141,"o":2.82,"t":"2025-03-03T05:00:00Z","v":315873,"vw":2.753436},{"c":2.67,"h":2.7695,"l":2.61,"n":3332,"o":2.69,"t":"2025-03-04T05:00:00Z","v":499759,"vw":2.679763},{"c":2.8,"h":2.82,"l":2.71,"n":2428,"o":2.71,"t":"2025-03-05T05:00:00Z","v":421273,"vw":2.769233},{"c":2.74,"h":2.83,"l":2.73,"n":1979,"o":2.8,"t":"2025-03-06T05:00:00Z","v":279933,"vw":2.777661},{"c":2.77,"h":2.85,"l":2.75,"n":1835,"o":2.77,"t":"2025-03-07T05:00:00Z","v":349011,"vw":2.791029},{"c":2.6,"h":2.7692,"l":2.59,"n":3528,"o":2.72,"t":"2025-03-10T04:00:00Z","v":797568,"vw":2.668979},{"c":2.73,"h":2.775,"l":2.635,"n":2462,"o":2.64,"t":"2025-03-11T04:00:00Z","v":432844,"vw":2.717206},{"c":2.7,"h":2.775,"l":2.67,"n":1382,"o":2.74,"t":"2025-03-12T04:00:00Z","v":210212,"vw":2.707198},{"c":2.71,"h":2.77,"l":2.68,"n":2159,"o":2.68,"t":"2025-03-13T04:00:00Z","v":374502,"vw":2.72724},{"c":2.73,"h":2.84,"l":2.71,"n":1714,"o":2.74,"t":"2025-03-14T04:00:00Z","v":360239,"vw":2.761702},{"c":2.78,"h":2.875,"l":2.72,"n":3203,"o":2.72,"t":"2025-03-17T04:00:00Z","v":580912,"vw":2.811501},{"c":2.84,"h":2.865,"l":2.76,"n":2071,"o":2.81,"t":"2025-03-18T04:00:00Z","v":307742,"vw":2.807042},{"c":2.95,"h":3.055,"l":2.82,"n":2808,"o":2.83,"t":"2025-03-19T04:00:00Z","v":639260,"vw":2.978849},{"c":2.89,"h":3.09,"l":2.845,"n":4145,"o":2.85,"t":"2025-03-20T04:00:00Z","v":708609,"vw":2.983846},{"c":2.84,"h":2.9501,"l":2.84,"n":1849,"o":2.88,"t":"2025-03-21T04:00:00Z","v":316450,"vw":2.87888},{"c":2.72,"h":2.87,"l":2.72,"n":3204,"o":2.84,"t":"2025-03-24T04:00:00Z","v":696434,"vw":2.773404},{"c":2.67,"h":2.8,"l":2.65,"n":2368,"o":2.75,"t":"2025-03-25T04:00:00Z","v":493491,"vw":2.701083},{"c":2.66,"h":2.73,"l":2.645,"n":2760,"o":2.67,"t":"2025-03-26T04:00:00Z","v":482558,"vw":2.67154},{"c":2.68,"h":2.74,"l":2.632,"n":3265,"o":2.632,"t":"2025-03-27T04:00:00Z","v":624266,"vw":2.700453},{"c":2.63,"h":2.69,"l":2.61,"n":2101,"o":2.66,"t":"2025-03-28T04:00:00Z","v":425807,"vw":2.630609},{"c":2.69,"h":2.7277,"l":2.61,"n":1570,"o":2.61,"t":"2025-03-31T04:00:00Z","v":339167,"vw":2.677716},{"c":2.65,"h":2.73,"l":2.65,"n":1214,"o":2.69,"t":"2025-04-01T04:00:00Z","v":156566,"vw":2.688873},{"c":2.68,"h":2.7,"l":2.65,"n":894,"o":2.66,"t":"2025-04-02T04:00:00Z","v":147261,"vw":2.675558},{"c":2.62,"h":2.67,"l":2.6,"n":1653,"o":2.61,"t":"2025-04-03T04:00:00Z","v":316923,"vw":2.629653},{"c":2.28,"h":2.58,"l":2.23,"n":4796,"o":2.54,"t":"2025-04-04T04:00:00Z","v":1299654,"vw":2.401036},{"c":2.16,"h":2.3099,"l":2.07,"n":2423,"o":2.07,"t":"2025-04-07T04:00:00Z","v":506090,"vw":2.177306},{"c":2.19,"h":2.28,"l":2.125,"n":2456,"o":2.28,"t":"2025-04-08T04:00:00Z","v":434577,"vw":2.183685},{"c":2.24,"h":2.265,"l":2.04,"n":3275,"o":2.17,"t":"2025-04-09T04:00:00Z","v":618624,"vw":2.147584},{"c":2.29,"h":2.35,"l":2.155,"n":2447,"o":2.23,"t":"2025-04-10T04:00:00Z","v":414714,"vw":2.284546},{"c":2.37,"h":2.39,"l":2.22,"n":2116,"o":2.32,"t":"2025-04-11T04:00:00Z","v":369244,"vw":2.319584},{"c":2.59,"h":2.74,"l":2.355,"n":5343,"o":2.37,"t":"2025-04-14T04:00:00Z","v":1261160,"vw":2.621605},{"c":2.57,"h":2.61,"l":2.52,"n":1329,"o":2.59,"t":"2025-04-15T04:00:00Z","v":257122,"vw":2.572406},{"c":2.46,"h":2.56,"l":2.43,"n":2692,"o":2.55,"t":"2025-04-16T04:00:00Z","v":659107,"vw":2.483348},{"c":2.52,"h":2.575,"l":2.47,"n":2995,"o":2.48,"t":"2025-04-17T04:00:00Z","v":546589,"vw":2.517561},{"c":2.47,"h":2.53,"l":2.41,"n":2073,"o":2.5,"t":"2025-04-21T04:00:00Z","v":965744,"vw":2.474263},{"c":2.56,"h":2.61,"l":2.4605,"n":3075,"o":2.51,"t":"2025-04-22T04:00:00Z","v":692169,"vw":2.572957},{"c":2.63,"h":2.69,"l":2.55,"n":1615,"o":2.59,"t":"2025-04-23T04:00:00Z","v":265056,"vw":2.645725},{"c":2.65,"h":2.69,"l":2.59,"n":1090,"o":2.62,"t":"2025-04-24T04:00:00Z","v":296604,"vw":2.644622},{"c":2.65,"h":2.675,"l":2.62,"n":624,"o":2.64,"t":"2025-04-25T04:00:00Z","v":123853,"vw":2.647404},{"c":2.73,"h":2.795,"l":2.64,"n":2748,"o":2.65,"t":"2025-04-28T04:00:00Z","v":600602,"vw":2.730681},{"c":2.73,"h":2.76,"l":2.71,"n":1357,"o":2.71,"t":"2025-04-29T04:00:00Z","v":779939,"vw":2.739104},{"c":2.72,"h":2.755,"l":2.66,"n":2396,"o":2.71,"t":"2025-04-30T04:00:00Z","v":459846,"vw":2.72853},{"c":2.63,"h":2.725,"l":2.62,"n":625,"o":2.71,"t":"2025-05-01T04:00:00Z","v":93846,"vw":2.669018},{"c":2.72,"h":2.76,"l":2.68,"n":1017,"o":2.71,"t":"2025-05-02T04:00:00Z","v":128068,"vw":2.727457},{"c":2.81,"h":2.865,"l":2.68,"n":1721,"o":2.68,"t":"2025-05-05T04:00:00Z","v":1341171,"vw":2.80464},{"c":2.87,"h":2.95,"l":2.81,"n":2909,"o":2.81,"t":"2025-05-06T04:00:00Z","v":632258,"vw":2.917378},{"c":2.93,"h":2.99,"l":2.84,"n":2157,"o":2.85,"t":"2025-05-07T04:00:00Z","v":471918,"vw":2.944794},{"c":2.89,"h":2.995,"l":2.875,"n":2969,"o":2.89,"t":"2025-05-08T04:00:00Z","v":595237,"vw":2.942783},{"c":2.93,"h":2.99,"l":2.89,"n":2908,"o":2.9,"t":"2025-05-09T04:00:00Z","v":474963,"vw":2.966467},{"c":2.98,"h":3,"l":2.945,"n":1842,"o":2.99,"t":"2025-05-12T04:00:00Z","v":375002,"vw":2.982745},{"c":2.99,"h":3.03,"l":2.955,"n":2305,"o":2.96,"t":"2025-05-13T04:00:00Z","v":439040,"vw":2.996572},{"c":2.89,"h":3.01,"l":2.89,"n":1041,"o":2.99,"t":"2025-05-14T04:00:00Z","v":159843,"vw":2.935328},{"c":2.82,"h":2.95,"l":2.81,"n":2562,"o":2.87,"t":"2025-05-15T04:00:00Z","v":552949,"vw":2.879857},{"c":2.93,"h":2.99,"l":2.81,"n":2359,"o":2.81,"t":"2025-05-16T04:00:00Z","v":470340,"vw":2.946409},{"c":2.96,"h":2.99,"l":2.915,"n":1986,"o":2.92,"t":"2025-05-19T04:00:00Z","v":223325,"vw":2.968206},{"c":2.89,"h":2.98,"l":2.835,"n":1478,"o":2.98,"t":"2025-05-20T04:00:00Z","v":264322,"vw":2.885158},{"c":2.79,"h":2.95,"l":2.77,"n":2061,"o":2.89,"t":"2025-05-21T04:00:00Z","v":278862,"vw":2.830305},{"c":2.77,"h":2.87,"l":2.77,"n":2513,"o":2.78,"t":"2025-05-22T04:00:00Z","v":479798,"vw":2.822054},{"c":2.83,"h":2.85,"l":2.76,"n":1684,"o":2.76,"t":"2025-05-23T04:00:00Z","v":171016,"vw":2.817419},{"c":2.9,"h":2.955,"l":2.83,"n":1288,"o":2.83,"t":"2025-05-27T04:00:00Z","v":177298,"vw":2.899597},{"c":2.95,"h":2.995,"l":2.92,"n":2054,"o":2.92,"t":"2025-05-28T04:00:00Z","v":316984,"vw":2.967935},{"c":2.96,"h":3.03,"l":2.96,"n":2058,"o":2.99,"t":"2025-05-29T04:00:00Z","v":308109,"vw":2.994527},{"c":2.96,"h":2.995,"l":2.9,"n":1292,"o":2.9,"t":"2025-05-30T04:00:00Z","v":181303,"vw":2.946172},{"c":2.96,"h":3,"l":2.9,"n":842,"o":2.95,"t":"2025-06-02T04:00:00Z","v":129843,"vw":2.96075},{"c":2.97,"h":3,"l":2.9401,"n":703,"o":2.95,"t":"2025-06-03T04:00:00Z","v":106518,"vw":2.978411},{"c":2.99,"h":3.0288,"l":2.97,"n":1763,"o":2.97,"t":"2025-06-04T04:00:00Z","v":170293,"vw":2.999048},{"c":2.99,"h":3.05,"l":2.98,"n":1871,"o":2.99,"t":"2025-06-05T04:00:00Z","v":220642,"vw":3.019728},{"c":2.97,"h":2.995,"l":2.94,"n":1322,"o":2.98,"t":"2025-06-06T04:00:00Z","v":135771,"vw":2.963357},{"c":2.94,"h":3.018,"l":2.9301,"n":1771,"o":2.96,"t":"2025-06-09T04:00:00Z","v":197879,"vw":2.971997},{"c":2.93,"h":2.94,"l":2.87,"n":1677,"o":2.94,"t":"2025-06-10T04:00:00Z","v":294930,"vw":2.917777},{"c":2.95,"h":2.99,"l":2.92,"n":1408,"o":2.93,"t":"2025-06-11T04:00:00Z","v":237610,"vw":2.9517},{"c":2.95,"h":2.98,"l":2.93,"n":1085,"o":2.95,"t":"2025-06-12T04:00:00Z","v":108215,"vw":2.955246},{"c":2.93,"h":2.94,"l":2.88,"n":1518,"o":2.9,"t":"2025-06-13T04:00:00Z","v":162234,"vw":2.922673},{"c":2.89,"h":2.995,"l":2.88,"n":2276,"o":2.95,"t":"2025-06-16T04:00:00Z","v":249778,"vw":2.934481},{"c":2.88,"h":2.945,"l":2.86,"n":2179,"o":2.87,"t":"2025-06-17T04:00:00Z","v":263148,"vw":2.911612},{"c":2.9,"h":2.915,"l":2.84,"n":1983,"o":2.86,"t":"2025-06-18T04:00:00Z","v":186362,"vw":2.877204},{"c":2.93,"h":2.93,"l":2.845,"n":1755,"o":2.88,"t":"2025-06-20T04:00:00Z","v":359577,"vw":2.905338},{"c":2.93,"h":2.935,"l":2.86,"n":1528,"o":2.86,"t":"2025-06-23T04:00:00Z","v":228093,"vw":2.910681},{"c":2.87,"h":2.93,"l":2.87,"n":1142,"o":2.9,"t":"2025-06-24T04:00:00Z","v":277513,"vw":2.90721},{"c":2.86,"h":2.905,"l":2.86,"n":866,"o":2.88,"t":"2025-06-25T04:00:00Z","v":197826,"vw":2.890373},{"c":2.85,"h":2.91,"l":2.84,"n":2143,"o":2.85,"t":"2025-06-26T04:00:00Z","v":1583031,"vw":2.887917},{"c":3.09,"h":3.13,"l":2.8355,"n":5041,"o":2.84,"t":"2025-06-27T04:00:00Z","v":5031663,"vw":2.921328},{"c":3.14,"h":3.2291,"l":3.095,"n":2264,"o":3.11,"t":"2025-06-30T04:00:00Z","v":448450,"vw":3.165514},{"c":3.03,"h":3.15,"l":3.03,"n":1172,"o":3.13,"t":"2025-07-01T04:00:00Z","v":227278,"vw":3.072658},{"c":3.01,"h":3.06,"l":2.99,"n":898,"o":3.02,"t":"2025-07-02T04:00:00Z","v":171358,"vw":3.016391},{"c":3.02,"h":3.04,"l":2.99,"n":901,"o":2.99,"t":"2025-07-03T04:00:00Z","v":135853,"vw":3.014334},{"c":3.3,"h":3.45,"l":3.01,"n":5476,"o":3.04,"t":"2025-07-07T04:00:00Z","v":1176568,"vw":3.221785},{"c":3.23,"h":3.5,"l":3.21,"n":3589,"o":3.33,"t":"2025-07-08T04:00:00Z","v":696007,"vw":3.355838},{"c":3.33,"h":3.36,"l":3.2018,"n":2239,"o":3.24,"t":"2025-07-09T04:00:00Z","v":414929,"vw":3.29105},{"c":3.44,"h":3.47,"l":3.33,"n":2058,"o":3.33,"t":"2025-07-10T04:00:00Z","v":317896,"vw":3.430442},{"c":3.39,"h":3.46,"l":3.31,"n":1460,"o":3.43,"t":"2025-07-11T04:00:00Z","v":307105,"vw":3.379184},{"c":3.46,"h":3.5,"l":3.39,"n":1492,"o":3.39,"t":"2025-07-14T04:00:00Z","v":333617,"vw":3.470381},{"c":3.38,"h":3.5,"l":3.38,"n":1346,"o":3.48,"t":"2025-07-15T04:00:00Z","v":225016,"vw":3.453365},{"c":3.22,"h":3.37,"l":3.19,"n":1767,"o":3.37,"t":"2025-07-16T04:00:00Z","v":280669,"vw":3.247597},{"c":3.22,"h":3.27,"l":3.15,"n":1599,"o":3.2,"t":"2025-07-17T04:00:00Z","v":271974,"vw":3.196643},{"c":3.19,"h":3.285,"l":3.16,"n":767,"o":3.25,"t":"2025-07-18T04:00:00Z","v":102670,"vw":3.216572},{"c":3.32,"h":3.38,"l":3.2,"n":1895,"o":3.2,"t":"2025-07-21T04:00:00Z","v":360336,"vw":3.304457},{"c":3.32,"h":3.39,"l":3.2747,"n":1867,"o":3.33,"t":"2025-07-22T04:00:00Z","v":212550,"vw":3.324473},{"c":3.39,"h":3.435,"l":3.32,"n":1291,"o":3.34,"t":"2025-07-23T04:00:00Z","v":207474,"vw":3.391156},{"c":3.31,"h":3.43,"l":3.3,"n":2373,"o":3.39,"t":"2025-07-24T04:00:00Z","v":313861,"vw":3.354928},{"c":3.26,"h":3.36,"l":3.24,"n":1190,"o":3.32,"t":"2025-07-25T04:00:00Z","v":204293,"vw":3.296514},{"c":3.36,"h":3.41,"l":3.28,"n":2313,"o":3.28,"t":"2025-07-28T04:00:00Z","v":318794,"vw":3.361439},{"c":3.48,"h":3.52,"l":3.37,"n":3696,"o":3.37,"t":"2025-07-29T04:00:00Z","v":548583,"vw":3.484409},{"c":3.73,"h":3.85,"l":3.47,"n":9119,"o":3.47,"t":"2025-07-30T04:00:00Z","v":1623483,"vw":3.73151},{"c":4.04,"h":4.07,"l":3.73,"n":6540,"o":3.74,"t":"2025-07-31T04:00:00Z","v":1417274,"vw":3.947918},{"c":3.95,"h":4.1,"l":3.92,"n":5315,"o":3.95,"t":"2025-08-01T04:00:00Z","v":1179249,"vw":3.999485},{"c":4.33,"h":4.36,"l":3.9528,"n":4423,"o":3.99,"t":"2025-08-04T04:00:00Z","v":710801,"vw":4.196939},{"c":3.96,"h":4.3,"l":3.93,"n":4229,"o":4.3,"t":"2025-08-05T04:00:00Z","v":884824,"vw":4.036289},{"c":4.04,"h":4.1,"l":3.8302,"n":1555,"o":3.93,"t":"2025-08-06T04:00:00Z","v":332968,"vw":3.980523},{"c":4.1,"h":4.13,"l":3.9237,"n":2310,"o":4.02,"t":"2025-08-07T04:00:00Z","v":362169,"vw":4.037652},{"c":4.21,"h":4.3,"l":4.08,"n":3248,"o":4.11,"t":"2025-08-08T04:00:00Z","v":624495,"vw":4.211337},{"c":4.15,"h":4.1962,"l":4.06,"n":953,"o":4.15,"t":"2025-08-11T04:00:00Z","v":113817,"vw":4.117619},{"c":4.1,"h":4.19,"l":4.085,"n":1181,"o":4.15,"t":"2025-08-12T04:00:00Z","v":95039,"vw":4.122086},{"c":4.32,"h":4.535,"l":4.15,"n":5219,"o":4.19,"t":"2025-08-13T04:00:00Z","v":1009881,"vw":4.384933},{"c":4.24,"h":4.3128,"l":4.175,"n":2893,"o":4.3,"t":"2025-08-14T04:00:00Z","v":446503,"vw":4.244443},{"c":4.67,"h":4.729,"l":4.26,"n":5336,"o":4.26,"t":"2025-08-15T04:00:00Z","v":948742,"vw":4.624443},{"c":5.02,"h":5.08,"l":4.6287,"n":7152,"o":4.65,"t":"2025-08-18T04:00:00Z","v":1416623,"vw":4.905042},{"c":4.84,"h":5.08,"l":4.78,"n":5196,"o":5.08,"t":"2025-08-19T04:00:00Z","v":859859,"vw":4.871494},{"c":4.9,"h":4.91,"l":4.65,"n":3340,"o":4.85,"t":"2025-08-20T04:00:00Z","v":606349,"vw":4.809764},{"c":4.71,"h":4.86,"l":4.48,"n":6206,"o":4.86,"t":"2025-08-21T04:00:00Z","v":875484,"vw":4.659249},{"c":4.72,"h":4.78,"l":4.64,"n":2557,"o":4.75,"t":"2025-08-22T04:00:00Z","v":277518,"vw":4.728786},{"c":4.57,"h":4.74,"l":4.53,"n":3605,"o":4.71,"t":"2025-08-25T04:00:00Z","v":526556,"vw":4.625415},{"c":4.84,"h":4.86,"l":4.52,"n":7312,"o":4.59,"t":"2025-08-26T04:00:00Z","v":1082495,"vw":4.742976},{"c":4.64,"h":4.79,"l":4.61,"n":3430,"o":4.79,"t":"2025-08-27T04:00:00Z","v":401376,"vw":4.669211},{"c":4.58,"h":4.69,"l":4.56,"n":2551,"o":4.65,"t":"2025-08-28T04:00:00Z","v":396913,"vw":4.608009},{"c":4.56,"h":4.62,"l":4.52,"n":2708,"o":4.62,"t":"2025-08-29T04:00:00Z","v":316321,"vw":4.548466},{"c":4.66,"h":4.745,"l":4.5,"n":2271,"o":4.5,"t":"2025-09-02T04:00:00Z","v":238095,"vw":4.648322},{"c":4.73,"h":4.75,"l":4.62,"n":2870,"o":4.66,"t":"2025-09-03T04:00:00Z","v":274689,"vw":4.67898},{"c":4.49,"h":4.74,"l":4.48,"n":2829,"o":4.67,"t":"2025-09-04T04:00:00Z","v":329693,"vw":4.565829},{"c":4.44,"h":4.56,"l":4.38,"n":3141,"o":4.56,"t":"2025-09-05T04:00:00Z","v":370807,"vw":4.420216},{"c":4.19,"h":4.425,"l":4.16,"n":3069,"o":4.38,"t":"2025-09-08T04:00:00Z","v":419240,"vw":4.238081},{"c":4.23,"h":4.26,"l":4.08,"n":3315,"o":4.17,"t":"2025-09-09T04:00:00Z","v":458046,"vw":4.159218},{"c":4.12,"h":4.28,"l":4.1,"n":1911,"o":4.27,"t":"2025-09-10T04:00:00Z","v":221250,"vw":4.173486},{"c":4.3,"h":4.32,"l":4.145,"n":1894,"o":4.16,"t":"2025-09-11T04:00:00Z","v":205063,"vw":4.239683},{"c":4.28,"h":4.31,"l":4.21,"n":2280,"o":4.31,"t":"2025-09-12T04:00:00Z","v":236344,"vw":4.256009},{"c":4.36,"h":4.37,"l":4.275,"n":1883,"o":4.29,"t":"2025-09-15T04:00:00Z","v":187100,"vw":4.331713},{"c":4.15,"h":4.36,"l":4.12,"n":3517,"o":4.36,"t":"2025-09-16T04:00:00Z","v":327952,"vw":4.188827},{"c":4.12,"h":4.22,"l":4.09,"n":2304,"o":4.19,"t":"2025-09-17T04:00:00Z","v":272086,"vw":4.129681},{"c":3.94,"h":4.2,"l":3.91,"n":3494,"o":4.19,"t":"2025-09-18T04:00:00Z","v":486363,"vw":3.99597},{"c":3.91,"h":3.99,"l":3.86,"n":3381,"o":3.93,"t":"2025-09-19T04:00:00Z","v":255809,"vw":3.920437},{"c":4.02,"h":4.085,"l":3.8,"n":3743,"o":3.81,"t":"2025-09-22T04:00:00Z","v":519687,"vw":3.990131},{"c":4.16,"h":4.26,"l":4.1,"n":3134,"o":4.1,"t":"2025-09-23T04:00:00Z","v":456214,"vw":4.171066},{"c":4.15,"h":4.22,"l":4.08,"n":2656,"o":4.2,"t":"2025-09-24T04:00:00Z","v":288999,"vw":4.154085},{"c":4.45,"h":4.5,"l":4.11,"n":3869,"o":4.11,"t":"2025-09-25T04:00:00Z","v":614720,"vw":4.380437},{"c":4.47,"h":4.64,"l":4.45,"n":2956,"o":4.48,"t":"2025-09-26T04:00:00Z","v":474859,"vw":4.53494},{"c":4.38,"h":4.5156,"l":4.31,"n":3463,"o":4.47,"t":"2025-09-29T04:00:00Z","v":476022,"vw":4.396241},{"c":4.27,"h":4.4,"l":4.24,"n":2645,"o":4.33,"t":"2025-09-30T04:00:00Z","v":331700,"vw":4.326874},{"c":4.39,"h":4.47,"l":4.26,"n":3120,"o":4.28,"t":"2025-10-01T04:00:00Z","v":298004,"vw":4.389552},{"c":4.55,"h":4.58,"l":4.42,"n":3338,"o":4.43,"t":"2025-10-02T04:00:00Z","v":319180,"vw":4.519158},{"c":4.45,"h":4.6453,"l":4.43,"n":2179,"o":4.58,"t":"2025-10-03T04:00:00Z","v":321916,"vw":4.50462},{"c":4.61,"h":4.7,"l":4.28,"n":3117,"o":4.41,"t":"2025-10-06T04:00:00Z","v":558157,"vw":4.607942},{"c":4.61,"h":4.77,"l":4.6,"n":3102,"o":4.7,"t":"2025-10-07T04:00:00Z","v":411143,"vw":4.70031},{"c":4.62,"h":4.72,"l":4.5,"n":2668,"o":4.56,"t":"2025-10-08T04:00:00Z","v":251972,"vw":4.613876},{"c":4.65,"h":4.71,"l":4.58,"n":1460,"o":4.64,"t":"2025-10-09T04:00:00Z","v":217660,"vw":4.651759},{"c":4.26,"h":4.75,"l":4.23,"n":3205,"o":4.63,"t":"2025-10-10T04:00:00Z","v":600760,"vw":4.46006},{"c":4.37,"h":4.5,"l":4.25,"n":3250,"o":4.25,"t":"2025-10-13T04:00:00Z","v":383973,"vw":4.382479},{"c":4.52,"h":4.57,"l":4.29,"n":2462,"o":4.29,"t":"2025-10-14T04:00:00Z","v":291431,"vw":4.498236},{"c":4.6,"h":4.7,"l":4.46,"n":2033,"o":4.56,"t":"2025-10-15T04:00:00Z","v":282348,"vw":4.569493},{"c":4.48,"h":4.65,"l":4.43,"n":2698,"o":4.59,"t":"2025-10-16T04:00:00Z","v":289044,"vw":4.560328},{"c":4.37,"h":4.47,"l":4.34,"n":2670,"o":4.46,"t":"2025-10-17T04:00:00Z","v":263954,"vw":4.401164},{"c":4.42,"h":4.435,"l":4.33,"n":2256,"o":4.37,"t":"2025-10-20T04:00:00Z","v":350832,"vw":4.415668},{"c":4.38,"h":4.48,"l":4.33,"n":2555,"o":4.36,"t":"2025-10-21T04:00:00Z","v":263299,"vw":4.412748},{"c":4.42,"h":4.4665,"l":4.29,"n":1890,"o":4.29,"t":"2025-10-22T04:00:00Z","v":301531,"vw":4.420658},{"c":4.42,"h":4.505,"l":4.3758,"n":1663,"o":4.39,"t":"2025-10-23T04:00:00Z","v":281626,"vw":4.468641},{"c":4.44,"h":4.5,"l":4.42,"n":1674,"o":4.44,"t":"2025-10-24T04:00:00Z","v":194010,"vw":4.477906},{"c":4.84,"h":4.9,"l":4.47,"n":3129,"o":4.47,"t":"2025-10-27T04:00:00Z","v":486926,"vw":4.808083},{"c":4.73,"h":4.9363,"l":4.69,"n":2731,"o":4.85,"t":"2025-10-28T04:00:00Z","v":384251,"vw":4.825057},{"c":4.58,"h":4.82,"l":4.52,"n":3202,"o":4.68,"t":"2025-10-29T04:00:00Z","v":259483,"vw":4.61723},{"c":4.56,"h":4.8,"l":4.51,"n":2537,"o":4.55,"t":"2025-10-30T04:00:00Z","v":337691,"vw":4.572717},{"c":4.78,"h":4.83,"l":4.51,"n":1643,"o":4.51,"t":"2025-10-31T04:00:00Z","v":213899,"vw":4.73038},{"c":4.91,"h":4.95,"l":4.7024,"n":3024,"o":4.76,"t":"2025-11-03T05:00:00Z","v":389923,"vw":4.899458},{"c":4.86,"h":4.9651,"l":4.77,"n":2628,"o":4.89,"t":"2025-11-04T05:00:00Z","v":367592,"vw":4.911949},{"c":4.95,"h":4.98,"l":4.7867,"n":2964,"o":4.82,"t":"2025-11-05T05:00:00Z","v":323315,"vw":4.932098},{"c":4.76,"h":5.05,"l":4.73,"n":3148,"o":4.92,"t":"2025-11-06T05:00:00Z","v":333814,"vw":4.879072},{"c":4.75,"h":4.775,"l":4.62,"n":3088,"o":4.75,"t":"2025-11-07T05:00:00Z","v":310780,"vw":4.703655},{"c":4.78,"h":4.945,"l":4.76,"n":3044,"o":4.81,"t":"2025-11-10T05:00:00Z","v":234812,"vw":4.803048},{"c":4.67,"h":4.84,"l":4.64,"n":2180,"o":4.76,"t":"2025-11-11T05:00:00Z","v":215345,"vw":4.732813},{"c":4.88,"h":4.93,"l":4.67,"n":2088,"o":4.71,"t":"2025-11-12T05:00:00Z","v":262024,"vw":4.835233},{"c":4.79,"h":4.93,"l":4.76,"n":2256,"o":4.87,"t":"2025-11-13T05:00:00Z","v":222205,"vw":4.819362},{"c":4.91,"h":4.94,"l":4.7042,"n":1675,"o":4.73,"t":"2025-11-14T05:00:00Z","v":180178,"vw":4.878307},{"c":4.75,"h":4.93,"l":4.7,"n":3066,"o":4.84,"t":"2025-11-17T05:00:00Z","v":266330,"vw":4.774799},{"c":4.91,"h":4.95,"l":4.75,"n":3377,"o":4.79,"t":"2025-11-18T05:00:00Z","v":308629,"vw":4.864131},{"c":4.7,"h":4.865,"l":4.61,"n":3507,"o":4.81,"t":"2025-11-19T05:00:00Z","v":318873,"vw":4.710748},{"c":4.56,"h":4.81,"l":4.55,"n":3016,"o":4.79,"t":"2025-11-20T05:00:00Z","v":269714,"vw":4.655234},{"c":4.37,"h":4.6,"l":4.28,"n":3273,"o":4.55,"t":"2025-11-21T05:00:00Z","v":381248,"vw":4.393359},{"c":4.82,"h":4.88,"l":4.4,"n":4240,"o":4.4,"t":"2025-11-24T05:00:00Z","v":563680,"vw":4.787676},{"c":4.88,"h":4.91,"l":4.76,"n":3335,"o":4.86,"t":"2025-11-25T05:00:00Z","v":400831,"vw":4.848992},{"c":4.88,"h":4.905,"l":4.79,"n":2445,"o":4.85,"t":"2025-11-26T05:00:00Z","v":276583,"vw":4.872295},{"c":4.83,"h":4.89,"l":4.83,"n":1431,"o":4.86,"t":"2025-11-28T05:00:00Z","v":176541,"vw":4.872054},{"c":4.75,"h":4.84,"l":4.66,"n":2524,"o":4.77,"t":"2025-12-01T05:00:00Z","v":193843,"vw":4.805624},{"c":4.78,"h":4.805,"l":4.69,"n":2047,"o":4.77,"t":"2025-12-02T05:00:00Z","v":173621,"vw":4.780074},{"c":4.84,"h":4.85,"l":4.77,"n":1027,"o":4.77,"t":"2025-12-03T05:00:00Z","v":101003,"vw":4.835414},{"c":4.87,"h":4.89,"l":4.83,"n":1408,"o":4.83,"t":"2025-12-04T05:00:00Z","v":181224,"vw":4.874669},{"c":4.89,"h":4.89,"l":4.84,"n":1655,"o":4.84,"t":"2025-12-05T05:00:00Z","v":167634,"vw":4.864818},{"c":4.52,"h":4.87,"l":4.45,"n":5356,"o":4.87,"t":"2025-12-08T05:00:00Z","v":533771,"vw":4.561132},{"c":4.2,"h":4.42,"l":4.05,"n":5632,"o":4.42,"t":"2025-12-09T05:00:00Z","v":601591,"vw":4.232369},{"c":3.97,"h":4.19,"l":3.89,"n":4296,"o":4.15,"t":"2025-12-10T05:00:00Z","v":532794,"vw":3.978153},{"c":3.96,"h":4.12,"l":3.935,"n":2554,"o":3.95,"t":"2025-12-11T05:00:00Z","v":284001,"vw":3.999993},{"c":4.08,"h":4.12,"l":3.95,"n":3025,"o":3.96,"t":"2025-12-12T05:00:00Z","v":322790,"vw":4.061433},{"c":3.81,"h":4.08,"l":3.81,"n":2213,"o":4.08,"t":"2025-12-15T05:00:00Z","v":219894,"vw":3.910095},{"c":3.76,"h":3.81,"l":3.64,"n":2866,"o":3.79,"t":"2025-12-16T05:00:00Z","v":443451,"vw":3.729617},{"c":3.69,"h":3.9299,"l":3.68,"n":2755,"o":3.79,"t":"2025-12-17T05:00:00Z","v":275959,"vw":3.728322},{"c":3.76,"h":3.81,"l":3.7,"n":2465,"o":3.74,"t":"2025-12-18T05:00:00Z","v":207649,"vw":3.757602},{"c":3.83,"h":3.865,"l":3.75,"n":2602,"o":3.76,"t":"2025-12-19T05:00:00Z","v":383039,"vw":3.811197},{"c":3.87,"h":4.03,"l":3.75,"n":2443,"o":3.88,"t":"2025-12-22T05:00:00Z","v":278369,"vw":3.836913},{"c":3.97,"h":4.02,"l":3.705,"n":3930,"o":3.81,"t":"2025-12-23T05:00:00Z","v":475386,"vw":3.953447},{"c":3.93,"h":4.03,"l":3.89,"n":1103,"o":3.97,"t":"2025-12-24T05:00:00Z","v":110576,"vw":3.963721},{"c":3.93,"h":3.99,"l":3.9,"n":1417,"o":3.97,"t":"2025-12-26T05:00:00Z","v":116865,"vw":3.937407},{"c":3.84,"h":3.91,"l":3.7,"n":2349,"o":3.85,"t":"2025-12-29T05:00:00Z","v":1219137,"vw":3.788858},{"c":3.8,"h":3.88,"l":3.79,"n":2011,"o":3.87,"t":"2025-12-30T05:00:00Z","v":189669,"vw":3.815021},{"c":3.55,"h":3.79,"l":3.53,"n":2978,"o":3.78,"t":"2025-12-31T05:00:00Z","v":384849,"vw":3.641375},{"c":3.51,"h":3.68,"l":3.49,"n":3751,"o":3.6,"t":"2026-01-02T05:00:00Z","v":461863,"vw":3.569219},{"c":3.57,"h":3.61,"l":3.45,"n":2541,"o":3.51,"t":"2026-01-05T05:00:00Z","v":232266,"vw":3.551483},{"c":3.39,"h":3.68,"l":3.23,"n":5858,"o":3.58,"t":"2026-01-06T05:00:00Z","v":623926,"vw":3.373155},{"c":3.25,"h":3.42,"l":3.23,"n":2390,"o":3.37,"t":"2026-01-07T05:00:00Z","v":244544,"vw":3.305934},{"c":3.29,"h":3.34,"l":3.23,"n":2297,"o":3.23,"t":"2026-01-08T05:00:00Z","v":157877,"vw":3.29629},{"c":3.18,"h":3.39,"l":3.175,"n":1964,"o":3.32,"t":"2026-01-09T05:00:00Z","v":168675,"vw":3.228416},{"c":3.2,"h":3.25,"l":3.15,"n":2011,"o":3.17,"t":"2026-01-12T05:00:00Z","v":270823,"vw":3.2024},{"c":3.13,"h":3.24,"l":3.085,"n":2560,"o":3.2,"t":"2026-01-13T05:00:00Z","v":263781,"vw":3.15364},{"c":3.04,"h":3.17,"l":3.02,"n":3429,"o":3.1,"t":"2026-01-14T05:00:00Z","v":335994,"vw":3.067297},{"c":3,"h":3.105,"l":2.97,"n":3108,"o":3.04,"t":"2026-01-15T05:00:00Z","v":318616,"vw":3.043383},{"c":3.03,"h":3.045,"l":2.98,"n":3042,"o":2.98,"t":"2026-01-16T05:00:00Z","v":244371,"vw":3.017929},{"c":3.06,"h":3.145,"l":2.99,"n":2631,"o":2.99,"t":"2026-01-20T05:00:00Z","v":234881,"vw":3.076312},{"c":3.09,"h":3.15,"l":3.03,"n":2175,"o":3.07,"t":"2026-01-21T05:00:00Z","v":198498,"vw":3.112165},{"c":3.1,"h":3.23,"l":3.065,"n":3068,"o":3.065,"t":"2026-01-22T05:00:00Z","v":388569,"vw":3.13007},{"c":3.1,"h":3.145,"l":3.06,"n":1945,"o":3.09,"t":"2026-01-23T05:00:00Z","v":189560,"vw":3.08843},{"c":3.11,"h":3.2794,"l":3.08,"n":2336,"o":3.12,"t":"2026-01-26T05:00:00Z","v":328636,"vw":3.151605},{"c":3.08,"h":3.11,"l":3.05,"n":1246,"o":3.11,"t":"2026-01-27T05:00:00Z","v":101424,"vw":3.078615},{"c":3.08,"h":3.115,"l":3.02,"n":1783,"o":3.06,"t":"2026-01-28T05:00:00Z","v":172378,"vw":3.077622},{"c":2.98,"h":3.07,"l":2.95,"n":2816,"o":3.06,"t":"2026-01-29T05:00:00Z","v":359484,"vw":2.991749},{"c":2.91,"h":3.035,"l":2.91,"n":1193,"o":2.94,"t":"2026-01-30T05:00:00Z","v":126897,"vw":2.968956},{"c":2.87,"h":2.925,"l":2.84,"n":1489,"o":2.91,"t":"2026-02-02T05:00:00Z","v":171360,"vw":2.881878},{"c":2.81,"h":2.9,"l":2.795,"n":2121,"o":2.86,"t":"2026-02-03T05:00:00Z","v":244176,"vw":2.818999},{"c":2.87,"h":2.975,"l":2.8,"n":2067,"o":2.8,"t":"2026-02-04T05:00:00Z","v":244314,"vw":2.915499},{"c":2.8,"h":2.91,"l":2.79,"n":2335,"o":2.825,"t":"2026-02-05T05:00:00Z","v":212456,"vw":2.83842},{"c":2.89,"h":2.94,"l":2.81,"n":2333,"o":2.81,"t":"2026-02-06T05:00:00Z","v":157401,"vw":2.910572},{"c":2.9,"h":2.92,"l":2.87,"n":1146,"o":2.87,"t":"2026-02-09T05:00:00Z","v":129910,"vw":2.900815},{"c":2.85,"h":2.99,"l":2.85,"n":1428,"o":2.88,"t":"2026-02-10T05:00:00Z","v":113167,"vw":2.921913},{"c":2.78,"h":2.86,"l":2.78,"n":1351,"o":2.83,"t":"2026-02-11T05:00:00Z","v":107226,"vw":2.814949},{"c":2.77,"h":2.85,"l":2.75,"n":1296,"o":2.75,"t":"2026-02-12T05:00:00Z","v":116989,"vw":2.803548},{"c":2.73,"h":2.775,"l":2.72,"n":1524,"o":2.73,"t":"2026-02-13T05:00:00Z","v":152530,"vw":2.744655},{"c":2.75,"h":2.85,"l":2.74,"n":1538,"o":2.75,"t":"2026-02-17T05:00:00Z","v":103945,"vw":2.790605},{"c":2.76,"h":2.82,"l":2.74,"n":875,"o":2.74,"t":"2026-02-18T05:00:00Z","v":62777,"vw":2.787576},{"c":2.81,"h":2.83,"l":2.76,"n":1055,"o":2.76,"t":"2026-02-19T05:00:00Z","v":81441,"vw":2.807596},{"c":2.77,"h":2.81,"l":2.73,"n":894,"o":2.76,"t":"2026-02-20T05:00:00Z","v":122028,"vw":2.768563},{"c":2.7,"h":2.77,"l":2.67,"n":1594,"o":2.76,"t":"2026-02-23T05:00:00Z","v":137300,"vw":2.721188},{"c":2.78,"h":2.8,"l":2.63,"n":1328,"o":2.63,"t":"2026-02-24T05:00:00Z","v":135556,"vw":2.760528},{"c":2.72,"h":2.78,"l":2.69,"n":1678,"o":2.77,"t":"2026-02-25T05:00:00Z","v":139760,"vw":2.731149},{"c":2.77,"h":2.78,"l":2.68,"n":1221,"o":2.7,"t":"2026-02-26T05:00:00Z","v":127248,"vw":2.740182},{"c":2.69,"h":2.76,"l":2.66,"n":1711,"o":2.76,"t":"2026-02-27T05:00:00Z","v":131250,"vw":2.695167},{"c":2.79,"h":2.83,"l":2.64,"n":994,"o":2.64,"t":"2026-03-02T05:00:00Z","v":117621,"vw":2.781262},{"c":2.77,"h":2.8,"l":2.67,"n":2599,"o":2.71,"t":"2026-03-03T05:00:00Z","v":125090,"vw":2.749674},{"c":2.83,"h":2.87,"l":2.72,"n":1056,"o":2.81,"t":"2026-03-04T05:00:00Z","v":111886,"vw":2.821546},{"c":2.76,"h":2.86,"l":2.725,"n":1358,"o":2.79,"t":"2026-03-05T05:00:00Z","v":156274,"vw":2.778553},{"c":2.74,"h":2.8,"l":2.71,"n":960,"o":2.71,"t":"2026-03-06T05:00:00Z","v":118374,"vw":2.763336},{"c":2.79,"h":2.81,"l":2.7,"n":766,"o":2.7,"t":"2026-03-09T04:00:00Z","v":75358,"vw":2.755535},{"c":2.73,"h":2.81,"l":2.72,"n":1216,"o":2.76,"t":"2026-03-10T04:00:00Z","v":111513,"vw":2.772778},{"c":2.76,"h":2.77,"l":2.72,"n":890,"o":2.72,"t":"2026-03-11T04:00:00Z","v":90795,"vw":2.750414},{"c":2.7,"h":2.77,"l":2.7,"n":886,"o":2.72,"t":"2026-03-12T04:00:00Z","v":97975,"vw":2.737666},{"c":2.54,"h":2.72,"l":2.54,"n":1630,"o":2.71,"t":"2026-03-13T04:00:00Z","v":132091,"vw":2.616382},{"c":2.67,"h":2.718,"l":2.55,"n":1600,"o":2.55,"t":"2026-03-16T04:00:00Z","v":134786,"vw":2.664781},{"c":2.67,"h":2.725,"l":2.61,"n":1255,"o":2.61,"t":"2026-03-17T04:00:00Z","v":131544,"vw":2.680073},{"c":2.62,"h":2.66,"l":2.6075,"n":1455,"o":2.64,"t":"2026-03-18T04:00:00Z","v":81951,"vw":2.633545},{"c":2.5,"h":2.6,"l":2.47,"n":2399,"o":2.57,"t":"2026-03-19T04:00:00Z","v":123677,"vw":2.533417},{"c":2.44,"h":2.5,"l":2.42,"n":1342,"o":2.45,"t":"2026-03-20T04:00:00Z","v":127221,"vw":2.457529},{"c":2.47,"h":2.51,"l":2.44,"n":1026,"o":2.46,"t":"2026-03-23T04:00:00Z","v":69786,"vw":2.466866},{"c":2.49,"h":2.51,"l":2.44,"n":955,"o":2.51,"t":"2026-03-24T04:00:00Z","v":61040,"vw":2.475266},{"c":2.41,"h":2.53,"l":2.395,"n":1647,"o":2.48,"t":"2026-03-25T04:00:00Z","v":100830,"vw":2.452445},{"c":2.3,"h":2.47,"l":2.262,"n":1909,"o":2.4,"t":"2026-03-26T04:00:00Z","v":162786,"vw":2.343648},{"c":2.18,"h":2.31,"l":2.132,"n":2312,"o":2.25,"t":"2026-03-27T04:00:00Z","v":207623,"vw":2.195511},{"c":1.99,"h":2.21,"l":1.96,"n":4014,"o":2.16,"t":"2026-03-30T04:00:00Z","v":422227,"vw":2.010693},{"c":1.94,"h":2.015,"l":1.88,"n":3718,"o":2,"t":"2026-03-31T04:00:00Z","v":338477,"vw":1.920275},{"c":2.36,"h":2.4,"l":1.91,"n":4401,"o":1.92,"t":"2026-04-01T04:00:00Z","v":605065,"vw":2.284094},{"c":2.38,"h":2.3899,"l":2.2877,"n":1498,"o":2.36,"t":"2026-04-02T04:00:00Z","v":84159,"vw":2.341637},{"c":2.5,"h":2.555,"l":2.3373,"n":1067,"o":2.35,"t":"2026-04-06T04:00:00Z","v":103498,"vw":2.486298},{"c":2.42,"h":2.52,"l":2.38,"n":1454,"o":2.47,"t":"2026-04-07T04:00:00Z","v":101302,"vw":2.459515},{"c":2.53,"h":2.6,"l":2.4423,"n":1406,"o":2.5,"t":"2026-04-08T04:00:00Z","v":106883,"vw":2.561036},{"c":2.5,"h":2.53,"l":2.445,"n":1763,"o":2.5,"t":"2026-04-09T04:00:00Z","v":144612,"vw":2.489842},{"c":2.49,"h":2.52,"l":2.45,"n":735,"o":2.46,"t":"2026-04-10T04:00:00Z","v":85858,"vw":2.505216},{"c":2.54,"h":2.55,"l":2.44,"n":771,"o":2.47,"t":"2026-04-13T04:00:00Z","v":73445,"vw":2.509335},{"c":2.61,"h":2.69,"l":2.53,"n":944,"o":2.53,"t":"2026-04-14T04:00:00Z","v":140959,"vw":2.609925},{"c":2.58,"h":2.645,"l":2.56,"n":490,"o":2.61,"t":"2026-04-15T04:00:00Z","v":54428,"vw":2.598968},{"c":2.58,"h":2.6132,"l":2.47,"n":860,"o":2.57,"t":"2026-04-16T04:00:00Z","v":89119,"vw":2.577175},{"c":2.56,"h":2.64,"l":2.56,"n":843,"o":2.58,"t":"2026-04-17T04:00:00Z","v":53087,"vw":2.587254},{"c":2.53,"h":2.6,"l":2.43,"n":896,"o":2.52,"t":"2026-04-20T04:00:00Z","v":64313,"vw":2.547069},{"c":2.42,"h":2.53,"l":2.39,"n":602,"o":2.53,"t":"2026-04-21T04:00:00Z","v":97068,"vw":2.43112},{"c":2.46,"h":2.49,"l":2.41,"n":580,"o":2.42,"t":"2026-04-22T04:00:00Z","v":72642,"vw":2.454485},{"c":2.4,"h":2.44,"l":2.385,"n":887,"o":2.44,"t":"2026-04-23T04:00:00Z","v":62552,"vw":2.415593},{"c":2.42,"h":2.45,"l":2.4,"n":438,"o":2.4,"t":"2026-04-24T04:00:00Z","v":30705,"vw":2.428498},{"c":2.43,"h":2.45,"l":2.4,"n":581,"o":2.4,"t":"2026-04-27T04:00:00Z","v":46271,"vw":2.428533},{"c":2.42,"h":2.44,"l":2.39,"n":510,"o":2.4,"t":"2026-04-28T04:00:00Z","v":30737,"vw":2.419636},{"c":2.37,"h":2.39,"l":2.33,"n":499,"o":2.39,"t":"2026-04-29T04:00:00Z","v":54992,"vw":2.355308},{"c":2.37,"h":2.39,"l":2.34,"n":525,"o":2.35,"t":"2026-04-30T04:00:00Z","v":90700,"vw":2.365273},{"c":2.41,"h":2.45,"l":2.37,"n":418,"o":2.37,"t":"2026-05-01T04:00:00Z","v":52588,"vw":2.427176},{"c":2.41,"h":2.4346,"l":2.38,"n":768,"o":2.4,"t":"2026-05-04T04:00:00Z","v":61989,"vw":2.403955},{"c":2.39,"h":2.44,"l":2.36,"n":353,"o":2.44,"t":"2026-05-05T04:00:00Z","v":36230,"vw":2.389361},{"c":2.41,"h":2.42,"l":2.37,"n":277,"o":2.39,"t":"2026-05-06T04:00:00Z","v":46687,"vw":2.389213},{"c":2.26,"h":2.41,"l":2.25,"n":652,"o":2.41,"t":"2026-05-07T04:00:00Z","v":93290,"vw":2.299883},{"c":2.22,"h":2.2655,"l":2.15,"n":703,"o":2.25,"t":"2026-05-08T04:00:00Z","v":84673,"vw":2.203483},{"c":2.23,"h":2.29,"l":2.2,"n":630,"o":2.23,"t":"2026-05-11T04:00:00Z","v":58940,"vw":2.231107},{"c":2.16,"h":2.2,"l":2.15,"n":571,"o":2.2,"t":"2026-05-12T04:00:00Z","v":50467,"vw":2.171461},{"c":2.13,"h":2.198,"l":2.12,"n":671,"o":2.198,"t":"2026-05-13T04:00:00Z","v":75235,"vw":2.148495},{"c":2.22,"h":2.22,"l":2.13,"n":506,"o":2.16,"t":"2026-05-14T04:00:00Z","v":144974,"vw":2.193005},{"c":2.19,"h":2.22,"l":2.11,"n":1070,"o":2.21,"t":"2026-05-15T04:00:00Z","v":75312,"vw":2.180114},{"c":2.18,"h":2.21,"l":2.15,"n":616,"o":2.15,"t":"2026-05-18T04:00:00Z","v":57290,"vw":2.182206},{"c":2.22,"h":2.22,"l":2.13,"n":701,"o":2.16,"t":"2026-05-19T04:00:00Z","v":61024,"vw":2.183608},{"c":2.29,"h":2.325,"l":2.19,"n":1027,"o":2.2,"t":"2026-05-20T04:00:00Z","v":165253,"vw":2.268354},{"c":2.27,"h":2.2898,"l":2.23,"n":705,"o":2.26,"t":"2026-05-21T04:00:00Z","v":102808,"vw":2.269084},{"c":2.44,"h":2.44,"l":2.2,"n":1497,"o":2.22,"t":"2026-05-22T04:00:00Z","v":225711,"vw":2.372582},{"c":3.01,"h":3.16,"l":2.99,"n":10663,"o":3.05,"t":"2026-05-26T04:00:00Z","v":1617980,"vw":3.040045},{"c":3.01,"h":3.09,"l":3.0098,"n":3763,"o":3.01,"t":"2026-05-27T04:00:00Z","v":790102,"vw":3.025441},{"c":3,"h":3.04,"l":2.98,"n":1486,"o":3.01,"t":"2026-05-28T04:00:00Z","v":259967,"vw":3.002191},{"c":2.99,"h":3.03,"l":2.98,"n":1351,"o":3.01,"t":"2026-05-29T04:00:00Z","v":357212,"vw":2.998621},{"c":2.99,"h":3.01,"l":2.99,"n":1787,"o":3,"t":"2026-06-01T04:00:00Z","v":531452,"vw":2.998695},{"c":3,"h":3.01,"l":2.98,"n":1728,"o":2.99,"t":"2026-06-02T04:00:00Z","v":368617,"vw":2.997489},{"c":2.98,"h":3,"l":2.96,"n":1435,"o":2.98,"t":"2026-06-03T04:00:00Z","v":284884,"vw":2.979804},{"c":2.98,"h":2.99,"l":2.97,"n":1469,"o":2.98,"t":"2026-06-04T04:00:00Z","v":279099,"vw":2.980006},{"c":2.94,"h":2.97,"l":2.89,"n":2046,"o":2.96,"t":"2026-06-05T04:00:00Z","v":422353,"vw":2.935817},{"c":2.95,"h":2.96,"l":2.9,"n":2308,"o":2.96,"t":"2026-06-08T04:00:00Z","v":378550,"vw":2.929116},{"c":2.92,"h":2.95,"l":2.9,"n":1758,"o":2.92,"t":"2026-06-09T04:00:00Z","v":268145,"vw":2.919651},{"c":2.97,"h":2.99,"l":2.92,"n":1065,"o":2.92,"t":"2026-06-10T04:00:00Z","v":220234,"vw":2.952906},{"c":2.99,"h":3.05,"l":2.95,"n":3300,"o":2.95,"t":"2026-06-11T04:00:00Z","v":802339,"vw":3.011813},{"c":3,"h":3.04,"l":2.94,"n":1178,"o":2.94,"t":"2026-06-12T04:00:00Z","v":276434,"vw":3.009789},{"c":3,"h":3.03,"l":2.99,"n":1555,"o":2.99,"t":"2026-06-15T04:00:00Z","v":386347,"vw":3.006307},{"c":3.04,"h":3.05,"l":2.97,"n":1777,"o":2.99,"t":"2026-06-16T04:00:00Z","v":427109,"vw":3.009469},{"c":3.08,"h":3.13,"l":3.04,"n":1851,"o":3.04,"t":"2026-06-17T04:00:00Z","v":445517,"vw":3.101664},{"c":3.1,"h":3.13,"l":3.06,"n":2228,"o":3.09,"t":"2026-06-18T04:00:00Z","v":431394,"vw":3.087831},{"c":3.1,"h":3.13,"l":3.08,"n":3249,"o":3.1,"t":"2026-06-22T04:00:00Z","v":894303,"vw":3.098643},{"c":3.09,"h":3.11,"l":3.065,"n":3891,"o":3.09,"t":"2026-06-23T04:00:00Z","v":835639,"vw":3.085109},{"c":3.14,"h":3.16,"l":3.075,"n":3675,"o":3.08,"t":"2026-06-24T04:00:00Z","v":577467,"vw":3.110168},{"c":2.4,"h":2.76,"l":2.38,"n":3845,"o":2.7,"t":"2026-06-25T04:00:00Z","v":826985,"vw":2.492595},{"c":2.51,"h":2.53,"l":2.42,"n":2311,"o":2.42,"t":"2026-06-26T04:00:00Z","v":252984,"vw":2.483572},{"c":2.51,"h":2.54,"l":2.38,"n":1388,"o":2.51,"t":"2026-06-29T04:00:00Z","v":162607,"vw":2.463607},{"c":2.56,"h":2.65,"l":2.51,"n":1377,"o":2.51,"t":"2026-06-30T04:00:00Z","v":248247,"vw":2.5783},{"c":2.57,"h":2.62,"l":2.53,"n":3397,"o":2.57,"t":"2026-07-01T04:00:00Z","v":460875,"vw":2.55742},{"c":2.65,"h":2.71,"l":2.52,"n":2481,"o":2.59,"t":"2026-07-02T04:00:00Z","v":285469,"vw":2.627937},{"c":2.65,"h":2.68,"l":2.57,"n":1094,"o":2.6,"t":"2026-07-06T04:00:00Z","v":97500,"vw":2.636165},{"c":2.62,"h":2.6399,"l":2.57,"n":641,"o":2.62,"t":"2026-07-07T04:00:00Z","v":76498,"vw":2.586973},{"c":2.64,"h":2.64,"l":2.57,"n":570,"o":2.57,"t":"2026-07-08T04:00:00Z","v":38819,"vw":2.611523},{"c":2.61,"h":2.65,"l":2.56,"n":1237,"o":2.64,"t":"2026-07-09T04:00:00Z","v":135165,"vw":2.595257},{"c":2.7,"h":2.72,"l":2.6,"n":1402,"o":2.6,"t":"2026-07-10T04:00:00Z","v":334228,"vw":2.674785},{"c":2.74,"h":2.755,"l":2.65,"n":1064,"o":2.65,"t":"2026-07-13T04:00:00Z","v":81012,"vw":2.723206},{"c":2.68,"h":2.75,"l":2.635,"n":735,"o":2.75,"t":"2026-07-14T04:00:00Z","v":64829,"vw":2.692742},{"c":2.67,"h":2.81,"l":2.62,"n":3264,"o":2.62,"t":"2026-07-15T04:00:00Z","v":644503,"vw":2.719265},{"c":2.63,"h":2.73,"l":2.6,"n":1571,"o":2.66,"t":"2026-07-16T04:00:00Z","v":148650,"vw":2.624898},{"c":2.51,"h":2.61,"l":2.44,"n":3606,"o":2.5,"t":"2026-07-17T04:00:00Z","v":664640,"vw":2.49518},{"c":2.54,"h":2.55,"l":2.462,"n":1786,"o":2.47,"t":"2026-07-20T04:00:00Z","v":179758,"vw":2.510654},{"c":2.45,"h":2.5299,"l":2.45,"n":1460,"o":2.49,"t":"2026-07-21T04:00:00Z","v":193462,"vw":2.480026},{"c":2.52,"h":2.52,"l":2.425,"n":2229,"o":2.45,"t":"2026-07-22T04:00:00Z","v":247910,"vw":2.459414},{"c":2.51,"h":2.51,"l":2.3682,"n":2716,"o":2.48,"t":"2026-07-23T04:00:00Z","v":346283,"vw":2.439539},{"c":2.43,"h":2.45,"l":2.415,"n":1664,"o":2.45,"t":"2026-07-24T04:00:00Z","v":153829,"vw":2.435316},{"c":2.42,"h":2.48,"l":2.41,"n":1371,"o":2.41,"t":"2026-07-27T04:00:00Z","v":102536,"vw":2.443455},{"c":2.43,"h":2.47,"l":2.42,"n":978,"o":2.47,"t":"2026-07-28T04:00:00Z","v":112016,"vw":2.448381},{"c":2.38,"h":2.44,"l":2.38,"n":1237,"o":2.43,"t":"2026-07-29T04:00:00Z","v":142797,"vw":2.407852},{"c":2.44,"h":2.46,"l":2.355,"n":1967,"o":2.38,"t":"2026-07-30T04:00:00Z","v":306738,"vw":2.406309},{"c":2.44,"h":2.45,"l":2.39,"n":807,"o":2.4,"t":"2026-07-31T04:00:00Z","v":62422,"vw":2.417702},{"c":2.52,"h":2.545,"l":2.41,"n":793,"o":2.48,"t":"2026-08-03T04:00:00Z","v":101814,"vw":2.497879},{"c":2.53,"h":2.57,"l":2.47,"n":770,"o":2.47,"t":"2026-08-04T04:00:00Z","v":182755,"vw":2.549867},{"c":2.56,"h":2.59,"l":2.54,"n":458,"o":2.55,"t":"2026-08-05T04:00:00Z","v":69831,"vw":2.558191},{"c":2.48,"h":2.56,"l":2.48,"n":770,"o":2.54,"t":"2026-08-06T04:00:00Z","v":71952,"vw":2.537045},{"c":2.52,"h":2.56,"l":2.44,"n":851,"o":2.44,"t":"2026-08-07T04:00:00Z","v":60532,"vw":2.522454},{"c":2.54,"h":2.56,"l":2.51,"n":240,"o":2.51,"t":"2026-08-10T04:00:00Z","v":29079,"vw":2.532538},{"c":2.5,"h":2.54,"l":2.49,"n":269,"o":2.54,"t":"2026-08-11T04:00:00Z","v":17662,"vw":2.501034},{"c":2.52,"h":2.52,"l":2.48,"n":520,"o":2.48,"t":"2026-08-12T04:00:00Z","v":44540,"vw":2.498836},{"c":2.52,"h":2.545,"l":2.48,"n":541,"o":2.48,"t":"2026-08-13T04:00:00Z","v":43584,"vw":2.500737},{"c":2.53,"h":2.54,"l":2.49,"n":285,"o":2.49,"t":"2026-08-14T04:00:00Z","v":18109,"vw":2.511587},{"c":2.51,"h":2.51,"l":2.47,"n":645,"o":2.49,"t":"2026-08-17T04:00:00Z","v":45888,"vw":2.493138},{"c":2.49,"h":2.5,"l":2.4548,"n":411,"o":2.4548,"t":"2026-08-18T04:00:00Z","v":28658,"vw":2.475448},{"c":2.5,"h":2.5,"l":2.44,"n":361,"o":2.44,"t":"2026-08-19T04:00:00Z","v":73295,"vw":2.472466},{"c":2.47,"h":2.49,"l":2.46,"n":317,"o":2.47,"t":"2026-08-20T04:00:00Z","v":22266,"vw":2.477947},{"c":2.5,"h":2.55,"l":2.47,"n":987,"o":2.47,"t":"2026-08-21T04:00:00Z","v":72049,"vw":2.508814},{"c":2.53,"h":2.54,"l":2.49,"n":399,"o":2.52,"t":"2026-08-24T04:00:00Z","v":79513,"vw":2.514362},{"c":2.57,"h":2.57,"l":2.49,"n":612,"o":2.49,"t":"2026-08-25T04:00:00Z","v":100343,"vw":2.532272},{"c":2.54,"h":2.56,"l":2.52,"n":1188,"o":2.54,"t":"2026-08-26T04:00:00Z","v":92198,"vw":2.543139},{"c":2.66,"h":2.69,"l":2.52,"n":621,"o":2.5562,"t":"2026-08-27T04:00:00Z","v":139877,"vw":2.641975},{"c":2.63,"h":2.68,"l":2.6,"n":481,"o":2.68,"t":"2026-08-28T04:00:00Z","v":66317,"vw":2.63773},{"c":2.59,"h":2.6599,"l":2.5825,"n":317,"o":2.6599,"t":"2026-08-31T04:00:00Z","v":24168,"vw":2.603339},{"c":2.54,"h":2.585,"l":2.53,"n":654,"o":2.56,"t":"2026-09-01T04:00:00Z","v":73254,"vw":2.552924},{"c":2.55,"h":2.57,"l":2.52,"n":690,"o":2.57,"t":"2026-09-02T04:00:00Z","v":56094,"vw":2.542706},{"c":2.6,"h":2.61,"l":2.52,"n":517,"o":2.52,"t":"2026-09-03T04:00:00Z","v":53306,"vw":2.58086},{"c":2.61,"h":2.65,"l":2.6,"n":275,"o":2.61,"t":"2026-09-04T04:00:00Z","v":19211,"vw":2.614985},{"c":2.65,"h":2.7001,"l":2.55,"n":1605,"o":2.55,"t":"2026-09-08T04:00:00Z","v":256680,"vw":2.656034},{"c":2.52,"h":2.63,"l":2.43,"n":2059,"o":2.63,"t":"2026-09-09T04:00:00Z","v":397672,"vw":2.516175},{"c":2.54,"h":2.66,"l":2.47,"n":857,"o":2.54,"t":"2026-09-10T04:00:00Z","v":89809,"vw":2.540505},{"c":2.5,"h":2.6,"l":2.48,"n":560,"o":2.53,"t":"2026-09-11T04:00:00Z","v":46323,"vw":2.513607},{"c":2.51,"h":2.5334,"l":2.46,"n":177,"o":2.46,"t":"2026-09-14T04:00:00Z","v":13151,"vw":2.512454},{"c":2.49,"h":2.5,"l":2.45,"n":324,"o":2.46,"t":"2026-09-15T04:00:00Z","v":31819,"vw":2.478958},{"c":2.47,"h":2.53,"l":2.47,"n":658,"o":2.48,"t":"2026-09-16T04:00:00Z","v":68582,"vw":2.492393},{"c":2.48,"h":2.53,"l":2.47,"n":669,"o":2.53,"t":"2026-09-17T04:00:00Z","v":26017,"vw":2.489299},{"c":2.53,"h":2.54,"l":2.4716,"n":309,"o":2.54,"t":"2026-09-18T04:00:00Z","v":34707,"vw":2.49769},{"c":2.48,"h":2.53,"l":2.48,"n":243,"o":2.53,"t":"2026-09-21T04:00:00Z","v":34138,"vw":2.494513},{"c":2.49,"h":2.525,"l":2.46,"n":1008,"o":2.4803,"t":"2026-09-22T04:00:00Z","v":151354,"vw":2.496492},{"c":2.44,"h":2.515,"l":2.44,"n":425,"o":2.5,"t":"2026-09-23T04:00:00Z","v":53934,"vw":2.470026},{"c":2.43,"h":2.46,"l":2.4,"n":265,"o":2.42,"t":"2026-09-24T04:00:00Z","v":35514,"vw":2.42425},{"c":2.41,"h":2.47,"l":2.4,"n":210,"o":2.42,"t":"2026-09-25T04:00:00Z","v":21322,"vw":2.424464},{"c":2.39,"h":2.41,"l":2.37,"n":473,"o":2.41,"t":"2026-09-28T04:00:00Z","v":83049,"vw":2.387571},{"c":2.4,"h":2.41,"l":2.39,"n":278,"o":2.4093,"t":"2026-09-29T04:00:00Z","v":20854,"vw":2.399122},{"c":2.38,"h":2.41,"l":2.38,"n":223,"o":2.41,"t":"2026-09-30T04:00:00Z","v":25154,"vw":2.391554},{"c":2.37,"h":2.43,"l":2.36,"n":246,"o":2.4,"t":"2026-10-01T04:00:00Z","v":24215,"vw":2.374457},{"c":2.31,"h":2.38,"l":2.275,"n":751,"o":2.37,"t":"2026-10-02T04:00:00Z","v":116019,"vw":2.344166},{"c":2.29,"h":2.35,"l":2.27,"n":1341,"o":2.3,"t":"2026-10-05T04:00:00Z","v":199411,"vw":2.293544},{"c":2.26,"h":2.32,"l":2.25,"n":859,"o":2.2715,"t":"2026-10-06T04:00:00Z","v":120354,"vw":2.278258},{"c":2.26,"h":2.3,"l":2.24,"n":491,"o":2.25,"t":"2026-10-07T04:00:00Z","v":35285,"vw":2.261459},{"c":2.24,"h":2.25,"l":2.17,"n":854,"o":2.24,"t":"2026-10-08T04:00:00Z","v":130928,"vw":2.20453},{"c":2.27,"h":2.31,"l":2.26,"n":326,"o":2.28,"t":"2026-10-09T04:00:00Z","v":41292,"vw":2.288101},{"c":2.25,"h":2.2832,"l":2.23,"n":143,"o":2.26,"t":"2026-10-12T04:00:00Z","v":19470,"vw":2.256353},{"c":2.24,"h":2.25,"l":2.19,"n":761,"o":2.24,"t":"2026-10-13T04:00:00Z","v":62757,"vw":2.217234},{"c":2.09,"h":2.21,"l":2.0145,"n":632,"o":2.21,"t":"2026-10-14T04:00:00Z","v":256476,"vw":2.077782},{"c":2.14,"h":2.14,"l":2.065,"n":881,"o":2.07,"t":"2026-10-15T04:00:00Z","v":94964,"vw":2.119011},{"c":2.08,"h":2.12,"l":2.06,"n":200,"o":2.1,"t":"2026-10-16T04:00:00Z","v":33720,"vw":2.093061},{"c":2.05,"h":2.08,"l":2.0101,"n":328,"o":2.05,"t":"2026-10-19T04:00:00Z","v":38726,"vw":2.046253},{"c":2.05,"h":2.0905,"l":2.01,"n":252,"o":2.04,"t":"2026-10-20T04:00:00Z","v":39227,"vw":2.052465},{"c":2.02,"h":2.0692,"l":2.01,"n":521,"o":2.05,"t":"2026-10-21T04:00:00Z","v":76529,"vw":2.044463},{"c":2.01,"h":2.06,"l":2,"n":404,"o":2.04,"t":"2026-10-22T04:00:00Z","v":73473,"vw":2.035553},{"c":1.99,"h":2.04,"l":1.97,"n":279,"o":2,"t":"2026-10-23T04:00:00Z","v":36663,"vw":2.001932}],"volatilityBars":[{"c":2.46,"h":2.46,"l":2.42,"n":12,"o":2.42,"t":"2026-09-24T13:30:00Z","v":298,"vw":2.439704},{"c":2.41,"h":2.44,"l":2.41,"n":16,"o":2.44,"t":"2026-09-24T14:45:00Z","v":9589,"vw":2.429123},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-24T15:00:00Z","v":410,"vw":2.4},{"c":2.415,"h":2.415,"l":2.41,"n":4,"o":2.41,"t":"2026-09-24T15:30:00Z","v":500,"vw":2.412},{"c":2.415,"h":2.415,"l":2.41,"n":3,"o":2.41,"t":"2026-09-24T15:45:00Z","v":1509,"vw":2.414669},{"c":2.415,"h":2.42,"l":2.415,"n":3,"o":2.42,"t":"2026-09-24T16:00:00Z","v":1309,"vw":2.419042},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-09-24T16:15:00Z","v":1018,"vw":2.42},{"c":2.42,"h":2.43,"l":2.42,"n":3,"o":2.43,"t":"2026-09-24T16:30:00Z","v":4525,"vw":2.427735},{"c":2.4178,"h":2.42,"l":2.4178,"n":2,"o":2.42,"t":"2026-09-24T16:45:00Z","v":223,"vw":2.419013},{"c":2.44,"h":2.44,"l":2.41,"n":6,"o":2.42,"t":"2026-09-24T17:00:00Z","v":1832,"vw":2.427162},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-24T17:15:00Z","v":200,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":6,"o":2.42,"t":"2026-09-24T17:45:00Z","v":105,"vw":2.42},{"c":2.4168,"h":2.4168,"l":2.4168,"n":1,"o":2.4168,"t":"2026-09-24T18:00:00Z","v":159,"vw":2.4168},{"c":2.41,"h":2.42,"l":2.41,"n":13,"o":2.42,"t":"2026-09-24T19:00:00Z","v":4216,"vw":2.418966},{"c":2.42,"h":2.42,"l":2.41,"n":20,"o":2.41,"t":"2026-09-24T19:15:00Z","v":1957,"vw":2.419303},{"c":2.42,"h":2.42,"l":2.42,"n":11,"o":2.42,"t":"2026-09-24T19:30:00Z","v":720,"vw":2.42},{"c":2.42,"h":2.44,"l":2.42,"n":50,"o":2.42,"t":"2026-09-24T19:45:00Z","v":3432,"vw":2.426702},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-09-24T20:00:00Z","v":500,"vw":2.43},{"c":2.41,"h":2.42,"l":2.41,"n":11,"o":2.42,"t":"2026-09-25T13:30:00Z","v":994,"vw":2.41676},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-09-25T14:15:00Z","v":2000,"vw":2.445},{"c":2.47,"h":2.47,"l":2.42,"n":2,"o":2.42,"t":"2026-09-25T14:30:00Z","v":1100,"vw":2.424545},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-25T14:45:00Z","v":350,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-09-25T15:15:00Z","v":433,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-25T15:45:00Z","v":420,"vw":2.41},{"c":2.45,"h":2.45,"l":2.42,"n":24,"o":2.42,"t":"2026-09-25T16:00:00Z","v":6012,"vw":2.434427},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-09-25T16:15:00Z","v":200,"vw":2.44},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-25T16:45:00Z","v":200,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-25T17:00:00Z","v":100,"vw":2.43},{"c":2.44,"h":2.44,"l":2.425,"n":3,"o":2.425,"t":"2026-09-25T17:15:00Z","v":410,"vw":2.42875},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-25T17:45:00Z","v":128,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-25T18:00:00Z","v":100,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-25T18:30:00Z","v":100,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-25T18:45:00Z","v":100,"vw":2.42},{"c":2.4101,"h":2.42,"l":2.4,"n":13,"o":2.41,"t":"2026-09-25T19:00:00Z","v":3164,"vw":2.405221},{"c":2.415,"h":2.415,"l":2.415,"n":1,"o":2.415,"t":"2026-09-25T19:15:00Z","v":500,"vw":2.415},{"c":2.42,"h":2.425,"l":2.42,"n":17,"o":2.42,"t":"2026-09-25T19:30:00Z","v":1336,"vw":2.420473},{"c":2.4,"h":2.4108,"l":2.4,"n":47,"o":2.4108,"t":"2026-09-25T19:45:00Z","v":1188,"vw":2.406559},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-25T20:00:00Z","v":1135,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-09-28T11:45:00Z","v":186,"vw":2.41},{"c":2.38,"h":2.41,"l":2.37,"n":34,"o":2.41,"t":"2026-09-28T13:30:00Z","v":11103,"vw":2.391035},{"c":2.39,"h":2.408,"l":2.39,"n":2,"o":2.408,"t":"2026-09-28T13:45:00Z","v":400,"vw":2.4035},{"c":2.39,"h":2.39,"l":2.39,"n":7,"o":2.39,"t":"2026-09-28T14:00:00Z","v":501,"vw":2.39},{"c":2.385,"h":2.39,"l":2.385,"n":8,"o":2.39,"t":"2026-09-28T14:15:00Z","v":1516,"vw":2.389643},{"c":2.38,"h":2.39,"l":2.38,"n":7,"o":2.39,"t":"2026-09-28T14:30:00Z","v":1130,"vw":2.388182},{"c":2.37,"h":2.38,"l":2.37,"n":6,"o":2.38,"t":"2026-09-28T14:45:00Z","v":500,"vw":2.375},{"c":2.37,"h":2.38,"l":2.37,"n":3,"o":2.38,"t":"2026-09-28T15:00:00Z","v":830,"vw":2.37759},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-09-28T15:15:00Z","v":230,"vw":2.37},{"c":2.375,"h":2.38,"l":2.375,"n":6,"o":2.375,"t":"2026-09-28T15:30:00Z","v":3515,"vw":2.37584},{"c":2.375,"h":2.375,"l":2.371,"n":3,"o":2.371,"t":"2026-09-28T15:45:00Z","v":547,"vw":2.373564},{"c":2.37,"h":2.378,"l":2.37,"n":4,"o":2.378,"t":"2026-09-28T16:00:00Z","v":400,"vw":2.372},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-28T16:15:00Z","v":200,"vw":2.37},{"c":2.3799,"h":2.38,"l":2.37,"n":27,"o":2.375,"t":"2026-09-28T16:30:00Z","v":8116,"vw":2.375903},{"c":2.3708,"h":2.3708,"l":2.3708,"n":1,"o":2.3708,"t":"2026-09-28T16:45:00Z","v":403,"vw":2.3708},{"c":2.385,"h":2.385,"l":2.375,"n":16,"o":2.375,"t":"2026-09-28T17:00:00Z","v":3746,"vw":2.379445},{"c":2.4,"h":2.4,"l":2.375,"n":45,"o":2.385,"t":"2026-09-28T17:15:00Z","v":8168,"vw":2.392594},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-28T17:30:00Z","v":500,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-09-28T17:45:00Z","v":501,"vw":2.39},{"c":2.395,"h":2.4,"l":2.39,"n":21,"o":2.39,"t":"2026-09-28T18:00:00Z","v":2694,"vw":2.395343},{"c":2.395,"h":2.4,"l":2.39,"n":26,"o":2.3975,"t":"2026-09-28T18:15:00Z","v":8045,"vw":2.397172},{"c":2.395,"h":2.4,"l":2.395,"n":15,"o":2.4,"t":"2026-09-28T18:30:00Z","v":2599,"vw":2.397389},{"c":2.395,"h":2.4,"l":2.39,"n":11,"o":2.395,"t":"2026-09-28T18:45:00Z","v":6941,"vw":2.394854},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-28T19:00:00Z","v":1200,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-28T19:15:00Z","v":1400,"vw":2.39},{"c":2.4,"h":2.4,"l":2.375,"n":122,"o":2.39,"t":"2026-09-28T19:45:00Z","v":12432,"vw":2.381574},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-09-28T20:00:00Z","v":1751,"vw":2.39},{"c":2.41,"h":2.41,"l":2.4093,"n":5,"o":2.4093,"t":"2026-09-29T14:15:00Z","v":264,"vw":2.40958},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-29T15:00:00Z","v":300,"vw":2.4},{"c":2.405,"h":2.405,"l":2.405,"n":3,"o":2.405,"t":"2026-09-29T15:15:00Z","v":459,"vw":2.405},{"c":2.41,"h":2.41,"l":2.41,"n":9,"o":2.41,"t":"2026-09-29T15:30:00Z","v":779,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-29T15:45:00Z","v":268,"vw":2.41},{"c":2.401,"h":2.401,"l":2.401,"n":2,"o":2.401,"t":"2026-09-29T16:15:00Z","v":107,"vw":2.401},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-29T16:30:00Z","v":168,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":8,"o":2.4,"t":"2026-09-29T16:45:00Z","v":634,"vw":2.4},{"c":2.395,"h":2.4,"l":2.395,"n":2,"o":2.4,"t":"2026-09-29T18:00:00Z","v":2420,"vw":2.399132},{"c":2.4,"h":2.405,"l":2.39,"n":13,"o":2.4,"t":"2026-09-29T18:15:00Z","v":4719,"vw":2.4},{"c":2.408,"h":2.408,"l":2.408,"n":1,"o":2.408,"t":"2026-09-29T18:30:00Z","v":200,"vw":2.408},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-09-29T18:45:00Z","v":100,"vw":2.405},{"c":2.39,"h":2.4,"l":2.39,"n":21,"o":2.4,"t":"2026-09-29T19:00:00Z","v":2524,"vw":2.394174},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-29T19:15:00Z","v":295,"vw":2.39},{"c":2.4,"h":2.4,"l":2.39,"n":10,"o":2.4,"t":"2026-09-29T19:30:00Z","v":1502,"vw":2.398456},{"c":2.39,"h":2.4,"l":2.39,"n":100,"o":2.4,"t":"2026-09-29T19:45:00Z","v":3671,"vw":2.395503},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-09-29T20:00:00Z","v":505,"vw":2.4},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-29T22:15:00Z","v":237,"vw":2.51},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-09-30T13:30:00Z","v":135,"vw":2.41},{"c":2.4,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-09-30T15:15:00Z","v":680,"vw":2.395147},{"c":2.39,"h":2.395,"l":2.39,"n":6,"o":2.39,"t":"2026-09-30T15:30:00Z","v":494,"vw":2.391781},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-30T15:45:00Z","v":103,"vw":2.39},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-09-30T16:15:00Z","v":200,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":2,"o":2.395,"t":"2026-09-30T16:45:00Z","v":1500,"vw":2.395},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-30T17:00:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.385,"n":25,"o":2.39,"t":"2026-09-30T17:15:00Z","v":2252,"vw":2.389621},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-30T17:30:00Z","v":300,"vw":2.39},{"c":2.3977,"h":2.3977,"l":2.3977,"n":1,"o":2.3977,"t":"2026-09-30T17:45:00Z","v":136,"vw":2.3977},{"c":2.3901,"h":2.3901,"l":2.3901,"n":1,"o":2.3901,"t":"2026-09-30T18:00:00Z","v":200,"vw":2.3901},{"c":2.395,"h":2.4,"l":2.39,"n":7,"o":2.39,"t":"2026-09-30T18:15:00Z","v":4406,"vw":2.395682},{"c":2.41,"h":2.41,"l":2.4,"n":21,"o":2.4,"t":"2026-09-30T18:30:00Z","v":2222,"vw":2.40298},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-09-30T19:00:00Z","v":300,"vw":2.4},{"c":2.39,"h":2.4,"l":2.39,"n":35,"o":2.4,"t":"2026-09-30T19:45:00Z","v":2672,"vw":2.390891},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-09-30T20:00:00Z","v":4214,"vw":2.38},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-10-01T13:30:00Z","v":222,"vw":2.4},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T13:45:00Z","v":200,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-01T14:00:00Z","v":201,"vw":2.37},{"c":2.37,"h":2.43,"l":2.37,"n":6,"o":2.37,"t":"2026-10-01T14:15:00Z","v":1000,"vw":2.376},{"c":2.38,"h":2.38,"l":2.37,"n":5,"o":2.37,"t":"2026-10-01T14:30:00Z","v":1540,"vw":2.376944},{"c":2.39,"h":2.39,"l":2.37,"n":13,"o":2.37,"t":"2026-10-01T14:45:00Z","v":2852,"vw":2.382908},{"c":2.38,"h":2.38,"l":2.38,"n":7,"o":2.38,"t":"2026-10-01T15:00:00Z","v":1208,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-01T15:15:00Z","v":491,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T15:30:00Z","v":200,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-01T15:45:00Z","v":400,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-10-01T16:00:00Z","v":488,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T16:15:00Z","v":200,"vw":2.37},{"c":2.38,"h":2.38,"l":2.37,"n":13,"o":2.37,"t":"2026-10-01T16:30:00Z","v":2184,"vw":2.376897},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T16:45:00Z","v":200,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T17:00:00Z","v":200,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-01T17:15:00Z","v":200,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":8,"o":2.37,"t":"2026-10-01T17:30:00Z","v":501,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-01T17:45:00Z","v":400,"vw":2.37},{"c":2.37,"h":2.3745,"l":2.37,"n":4,"o":2.3745,"t":"2026-10-01T18:00:00Z","v":385,"vw":2.371559},{"c":2.37,"h":2.39,"l":2.37,"n":5,"o":2.39,"t":"2026-10-01T18:15:00Z","v":514,"vw":2.378054},{"c":2.38,"h":2.39,"l":2.38,"n":3,"o":2.39,"t":"2026-10-01T18:30:00Z","v":315,"vw":2.386109},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-01T18:45:00Z","v":446,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":8,"o":2.37,"t":"2026-10-01T19:00:00Z","v":312,"vw":2.37},{"c":2.375,"h":2.39,"l":2.37,"n":14,"o":2.37,"t":"2026-10-01T19:15:00Z","v":764,"vw":2.375834},{"c":2.37,"h":2.37,"l":2.37,"n":8,"o":2.37,"t":"2026-10-01T19:30:00Z","v":437,"vw":2.37},{"c":2.37,"h":2.38,"l":2.36,"n":49,"o":2.375,"t":"2026-10-01T19:45:00Z","v":5661,"vw":2.368718},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-01T20:00:00Z","v":910,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":3,"o":2.37,"t":"2026-10-02T13:30:00Z","v":2032,"vw":2.365},{"c":2.36,"h":2.365,"l":2.36,"n":2,"o":2.365,"t":"2026-10-02T13:45:00Z","v":200,"vw":2.3625},{"c":2.36,"h":2.3612,"l":2.36,"n":9,"o":2.36,"t":"2026-10-02T14:00:00Z","v":541,"vw":2.360266},{"c":2.38,"h":2.38,"l":2.37,"n":18,"o":2.37,"t":"2026-10-02T14:15:00Z","v":5202,"vw":2.372884},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-02T14:30:00Z","v":282,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":14,"o":2.37,"t":"2026-10-02T14:45:00Z","v":1380,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":4,"o":2.37,"t":"2026-10-02T15:00:00Z","v":3291,"vw":2.369385},{"c":2.37,"h":2.37,"l":2.36,"n":15,"o":2.37,"t":"2026-10-02T15:15:00Z","v":1608,"vw":2.369248},{"c":2.37,"h":2.37,"l":2.36,"n":14,"o":2.37,"t":"2026-10-02T15:30:00Z","v":1841,"vw":2.369412},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-02T15:45:00Z","v":454,"vw":2.36},{"c":2.36,"h":2.38,"l":2.3503,"n":80,"o":2.36,"t":"2026-10-02T16:00:00Z","v":31671,"vw":2.362422},{"c":2.31,"h":2.36,"l":2.275,"n":119,"o":2.36,"t":"2026-10-02T16:15:00Z","v":24347,"vw":2.327801},{"c":2.315,"h":2.3199,"l":2.3,"n":50,"o":2.31,"t":"2026-10-02T16:45:00Z","v":5585,"vw":2.311779},{"c":2.31,"h":2.3299,"l":2.31,"n":21,"o":2.32,"t":"2026-10-02T17:15:00Z","v":1835,"vw":2.319975},{"c":2.3,"h":2.31,"l":2.3,"n":7,"o":2.31,"t":"2026-10-02T17:30:00Z","v":763,"vw":2.307297},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-02T17:45:00Z","v":214,"vw":2.3},{"c":2.32,"h":2.32,"l":2.305,"n":23,"o":2.305,"t":"2026-10-02T18:00:00Z","v":2629,"vw":2.3132},{"c":2.315,"h":2.33,"l":2.31,"n":25,"o":2.325,"t":"2026-10-02T18:15:00Z","v":3433,"vw":2.322518},{"c":2.33,"h":2.35,"l":2.315,"n":12,"o":2.315,"t":"2026-10-02T18:30:00Z","v":6447,"vw":2.343631},{"c":2.32,"h":2.34,"l":2.32,"n":6,"o":2.32,"t":"2026-10-02T18:45:00Z","v":551,"vw":2.328},{"c":2.315,"h":2.34,"l":2.3106,"n":9,"o":2.32,"t":"2026-10-02T19:00:00Z","v":5819,"vw":2.336617},{"c":2.32,"h":2.33,"l":2.315,"n":15,"o":2.315,"t":"2026-10-02T19:15:00Z","v":1603,"vw":2.326544},{"c":2.325,"h":2.34,"l":2.315,"n":14,"o":2.32,"t":"2026-10-02T19:30:00Z","v":5489,"vw":2.335783},{"c":2.31,"h":2.32,"l":2.3,"n":39,"o":2.32,"t":"2026-10-02T19:45:00Z","v":3489,"vw":2.318098},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-02T20:00:00Z","v":707,"vw":2.31},{"c":2.3214,"h":2.35,"l":2.3,"n":17,"o":2.3,"t":"2026-10-05T13:30:00Z","v":805,"vw":2.31121},{"c":2.31,"h":2.33,"l":2.31,"n":25,"o":2.33,"t":"2026-10-05T13:45:00Z","v":2473,"vw":2.32},{"c":2.315,"h":2.34,"l":2.31,"n":39,"o":2.33,"t":"2026-10-05T14:00:00Z","v":12929,"vw":2.332063},{"c":2.29,"h":2.3101,"l":2.27,"n":81,"o":2.31,"t":"2026-10-05T14:15:00Z","v":39115,"vw":2.291463},{"c":2.29,"h":2.29,"l":2.28,"n":25,"o":2.29,"t":"2026-10-05T14:30:00Z","v":2229,"vw":2.289344},{"c":2.3,"h":2.315,"l":2.285,"n":49,"o":2.285,"t":"2026-10-05T14:45:00Z","v":9087,"vw":2.302343},{"c":2.3,"h":2.315,"l":2.3,"n":32,"o":2.3099,"t":"2026-10-05T15:00:00Z","v":4736,"vw":2.309591},{"c":2.29,"h":2.3097,"l":2.29,"n":45,"o":2.305,"t":"2026-10-05T15:15:00Z","v":4353,"vw":2.299105},{"c":2.29,"h":2.2901,"l":2.29,"n":16,"o":2.29,"t":"2026-10-05T15:30:00Z","v":2509,"vw":2.290056},{"c":2.29,"h":2.29,"l":2.285,"n":41,"o":2.29,"t":"2026-10-05T15:45:00Z","v":5154,"vw":2.289654},{"c":2.29,"h":2.3,"l":2.285,"n":61,"o":2.29,"t":"2026-10-05T16:00:00Z","v":6876,"vw":2.292216},{"c":2.29,"h":2.3,"l":2.28,"n":67,"o":2.3,"t":"2026-10-05T16:15:00Z","v":7496,"vw":2.288673},{"c":2.29,"h":2.29,"l":2.285,"n":17,"o":2.29,"t":"2026-10-05T16:30:00Z","v":3073,"vw":2.289653},{"c":2.29,"h":2.29,"l":2.29,"n":7,"o":2.29,"t":"2026-10-05T16:45:00Z","v":470,"vw":2.29},{"c":2.29,"h":2.3,"l":2.285,"n":85,"o":2.3,"t":"2026-10-05T17:00:00Z","v":8633,"vw":2.290087},{"c":2.29,"h":2.295,"l":2.29,"n":27,"o":2.29,"t":"2026-10-05T17:15:00Z","v":2109,"vw":2.290357},{"c":2.29,"h":2.29,"l":2.29,"n":22,"o":2.29,"t":"2026-10-05T17:30:00Z","v":1608,"vw":2.29},{"c":2.29,"h":2.2992,"l":2.29,"n":29,"o":2.295,"t":"2026-10-05T17:45:00Z","v":2676,"vw":2.292029},{"c":2.285,"h":2.29,"l":2.285,"n":35,"o":2.29,"t":"2026-10-05T18:00:00Z","v":3534,"vw":2.288188},{"c":2.29,"h":2.2994,"l":2.285,"n":72,"o":2.285,"t":"2026-10-05T18:15:00Z","v":12581,"vw":2.293005},{"c":2.29,"h":2.29,"l":2.28,"n":51,"o":2.29,"t":"2026-10-05T18:30:00Z","v":5855,"vw":2.289272},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-05T18:45:00Z","v":282,"vw":2.29},{"c":2.29,"h":2.29,"l":2.285,"n":14,"o":2.285,"t":"2026-10-05T19:00:00Z","v":881,"vw":2.286607},{"c":2.285,"h":2.285,"l":2.285,"n":4,"o":2.285,"t":"2026-10-05T19:15:00Z","v":431,"vw":2.285},{"c":2.2852,"h":2.29,"l":2.28,"n":27,"o":2.285,"t":"2026-10-05T19:30:00Z","v":10760,"vw":2.282217},{"c":2.3,"h":2.3,"l":2.28,"n":176,"o":2.29,"t":"2026-10-05T19:45:00Z","v":35864,"vw":2.283547},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-05T20:00:00Z","v":4975,"vw":2.29},{"c":2.28,"h":2.3,"l":2.2715,"n":6,"o":2.2715,"t":"2026-10-06T13:30:00Z","v":8342,"vw":2.273336},{"c":2.29,"h":2.3,"l":2.285,"n":8,"o":2.295,"t":"2026-10-06T13:45:00Z","v":687,"vw":2.291667},{"c":2.285,"h":2.285,"l":2.2845,"n":5,"o":2.2845,"t":"2026-10-06T14:15:00Z","v":343,"vw":2.284707},{"c":2.285,"h":2.29,"l":2.285,"n":12,"o":2.285,"t":"2026-10-06T14:30:00Z","v":1016,"vw":2.285556},{"c":2.295,"h":2.295,"l":2.285,"n":15,"o":2.285,"t":"2026-10-06T14:45:00Z","v":2069,"vw":2.290723},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-06T15:00:00Z","v":100,"vw":2.295},{"c":2.3145,"h":2.32,"l":2.295,"n":36,"o":2.295,"t":"2026-10-06T15:15:00Z","v":3520,"vw":2.304135},{"c":2.315,"h":2.315,"l":2.315,"n":2,"o":2.315,"t":"2026-10-06T15:30:00Z","v":185,"vw":2.315},{"c":2.3,"h":2.31,"l":2.28,"n":67,"o":2.31,"t":"2026-10-06T15:45:00Z","v":7002,"vw":2.295543},{"c":2.285,"h":2.305,"l":2.285,"n":29,"o":2.305,"t":"2026-10-06T16:00:00Z","v":28058,"vw":2.29944},{"c":2.275,"h":2.285,"l":2.27,"n":37,"o":2.285,"t":"2026-10-06T16:15:00Z","v":2646,"vw":2.278824},{"c":2.255,"h":2.275,"l":2.255,"n":13,"o":2.275,"t":"2026-10-06T16:30:00Z","v":2289,"vw":2.266364},{"c":2.255,"h":2.26,"l":2.255,"n":14,"o":2.255,"t":"2026-10-06T16:45:00Z","v":1286,"vw":2.255758},{"c":2.27,"h":2.27,"l":2.255,"n":40,"o":2.255,"t":"2026-10-06T17:00:00Z","v":3596,"vw":2.262901},{"c":2.28,"h":2.28,"l":2.26,"n":22,"o":2.27,"t":"2026-10-06T17:15:00Z","v":3013,"vw":2.270348},{"c":2.2709,"h":2.275,"l":2.2709,"n":3,"o":2.275,"t":"2026-10-06T17:30:00Z","v":216,"vw":2.272834},{"c":2.275,"h":2.28,"l":2.27,"n":30,"o":2.275,"t":"2026-10-06T17:45:00Z","v":2957,"vw":2.275409},{"c":2.27,"h":2.28,"l":2.27,"n":7,"o":2.28,"t":"2026-10-06T18:00:00Z","v":2001,"vw":2.276826},{"c":2.27,"h":2.28,"l":2.27,"n":16,"o":2.27,"t":"2026-10-06T18:15:00Z","v":4301,"vw":2.27631},{"c":2.265,"h":2.275,"l":2.25,"n":120,"o":2.27,"t":"2026-10-06T18:30:00Z","v":22089,"vw":2.262469},{"c":2.27,"h":2.27,"l":2.26,"n":22,"o":2.2606,"t":"2026-10-06T18:45:00Z","v":4591,"vw":2.268573},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-10-06T19:00:00Z","v":599,"vw":2.26},{"c":2.262,"h":2.265,"l":2.26,"n":16,"o":2.26,"t":"2026-10-06T19:15:00Z","v":7736,"vw":2.260382},{"c":2.26,"h":2.27,"l":2.26,"n":17,"o":2.26,"t":"2026-10-06T19:30:00Z","v":1733,"vw":2.265888},{"c":2.25,"h":2.265,"l":2.25,"n":177,"o":2.265,"t":"2026-10-06T19:45:00Z","v":5818,"vw":2.257335},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-06T20:00:00Z","v":1384,"vw":2.26},{"c":2.26,"h":2.26,"l":2.25,"n":9,"o":2.25,"t":"2026-10-07T13:30:00Z","v":1422,"vw":2.258417},{"c":2.255,"h":2.255,"l":2.255,"n":2,"o":2.255,"t":"2026-10-07T14:30:00Z","v":213,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-10-07T15:00:00Z","v":338,"vw":2.255},{"c":2.24,"h":2.25,"l":2.24,"n":23,"o":2.25,"t":"2026-10-07T15:30:00Z","v":2455,"vw":2.245481},{"c":2.26,"h":2.26,"l":2.24,"n":35,"o":2.24,"t":"2026-10-07T15:45:00Z","v":5899,"vw":2.247955},{"c":2.26,"h":2.26,"l":2.255,"n":11,"o":2.26,"t":"2026-10-07T16:00:00Z","v":6040,"vw":2.259364},{"c":2.265,"h":2.265,"l":2.26,"n":11,"o":2.26,"t":"2026-10-07T16:15:00Z","v":3546,"vw":2.260283},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-07T16:30:00Z","v":114,"vw":2.27},{"c":2.265,"h":2.265,"l":2.265,"n":2,"o":2.265,"t":"2026-10-07T16:45:00Z","v":109,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":2,"o":2.265,"t":"2026-10-07T17:00:00Z","v":206,"vw":2.265},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-07T17:15:00Z","v":139,"vw":2.26},{"c":2.28,"h":2.28,"l":2.27,"n":25,"o":2.27,"t":"2026-10-07T17:45:00Z","v":1779,"vw":2.270644},{"c":2.29,"h":2.3,"l":2.28,"n":19,"o":2.28,"t":"2026-10-07T18:00:00Z","v":2621,"vw":2.290381},{"c":2.28,"h":2.28,"l":2.28,"n":8,"o":2.28,"t":"2026-10-07T18:15:00Z","v":1266,"vw":2.28},{"c":2.275,"h":2.28,"l":2.275,"n":4,"o":2.28,"t":"2026-10-07T18:30:00Z","v":714,"vw":2.279286},{"c":2.265,"h":2.27,"l":2.265,"n":13,"o":2.27,"t":"2026-10-07T19:30:00Z","v":826,"vw":2.269115},{"c":2.26,"h":2.27,"l":2.26,"n":50,"o":2.265,"t":"2026-10-07T19:45:00Z","v":3428,"vw":2.265113},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-07T20:00:00Z","v":2533,"vw":2.26},{"c":2.24,"h":2.24,"l":2.23,"n":10,"o":2.24,"t":"2026-10-08T13:30:00Z","v":523,"vw":2.237607},{"c":2.18,"h":2.25,"l":2.18,"n":76,"o":2.24,"t":"2026-10-08T13:45:00Z","v":28619,"vw":2.209536},{"c":2.1799,"h":2.1899,"l":2.17,"n":50,"o":2.1892,"t":"2026-10-08T14:00:00Z","v":9506,"vw":2.182098},{"c":2.17,"h":2.18,"l":2.17,"n":28,"o":2.17,"t":"2026-10-08T14:15:00Z","v":3790,"vw":2.177631},{"c":2.2,"h":2.23,"l":2.17,"n":102,"o":2.17,"t":"2026-10-08T14:30:00Z","v":16717,"vw":2.201124},{"c":2.195,"h":2.205,"l":2.195,"n":25,"o":2.2,"t":"2026-10-08T14:45:00Z","v":4867,"vw":2.200426},{"c":2.19,"h":2.2,"l":2.19,"n":8,"o":2.2,"t":"2026-10-08T15:00:00Z","v":800,"vw":2.1925},{"c":2.18,"h":2.21,"l":2.18,"n":18,"o":2.19,"t":"2026-10-08T15:15:00Z","v":1288,"vw":2.192332},{"c":2.18,"h":2.2,"l":2.18,"n":44,"o":2.18,"t":"2026-10-08T15:30:00Z","v":7729,"vw":2.191314},{"c":2.19,"h":2.19,"l":2.18,"n":6,"o":2.18,"t":"2026-10-08T15:45:00Z","v":900,"vw":2.183333},{"c":2.195,"h":2.2,"l":2.19,"n":26,"o":2.19,"t":"2026-10-08T16:00:00Z","v":4537,"vw":2.197535},{"c":2.19,"h":2.2,"l":2.18,"n":43,"o":2.195,"t":"2026-10-08T16:15:00Z","v":3922,"vw":2.194706},{"c":2.19,"h":2.2,"l":2.19,"n":22,"o":2.1989,"t":"2026-10-08T16:30:00Z","v":2743,"vw":2.196142},{"c":2.2,"h":2.2,"l":2.19,"n":13,"o":2.19,"t":"2026-10-08T16:45:00Z","v":2521,"vw":2.190447},{"c":2.2,"h":2.2,"l":2.1901,"n":19,"o":2.2,"t":"2026-10-08T17:00:00Z","v":2840,"vw":2.196028},{"c":2.19,"h":2.21,"l":2.19,"n":8,"o":2.21,"t":"2026-10-08T17:15:00Z","v":545,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-08T17:30:00Z","v":300,"vw":2.19},{"c":2.2,"h":2.21,"l":2.19,"n":24,"o":2.19,"t":"2026-10-08T17:45:00Z","v":6851,"vw":2.204859},{"c":2.215,"h":2.22,"l":2.2,"n":20,"o":2.2,"t":"2026-10-08T18:00:00Z","v":2404,"vw":2.213017},{"c":2.21,"h":2.22,"l":2.21,"n":27,"o":2.215,"t":"2026-10-08T18:15:00Z","v":2599,"vw":2.218279},{"c":2.22,"h":2.22,"l":2.22,"n":9,"o":2.22,"t":"2026-10-08T18:30:00Z","v":935,"vw":2.22},{"c":2.22,"h":2.225,"l":2.22,"n":14,"o":2.225,"t":"2026-10-08T18:45:00Z","v":1323,"vw":2.220404},{"c":2.22,"h":2.23,"l":2.22,"n":24,"o":2.23,"t":"2026-10-08T19:00:00Z","v":2972,"vw":2.22375},{"c":2.19,"h":2.22,"l":2.19,"n":19,"o":2.22,"t":"2026-10-08T19:15:00Z","v":1720,"vw":2.207441},{"c":2.22,"h":2.23,"l":2.19,"n":21,"o":2.19,"t":"2026-10-08T19:30:00Z","v":2131,"vw":2.21046},{"c":2.22,"h":2.248,"l":2.22,"n":102,"o":2.22,"t":"2026-10-08T19:45:00Z","v":15472,"vw":2.228443},{"c":2.24,"h":2.24,"l":2.24,"n":7,"o":2.24,"t":"2026-10-08T20:00:00Z","v":1139,"vw":2.24},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-09T13:30:00Z","v":105,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-10-09T13:45:00Z","v":559,"vw":2.28},{"c":2.3,"h":2.3,"l":2.29,"n":9,"o":2.29,"t":"2026-10-09T14:00:00Z","v":696,"vw":2.296604},{"c":2.3,"h":2.3001,"l":2.3,"n":16,"o":2.3001,"t":"2026-10-09T14:15:00Z","v":11003,"vw":2.300093},{"c":2.295,"h":2.3,"l":2.285,"n":23,"o":2.3,"t":"2026-10-09T14:30:00Z","v":1960,"vw":2.291236},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-09T15:00:00Z","v":100,"vw":2.295},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-09T15:15:00Z","v":2147,"vw":2.3},{"c":2.29,"h":2.31,"l":2.29,"n":18,"o":2.31,"t":"2026-10-09T16:00:00Z","v":3327,"vw":2.302333},{"c":2.29,"h":2.29,"l":2.29,"n":18,"o":2.29,"t":"2026-10-09T17:15:00Z","v":1422,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":10,"o":2.28,"t":"2026-10-09T17:45:00Z","v":1016,"vw":2.28},{"c":2.27,"h":2.275,"l":2.27,"n":17,"o":2.275,"t":"2026-10-09T18:00:00Z","v":2234,"vw":2.270529},{"c":2.27,"h":2.27,"l":2.27,"n":6,"o":2.27,"t":"2026-10-09T18:15:00Z","v":731,"vw":2.27},{"c":2.2699,"h":2.27,"l":2.2699,"n":10,"o":2.27,"t":"2026-10-09T18:30:00Z","v":826,"vw":2.26995},{"c":2.275,"h":2.275,"l":2.27,"n":24,"o":2.27,"t":"2026-10-09T19:15:00Z","v":3178,"vw":2.270895},{"c":2.28,"h":2.28,"l":2.275,"n":27,"o":2.275,"t":"2026-10-09T19:30:00Z","v":3905,"vw":2.278908},{"c":2.26,"h":2.275,"l":2.26,"n":27,"o":2.275,"t":"2026-10-09T19:45:00Z","v":2869,"vw":2.269335},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-09T20:00:00Z","v":1462,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-12T13:30:00Z","v":125,"vw":2.26},{"c":2.24,"h":2.24,"l":2.23,"n":5,"o":2.23,"t":"2026-10-12T14:15:00Z","v":2300,"vw":2.230909},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-12T14:30:00Z","v":271,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-12T14:45:00Z","v":381,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T15:00:00Z","v":100,"vw":2.25},{"c":2.265,"h":2.265,"l":2.25,"n":10,"o":2.25,"t":"2026-10-12T15:15:00Z","v":1008,"vw":2.259554},{"c":2.26,"h":2.26,"l":2.2525,"n":2,"o":2.2525,"t":"2026-10-12T15:30:00Z","v":2966,"vw":2.252753},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T16:15:00Z","v":722,"vw":2.28},{"c":2.28,"h":2.28,"l":2.27,"n":4,"o":2.27,"t":"2026-10-12T16:30:00Z","v":1317,"vw":2.270769},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T16:45:00Z","v":100,"vw":2.28},{"c":2.275,"h":2.275,"l":2.26,"n":5,"o":2.261,"t":"2026-10-12T17:15:00Z","v":3790,"vw":2.261206},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-12T17:45:00Z","v":100,"vw":2.275},{"c":2.2832,"h":2.2832,"l":2.2832,"n":2,"o":2.2832,"t":"2026-10-12T18:00:00Z","v":199,"vw":2.2832},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-12T18:15:00Z","v":100,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-12T18:30:00Z","v":100,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-10-12T19:00:00Z","v":115,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-12T19:30:00Z","v":122,"vw":2.275},{"c":2.25,"h":2.275,"l":2.25,"n":38,"o":2.275,"t":"2026-10-12T19:45:00Z","v":3667,"vw":2.25977},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-12T20:00:00Z","v":1266,"vw":2.25},{"c":2.23,"h":2.25,"l":2.23,"n":9,"o":2.24,"t":"2026-10-13T13:30:00Z","v":2323,"vw":2.242919},{"c":2.2,"h":2.23,"l":2.2,"n":52,"o":2.23,"t":"2026-10-13T13:45:00Z","v":12075,"vw":2.208148},{"c":2.195,"h":2.2,"l":2.195,"n":15,"o":2.2,"t":"2026-10-13T14:00:00Z","v":4383,"vw":2.199767},{"c":2.205,"h":2.205,"l":2.19,"n":17,"o":2.19,"t":"2026-10-13T14:15:00Z","v":2314,"vw":2.196967},{"c":2.2,"h":2.2,"l":2.2,"n":9,"o":2.2,"t":"2026-10-13T14:30:00Z","v":666,"vw":2.2},{"c":2.21,"h":2.21,"l":2.195,"n":41,"o":2.195,"t":"2026-10-13T14:45:00Z","v":5152,"vw":2.206486},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-13T15:00:00Z","v":787,"vw":2.21},{"c":2.215,"h":2.215,"l":2.215,"n":5,"o":2.215,"t":"2026-10-13T15:15:00Z","v":166,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-13T15:45:00Z","v":1300,"vw":2.215},{"c":2.21,"h":2.21,"l":2.21,"n":10,"o":2.21,"t":"2026-10-13T16:00:00Z","v":727,"vw":2.21},{"c":2.215,"h":2.215,"l":2.21,"n":25,"o":2.21,"t":"2026-10-13T16:30:00Z","v":2161,"vw":2.210321},{"c":2.22,"h":2.22,"l":2.22,"n":6,"o":2.22,"t":"2026-10-13T16:45:00Z","v":1952,"vw":2.22},{"c":2.225,"h":2.225,"l":2.225,"n":12,"o":2.225,"t":"2026-10-13T17:15:00Z","v":571,"vw":2.225},{"c":2.23,"h":2.23,"l":2.225,"n":10,"o":2.2299,"t":"2026-10-13T17:45:00Z","v":5388,"vw":2.228609},{"c":2.23,"h":2.235,"l":2.23,"n":15,"o":2.235,"t":"2026-10-13T18:30:00Z","v":953,"vw":2.231173},{"c":2.235,"h":2.235,"l":2.235,"n":2,"o":2.235,"t":"2026-10-13T18:45:00Z","v":800,"vw":2.235},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-13T19:15:00Z","v":232,"vw":2.23},{"c":2.24,"h":2.24,"l":2.23,"n":37,"o":2.232,"t":"2026-10-13T19:30:00Z","v":5558,"vw":2.235938},{"c":2.23,"h":2.245,"l":2.23,"n":68,"o":2.24,"t":"2026-10-13T19:45:00Z","v":4423,"vw":2.235934},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-13T20:00:00Z","v":1248,"vw":2.24},{"c":2.0999,"h":2.21,"l":2.09,"n":123,"o":2.21,"t":"2026-10-14T13:30:00Z","v":66306,"vw":2.121967},{"c":2.05,"h":2.1197,"l":2.03,"n":102,"o":2.115,"t":"2026-10-14T13:45:00Z","v":137992,"vw":2.057341},{"c":2.07,"h":2.07,"l":2.0145,"n":66,"o":2.04,"t":"2026-10-14T14:00:00Z","v":15997,"vw":2.035074},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-14T14:15:00Z","v":102,"vw":2.06},{"c":2.07,"h":2.07,"l":2.06,"n":16,"o":2.0618,"t":"2026-10-14T14:30:00Z","v":1245,"vw":2.06507},{"c":2.085,"h":2.085,"l":2.075,"n":19,"o":2.075,"t":"2026-10-14T14:45:00Z","v":4354,"vw":2.078601},{"c":2.085,"h":2.085,"l":2.085,"n":1,"o":2.085,"t":"2026-10-14T15:00:00Z","v":500,"vw":2.085},{"c":2.12,"h":2.12,"l":2.0876,"n":42,"o":2.0876,"t":"2026-10-14T15:15:00Z","v":6755,"vw":2.105162},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-14T15:45:00Z","v":113,"vw":2.12},{"c":2.1201,"h":2.1201,"l":2.1065,"n":14,"o":2.1065,"t":"2026-10-14T16:00:00Z","v":2634,"vw":2.114136},{"c":2.1275,"h":2.1275,"l":2.1275,"n":1,"o":2.1275,"t":"2026-10-14T17:00:00Z","v":100,"vw":2.1275},{"c":2.11,"h":2.1275,"l":2.11,"n":8,"o":2.1275,"t":"2026-10-14T17:15:00Z","v":1700,"vw":2.116786},{"c":2.09,"h":2.11,"l":2.09,"n":6,"o":2.099,"t":"2026-10-14T18:00:00Z","v":1869,"vw":2.107635},{"c":2.09,"h":2.1,"l":2.09,"n":5,"o":2.1,"t":"2026-10-14T18:15:00Z","v":550,"vw":2.095859},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-14T18:30:00Z","v":200,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":6,"o":2.09,"t":"2026-10-14T18:45:00Z","v":414,"vw":2.09},{"c":2.09,"h":2.1098,"l":2.09,"n":7,"o":2.09,"t":"2026-10-14T19:00:00Z","v":1429,"vw":2.104887},{"c":2.095,"h":2.098,"l":2.09,"n":18,"o":2.09,"t":"2026-10-14T19:15:00Z","v":1504,"vw":2.093091},{"c":2.09,"h":2.0999,"l":2.09,"n":14,"o":2.09,"t":"2026-10-14T19:30:00Z","v":3686,"vw":2.094209},{"c":2.085,"h":2.095,"l":2.08,"n":60,"o":2.095,"t":"2026-10-14T19:45:00Z","v":6951,"vw":2.093377},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-14T20:00:00Z","v":650,"vw":2.09},{"c":2.09,"h":2.1,"l":2.065,"n":49,"o":2.07,"t":"2026-10-15T13:30:00Z","v":11396,"vw":2.070675},{"c":2.13,"h":2.14,"l":2.0965,"n":39,"o":2.1,"t":"2026-10-15T13:45:00Z","v":4523,"vw":2.107382},{"c":2.12,"h":2.13,"l":2.115,"n":21,"o":2.13,"t":"2026-10-15T14:00:00Z","v":2198,"vw":2.126251},{"c":2.13,"h":2.13,"l":2.13,"n":19,"o":2.13,"t":"2026-10-15T14:15:00Z","v":1354,"vw":2.13},{"c":2.13,"h":2.13,"l":2.125,"n":19,"o":2.13,"t":"2026-10-15T14:30:00Z","v":2061,"vw":2.128348},{"c":2.13,"h":2.13,"l":2.125,"n":10,"o":2.13,"t":"2026-10-15T14:45:00Z","v":896,"vw":2.129439},{"c":2.13,"h":2.13,"l":2.12,"n":3,"o":2.13,"t":"2026-10-15T15:00:00Z","v":319,"vw":2.126865},{"c":2.125,"h":2.13,"l":2.125,"n":11,"o":2.13,"t":"2026-10-15T15:15:00Z","v":1001,"vw":2.126836},{"c":2.125,"h":2.125,"l":2.125,"n":7,"o":2.125,"t":"2026-10-15T15:30:00Z","v":663,"vw":2.125},{"c":2.14,"h":2.14,"l":2.12,"n":39,"o":2.125,"t":"2026-10-15T15:45:00Z","v":8187,"vw":2.13249},{"c":2.125,"h":2.14,"l":2.12,"n":22,"o":2.14,"t":"2026-10-15T16:00:00Z","v":2623,"vw":2.127365},{"c":2.11,"h":2.125,"l":2.11,"n":10,"o":2.125,"t":"2026-10-15T16:15:00Z","v":900,"vw":2.118063},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T16:30:00Z","v":220,"vw":2.11},{"c":2.11,"h":2.11,"l":2.105,"n":4,"o":2.105,"t":"2026-10-15T16:45:00Z","v":1927,"vw":2.105589},{"c":2.11,"h":2.115,"l":2.11,"n":17,"o":2.11,"t":"2026-10-15T17:00:00Z","v":686,"vw":2.11088},{"c":2.11,"h":2.115,"l":2.11,"n":10,"o":2.115,"t":"2026-10-15T17:15:00Z","v":596,"vw":2.11105},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-10-15T17:30:00Z","v":443,"vw":2.11},{"c":2.13,"h":2.13,"l":2.11,"n":61,"o":2.11,"t":"2026-10-15T17:45:00Z","v":6813,"vw":2.118972},{"c":2.14,"h":2.14,"l":2.125,"n":40,"o":2.13,"t":"2026-10-15T18:00:00Z","v":6858,"vw":2.130228},{"c":2.14,"h":2.14,"l":2.13,"n":8,"o":2.14,"t":"2026-10-15T18:15:00Z","v":1575,"vw":2.133308},{"c":2.135,"h":2.14,"l":2.13,"n":36,"o":2.14,"t":"2026-10-15T18:30:00Z","v":1741,"vw":2.133213},{"c":2.135,"h":2.14,"l":2.135,"n":13,"o":2.14,"t":"2026-10-15T18:45:00Z","v":667,"vw":2.138007},{"c":2.135,"h":2.135,"l":2.1331,"n":11,"o":2.135,"t":"2026-10-15T19:00:00Z","v":3098,"vw":2.133731},{"c":2.125,"h":2.14,"l":2.125,"n":71,"o":2.135,"t":"2026-10-15T19:15:00Z","v":5484,"vw":2.129181},{"c":2.125,"h":2.13,"l":2.125,"n":42,"o":2.125,"t":"2026-10-15T19:30:00Z","v":4998,"vw":2.127774},{"c":2.13,"h":2.14,"l":2.1202,"n":134,"o":2.125,"t":"2026-10-15T19:45:00Z","v":18605,"vw":2.126997},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-15T20:00:00Z","v":1473,"vw":2.14},{"c":2.1052,"h":2.1052,"l":2.1,"n":5,"o":2.1,"t":"2026-10-16T13:30:00Z","v":590,"vw":2.101719},{"c":2.11,"h":2.11,"l":2.11,"n":15,"o":2.11,"t":"2026-10-16T14:00:00Z","v":1028,"vw":2.11},{"c":2.12,"h":2.12,"l":2.11,"n":25,"o":2.11,"t":"2026-10-16T14:15:00Z","v":6773,"vw":2.118226},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T14:30:00Z","v":100,"vw":2.12},{"c":2.11,"h":2.12,"l":2.11,"n":7,"o":2.12,"t":"2026-10-16T14:45:00Z","v":1149,"vw":2.119081},{"c":2.11,"h":2.1197,"l":2.11,"n":3,"o":2.11,"t":"2026-10-16T15:00:00Z","v":937,"vw":2.11763},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-16T15:15:00Z","v":300,"vw":2.11},{"c":2.11,"h":2.1199,"l":2.11,"n":7,"o":2.11,"t":"2026-10-16T15:30:00Z","v":1144,"vw":2.117988},{"c":2.1,"h":2.1,"l":2.1,"n":7,"o":2.1,"t":"2026-10-16T16:00:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-16T16:15:00Z","v":200,"vw":2.1},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.09,"t":"2026-10-16T16:30:00Z","v":2233,"vw":2.083182},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-16T17:00:00Z","v":100,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-16T17:30:00Z","v":800,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-16T17:45:00Z","v":149,"vw":2.08},{"c":2.091,"h":2.091,"l":2.08,"n":3,"o":2.08,"t":"2026-10-16T18:00:00Z","v":467,"vw":2.088639},{"c":2.08,"h":2.08,"l":2.07,"n":3,"o":2.075,"t":"2026-10-16T18:15:00Z","v":1700,"vw":2.070882},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-16T18:30:00Z","v":100,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-16T18:45:00Z","v":620,"vw":2.08},{"c":2.075,"h":2.08,"l":2.07,"n":7,"o":2.08,"t":"2026-10-16T19:00:00Z","v":501,"vw":2.07375},{"c":2.09,"h":2.1,"l":2.08,"n":18,"o":2.09,"t":"2026-10-16T19:15:00Z","v":4149,"vw":2.086323},{"c":2.07,"h":2.08,"l":2.07,"n":6,"o":2.08,"t":"2026-10-16T19:30:00Z","v":1698,"vw":2.079363},{"c":2.07,"h":2.08,"l":2.06,"n":15,"o":2.075,"t":"2026-10-16T19:45:00Z","v":5242,"vw":2.075357},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-16T20:00:00Z","v":2753,"vw":2.08},{"c":2.08,"h":2.08,"l":2.05,"n":6,"o":2.05,"t":"2026-10-19T13:30:00Z","v":2277,"vw":2.053529},{"c":2.0437,"h":2.055,"l":2.0437,"n":9,"o":2.05,"t":"2026-10-19T13:45:00Z","v":2004,"vw":2.050685},{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-10-19T14:00:00Z","v":620,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T14:15:00Z","v":1700,"vw":2.03},{"c":2.0492,"h":2.0492,"l":2.0492,"n":4,"o":2.0492,"t":"2026-10-19T14:30:00Z","v":343,"vw":2.0492},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T14:45:00Z","v":100,"vw":2.05},{"c":2.0101,"h":2.05,"l":2.0101,"n":3,"o":2.05,"t":"2026-10-19T15:00:00Z","v":3657,"vw":2.011202},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-19T15:15:00Z","v":1193,"vw":2.025},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-19T15:30:00Z","v":1600,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":4,"o":2.03,"t":"2026-10-19T15:45:00Z","v":2049,"vw":2.030499},{"c":2.02,"h":2.03,"l":2.02,"n":3,"o":2.03,"t":"2026-10-19T16:00:00Z","v":401,"vw":2.022494},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T16:15:00Z","v":159,"vw":2.03},{"c":2.03,"h":2.04,"l":2.03,"n":3,"o":2.04,"t":"2026-10-19T16:45:00Z","v":302,"vw":2.033311},{"c":2.065,"h":2.07,"l":2.04,"n":68,"o":2.04,"t":"2026-10-19T17:00:00Z","v":9805,"vw":2.057152},{"c":2.07,"h":2.08,"l":2.07,"n":2,"o":2.08,"t":"2026-10-19T18:00:00Z","v":200,"vw":2.075},{"c":2.0608,"h":2.0608,"l":2.0608,"n":2,"o":2.0608,"t":"2026-10-19T18:15:00Z","v":486,"vw":2.0608},{"c":2.07,"h":2.07,"l":2.0608,"n":4,"o":2.07,"t":"2026-10-19T18:30:00Z","v":1004,"vw":2.062635},{"c":2.06,"h":2.07,"l":2.06,"n":11,"o":2.06,"t":"2026-10-19T18:45:00Z","v":1778,"vw":2.060588},{"c":2.07,"h":2.07,"l":2.0612,"n":4,"o":2.065,"t":"2026-10-19T19:00:00Z","v":817,"vw":2.064682},{"c":2.065,"h":2.0692,"l":2.06,"n":11,"o":2.06,"t":"2026-10-19T19:15:00Z","v":487,"vw":2.065029},{"c":2.065,"h":2.065,"l":2.065,"n":8,"o":2.065,"t":"2026-10-19T19:30:00Z","v":315,"vw":2.065},{"c":2.05,"h":2.06,"l":2.05,"n":38,"o":2.06,"t":"2026-10-19T19:45:00Z","v":3261,"vw":2.056852},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-19T20:00:00Z","v":2392,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-20T13:30:00Z","v":242,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-20T13:45:00Z","v":300,"vw":2.04},{"c":2.045,"h":2.045,"l":2.01,"n":4,"o":2.04,"t":"2026-10-20T14:00:00Z","v":475,"vw":2.029211},{"c":2.03,"h":2.03,"l":2.03,"n":9,"o":2.03,"t":"2026-10-20T14:15:00Z","v":423,"vw":2.03},{"c":2.02,"h":2.04,"l":2.02,"n":14,"o":2.04,"t":"2026-10-20T14:30:00Z","v":1577,"vw":2.029116},{"c":2.025,"h":2.03,"l":2.025,"n":4,"o":2.03,"t":"2026-10-20T14:45:00Z","v":1200,"vw":2.029152},{"c":2.02,"h":2.025,"l":2.02,"n":6,"o":2.025,"t":"2026-10-20T15:00:00Z","v":1695,"vw":2.021217},{"c":2.02,"h":2.03,"l":2.02,"n":4,"o":2.03,"t":"2026-10-20T15:15:00Z","v":1269,"vw":2.028333},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-20T15:30:00Z","v":400,"vw":2.02},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-10-20T15:45:00Z","v":150,"vw":2.015},{"c":2.015,"h":2.015,"l":2.01,"n":5,"o":2.015,"t":"2026-10-20T16:00:00Z","v":642,"vw":2.012422},{"c":2.01,"h":2.015,"l":2.01,"n":2,"o":2.015,"t":"2026-10-20T16:15:00Z","v":1368,"vw":2.014269},{"c":2.06,"h":2.06,"l":2.01,"n":32,"o":2.01,"t":"2026-10-20T16:45:00Z","v":4645,"vw":2.033814},{"c":2.0569,"h":2.0569,"l":2.0569,"n":1,"o":2.0569,"t":"2026-10-20T17:00:00Z","v":500,"vw":2.0569},{"c":2.06,"h":2.06,"l":2.0551,"n":2,"o":2.0551,"t":"2026-10-20T17:15:00Z","v":311,"vw":2.058251},{"c":2.06,"h":2.06,"l":2.0502,"n":4,"o":2.06,"t":"2026-10-20T17:30:00Z","v":1800,"vw":2.052167},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-20T17:45:00Z","v":132,"vw":2.05},{"c":2.0679,"h":2.0679,"l":2.06,"n":7,"o":2.06,"t":"2026-10-20T18:00:00Z","v":761,"vw":2.061053},{"c":2.06,"h":2.07,"l":2.0508,"n":10,"o":2.07,"t":"2026-10-20T18:15:00Z","v":3460,"vw":2.059314},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-20T18:30:00Z","v":150,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-20T18:45:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.05,"n":4,"o":2.06,"t":"2026-10-20T19:00:00Z","v":400,"vw":2.0575},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-20T19:30:00Z","v":112,"vw":2.06},{"c":2.06,"h":2.0905,"l":2.06,"n":82,"o":2.06,"t":"2026-10-20T19:45:00Z","v":13815,"vw":2.07702},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-20T20:00:00Z","v":2197,"vw":2.05},{"c":2.0692,"h":2.0692,"l":2.05,"n":8,"o":2.05,"t":"2026-10-21T14:00:00Z","v":1284,"vw":2.0564},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-21T14:15:00Z","v":100,"vw":2.01},{"c":2.02,"h":2.02,"l":2.02,"n":14,"o":2.02,"t":"2026-10-21T14:30:00Z","v":920,"vw":2.02},{"c":2.015,"h":2.02,"l":2.01,"n":13,"o":2.01,"t":"2026-10-21T14:45:00Z","v":1696,"vw":2.016215},{"c":2.045,"h":2.05,"l":2.01,"n":132,"o":2.01,"t":"2026-10-21T15:00:00Z","v":23198,"vw":2.043454},{"c":2.055,"h":2.06,"l":2.045,"n":65,"o":2.045,"t":"2026-10-21T15:15:00Z","v":16416,"vw":2.050511},{"c":2.055,"h":2.055,"l":2.055,"n":9,"o":2.055,"t":"2026-10-21T15:45:00Z","v":628,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":3,"o":2.055,"t":"2026-10-21T16:15:00Z","v":207,"vw":2.055},{"c":2.055,"h":2.06,"l":2.055,"n":5,"o":2.055,"t":"2026-10-21T16:30:00Z","v":615,"vw":2.055833},{"c":2.055,"h":2.055,"l":2.055,"n":2,"o":2.055,"t":"2026-10-21T16:45:00Z","v":101,"vw":2.055},{"c":2.055,"h":2.055,"l":2.05,"n":6,"o":2.05,"t":"2026-10-21T17:30:00Z","v":2600,"vw":2.050197},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-21T17:45:00Z","v":318,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.05},{"c":2.055,"h":2.055,"l":2.055,"n":1,"o":2.055,"t":"2026-10-21T18:15:00Z","v":100,"vw":2.055},{"c":2.05,"h":2.055,"l":2.05,"n":6,"o":2.055,"t":"2026-10-21T18:45:00Z","v":880,"vw":2.050579},{"c":2.03,"h":2.05,"l":2.02,"n":16,"o":2.05,"t":"2026-10-21T19:00:00Z","v":18363,"vw":2.04924},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-21T19:30:00Z","v":108,"vw":2.02},{"c":2.025,"h":2.025,"l":2.01,"n":82,"o":2.025,"t":"2026-10-21T19:45:00Z","v":5355,"vw":2.019097},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-21T20:00:00Z","v":1758,"vw":2.02},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-22T13:30:00Z","v":1094,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-22T14:00:00Z","v":1000,"vw":2.03},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-22T14:15:00Z","v":200,"vw":2},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-22T14:30:00Z","v":400,"vw":2},{"c":2.04,"h":2.045,"l":2.02,"n":35,"o":2.02,"t":"2026-10-22T14:45:00Z","v":7763,"vw":2.03241},{"c":2.035,"h":2.05,"l":2.035,"n":25,"o":2.04,"t":"2026-10-22T15:00:00Z","v":6250,"vw":2.039993},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T15:15:00Z","v":415,"vw":2.05},{"c":2.0501,"h":2.055,"l":2.05,"n":10,"o":2.05,"t":"2026-10-22T15:30:00Z","v":2735,"vw":2.050859},{"c":2.05,"h":2.06,"l":2.05,"n":7,"o":2.05,"t":"2026-10-22T15:45:00Z","v":1262,"vw":2.05576},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T16:00:00Z","v":300,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":7,"o":2.05,"t":"2026-10-22T16:15:00Z","v":3860,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T16:30:00Z","v":100,"vw":2.05},{"c":2.045,"h":2.05,"l":2.045,"n":6,"o":2.05,"t":"2026-10-22T16:45:00Z","v":4413,"vw":2.049036},{"c":2.03,"h":2.04,"l":2.03,"n":11,"o":2.04,"t":"2026-10-22T17:00:00Z","v":744,"vw":2.032857},{"c":2.03,"h":2.055,"l":2.0201,"n":30,"o":2.03,"t":"2026-10-22T17:15:00Z","v":6357,"vw":2.046574},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T17:45:00Z","v":107,"vw":2.05},{"c":2.05,"h":2.0518,"l":2.05,"n":4,"o":2.0518,"t":"2026-10-22T18:00:00Z","v":3819,"vw":2.050711},{"c":2.05,"h":2.05,"l":2.05,"n":12,"o":2.05,"t":"2026-10-22T18:15:00Z","v":6420,"vw":2.05},{"c":2.03,"h":2.045,"l":2.03,"n":24,"o":2.045,"t":"2026-10-22T18:30:00Z","v":1295,"vw":2.037727},{"c":2.03,"h":2.0301,"l":2.02,"n":32,"o":2.0301,"t":"2026-10-22T18:45:00Z","v":7128,"vw":2.029308},{"c":2.02,"h":2.0299,"l":2.02,"n":10,"o":2.025,"t":"2026-10-22T19:15:00Z","v":3387,"vw":2.022725},{"c":2.005,"h":2.01,"l":2.005,"n":46,"o":2.005,"t":"2026-10-22T19:30:00Z","v":4066,"vw":2.006457},{"c":2,"h":2.01,"l":2,"n":56,"o":2.005,"t":"2026-10-22T19:45:00Z","v":6152,"vw":2.008392},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-22T20:00:00Z","v":3035,"vw":2.01},{"c":2.04,"h":2.04,"l":2,"n":5,"o":2,"t":"2026-10-23T13:30:00Z","v":1452,"vw":2.034479},{"c":2.0008,"h":2.03,"l":2.0008,"n":4,"o":2.03,"t":"2026-10-23T13:45:00Z","v":937,"vw":2.004111},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-23T14:00:00Z","v":2901,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-23T14:15:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-23T14:30:00Z","v":200,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":10,"o":2.01,"t":"2026-10-23T14:45:00Z","v":859,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":4,"o":2,"t":"2026-10-23T15:00:00Z","v":348,"vw":2.006667},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T15:15:00Z","v":200,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":13,"o":2.01,"t":"2026-10-23T15:30:00Z","v":2113,"vw":2.01},{"c":2,"h":2.01,"l":2,"n":6,"o":2.01,"t":"2026-10-23T15:45:00Z","v":733,"vw":2.007143},{"c":2,"h":2.0191,"l":2,"n":14,"o":2.01,"t":"2026-10-23T16:00:00Z","v":2539,"vw":2.014567},{"c":2,"h":2.01,"l":2,"n":5,"o":2.01,"t":"2026-10-23T16:15:00Z","v":400,"vw":2.005098},{"c":2,"h":2.02,"l":2,"n":8,"o":2,"t":"2026-10-23T16:30:00Z","v":1000,"vw":2.006899},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-10-23T16:45:00Z","v":1373,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-23T17:00:00Z","v":200,"vw":2},{"c":2.01,"h":2.01,"l":2,"n":5,"o":2,"t":"2026-10-23T17:15:00Z","v":522,"vw":2.0075},{"c":2,"h":2.02,"l":2,"n":6,"o":2.01,"t":"2026-10-23T17:45:00Z","v":456,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-23T18:00:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":2,"n":16,"o":2,"t":"2026-10-23T18:15:00Z","v":3255,"vw":2.009298},{"c":2.01,"h":2.01,"l":2,"n":6,"o":2.01,"t":"2026-10-23T18:30:00Z","v":637,"vw":2.008397},{"c":1.99,"h":2,"l":1.98,"n":41,"o":2,"t":"2026-10-23T18:45:00Z","v":7154,"vw":1.998957},{"c":1.9992,"h":1.9992,"l":1.995,"n":3,"o":1.995,"t":"2026-10-23T19:00:00Z","v":720,"vw":1.998},{"c":1.985,"h":1.99,"l":1.985,"n":2,"o":1.99,"t":"2026-10-23T19:15:00Z","v":400,"vw":1.98625},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-23T19:30:00Z","v":700,"vw":1.99},{"c":1.985,"h":1.99,"l":1.97,"n":44,"o":1.99,"t":"2026-10-23T19:45:00Z","v":4196,"vw":1.975662},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-10-23T20:00:00Z","v":1896,"vw":1.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06128200980664466,"strike":5.329836452787679,"iv":2.2414470364687076,"gamma":0.12738178144308293,"theta":-0.004242479564193351,"vega":0.0008672938432042169,"rho":0.00010217633361456706,"breakevenPct":170.91047550725244},{"delta":0.15,"premium":0.11529489557726585,"strike":5.820862687066053,"iv":2.7482049621201283,"gamma":0.1317383617170239,"theta":-0.006906230995214313,"vega":0.0011125428366344468,"rho":0.00013633415955563812,"breakevenPct":198.29937601222707},{"delta":0.2,"premium":0.16930778134788704,"strike":6.311888921344428,"iv":3.2549628877715495,"gamma":0.1360949419909649,"theta":-0.009569982426235277,"vega":0.0013577918300646773,"rho":0.00017049198549670919,"breakevenPct":225.68827651720176},{"delta":0.25,"premium":0.22332066711850823,"strike":6.802915155622802,"iv":3.76172081342297,"gamma":0.14045152226490587,"theta":-0.01223373385725624,"vega":0.0016030408234949073,"rho":0.00020464981143778022,"breakevenPct":253.0771770221764},{"delta":0.3,"premium":0.2773335528891294,"strike":7.2939413899011765,"iv":4.268478739074391,"gamma":0.14480810253884685,"theta":-0.014897485288277203,"vega":0.001848289816925137,"rho":0.00023880763737885126,"breakevenPct":280.466077527151},{"delta":0.35,"premium":0.3,"strike":6.476785596760745,"iv":4.000201809184289,"gamma":0.18662676211809626,"theta":-0.014477988208428334,"vega":0.0019948502945873092,"rho":0.0002961702787452081,"breakevenPct":240.5419897869721},{"delta":0.4,"premium":0.3,"strike":4.713690168890665,"iv":3.17150119758358,"gamma":0.2555340568196288,"theta":-0.0118290101320337,"vega":0.0020700496186783343,"rho":0.0003703122017155741,"breakevenPct":151.94422959249573},{"delta":0.45,"premium":0.3,"strike":2.950594741020587,"iv":2.342800585982872,"gamma":0.32444135152116127,"theta":-0.00918003205563907,"vega":0.0021452489427693593,"rho":0.00044445412468594,"breakevenPct":63.34646939801945}],"put":[{"delta":0.2,"premium":2.065728056456212,"strike":2.783852705863437,"iv":7.478537925725565,"gamma":0.0680214255316176,"theta":-0.019899915471147087,"vega":0.0014742271774682398,"rho":-0.0018461411499547259,"breakevenPct":63.91333420064196},{"delta":0.25,"premium":2.4568031236627506,"strike":3.298425162714145,"iv":7.089061067537516,"gamma":0.08087745163820761,"theta":-0.02050973496110082,"vega":0.001625117335621319,"rho":-0.0022137429298421125,"breakevenPct":57.707435223547996},{"delta":0.3,"premium":2.847878190869289,"strike":3.812997619564854,"iv":6.6995842093494655,"gamma":0.09373347774479762,"theta":-0.021119554451054547,"vega":0.0017760074937743988,"rho":-0.0025813447097294993,"breakevenPct":51.50153624645402},{"delta":0.35,"premium":3.238953258075827,"strike":4.327570076415562,"iv":6.310107351161416,"gamma":0.10658950385138764,"theta":-0.021729373941008275,"vega":0.0019268976519274783,"rho":-0.002948946489616886,"breakevenPct":45.29563726936006},{"delta":0.4,"premium":3.6300283252823657,"strike":4.842142533266271,"iv":5.920630492973366,"gamma":0.11944552995797766,"theta":-0.022339193430962002,"vega":0.002077787810080558,"rho":-0.003316548269504273,"breakevenPct":39.089738292266084},{"delta":0.45,"premium":3.956981779411342,"strike":5.2653612556555665,"iv":5.612731413598408,"gamma":0.1259266978250898,"theta":-0.021416059694186935,"vega":0.0020855280056799115,"rho":-0.0036381991535378807,"breakevenPct":34.252287625918356},{"delta":0.5,"premium":4.255559427410094,"strike":5.648153112064223,"iv":5.340933036077825,"gamma":0.1295867928459484,"theta":-0.019814546523698278,"vega":0.0020299198949904015,"rho":-0.003939515338401027,"breakevenPct":30.02041785657643},{"delta":0.55,"premium":4.554137075408846,"strike":6.03094496847288,"iv":5.069134658557241,"gamma":0.13324688786680697,"theta":-0.018213033353209618,"vega":0.001974311784300891,"rho":-0.004240831523264173,"breakevenPct":25.788548087234496},{"delta":0.6,"premium":4.8527147234075985,"strike":6.413736824881536,"iv":4.797336281036658,"gamma":0.13690698288766556,"theta":-0.016611520182720965,"vega":0.001918703673611381,"rho":-0.004542147708127319,"breakevenPct":21.55667831789257},{"delta":0.65,"premium":5.151292371406351,"strike":6.796528681290193,"iv":4.525537903516074,"gamma":0.14056707790852413,"theta":-0.015010007012232306,"vega":0.001863095562921871,"rho":-0.004843463892990465,"breakevenPct":17.32480854855064},{"delta":0.7,"premium":5.449870019405102,"strike":7.179320537698849,"iv":4.253739525995491,"gamma":0.1442271729293827,"theta":-0.013408493841743651,"vega":0.0018074874522323607,"rho":-0.0051447800778536106,"breakevenPct":13.092938779208716}]},"raw":{"call":[{"delta":0.1,"premium":0.06128200980664466,"strike":5.329836452787679,"iv":2.2414470364687076,"gamma":0.12738178144308293,"theta":-0.004242479564193351,"vega":0.0008672938432042169,"rho":0.00010217633361456706,"breakevenPct":170.91047550725244},{"delta":0.15,"premium":0.11529489557726585,"strike":5.820862687066053,"iv":2.7482049621201283,"gamma":0.1317383617170239,"theta":-0.006906230995214313,"vega":0.0011125428366344468,"rho":0.00013633415955563812,"breakevenPct":198.29937601222707},{"delta":0.2,"premium":0.16930778134788704,"strike":6.311888921344428,"iv":3.2549628877715495,"gamma":0.1360949419909649,"theta":-0.009569982426235277,"vega":0.0013577918300646773,"rho":0.00017049198549670919,"breakevenPct":225.68827651720176},{"delta":0.25,"premium":0.22332066711850823,"strike":6.802915155622802,"iv":3.76172081342297,"gamma":0.14045152226490587,"theta":-0.01223373385725624,"vega":0.0016030408234949073,"rho":0.00020464981143778022,"breakevenPct":253.0771770221764},{"delta":0.3,"premium":0.2773335528891294,"strike":7.2939413899011765,"iv":4.268478739074391,"gamma":0.14480810253884685,"theta":-0.014897485288277203,"vega":0.001848289816925137,"rho":0.00023880763737885126,"breakevenPct":280.466077527151},{"delta":0.35,"premium":0.3,"strike":6.476785596760745,"iv":4.000201809184289,"gamma":0.18662676211809626,"theta":-0.014477988208428334,"vega":0.0019948502945873092,"rho":0.0002961702787452081,"breakevenPct":240.5419897869721},{"delta":0.4,"premium":0.3,"strike":4.713690168890665,"iv":3.17150119758358,"gamma":0.2555340568196288,"theta":-0.0118290101320337,"vega":0.0020700496186783343,"rho":0.0003703122017155741,"breakevenPct":151.94422959249573},{"delta":0.45,"premium":0.3,"strike":2.950594741020587,"iv":2.342800585982872,"gamma":0.32444135152116127,"theta":-0.00918003205563907,"vega":0.0021452489427693593,"rho":0.00044445412468594,"breakevenPct":63.34646939801945}],"put":[{"delta":0.2,"premium":2.065728056456212,"strike":2.783852705863437,"iv":7.478537925725565,"gamma":0.0680214255316176,"theta":-0.019899915471147087,"vega":0.0014742271774682398,"rho":-0.0018461411499547259,"breakevenPct":63.91333420064196},{"delta":0.25,"premium":2.4568031236627506,"strike":3.298425162714145,"iv":7.089061067537516,"gamma":0.08087745163820761,"theta":-0.02050973496110082,"vega":0.001625117335621319,"rho":-0.0022137429298421125,"breakevenPct":57.707435223547996},{"delta":0.3,"premium":2.847878190869289,"strike":3.812997619564854,"iv":6.6995842093494655,"gamma":0.09373347774479762,"theta":-0.021119554451054547,"vega":0.0017760074937743988,"rho":-0.0025813447097294993,"breakevenPct":51.50153624645402},{"delta":0.35,"premium":3.238953258075827,"strike":4.327570076415562,"iv":6.310107351161416,"gamma":0.10658950385138764,"theta":-0.021729373941008275,"vega":0.0019268976519274783,"rho":-0.002948946489616886,"breakevenPct":45.29563726936006},{"delta":0.4,"premium":3.6300283252823657,"strike":4.842142533266271,"iv":5.920630492973366,"gamma":0.11944552995797766,"theta":-0.022339193430962002,"vega":0.002077787810080558,"rho":-0.003316548269504273,"breakevenPct":39.089738292266084},{"delta":0.45,"premium":3.956981779411342,"strike":5.2653612556555665,"iv":5.612731413598408,"gamma":0.1259266978250898,"theta":-0.021416059694186935,"vega":0.0020855280056799115,"rho":-0.0036381991535378807,"breakevenPct":34.252287625918356},{"delta":0.5,"premium":4.255559427410094,"strike":5.648153112064223,"iv":5.340933036077825,"gamma":0.1295867928459484,"theta":-0.019814546523698278,"vega":0.0020299198949904015,"rho":-0.003939515338401027,"breakevenPct":30.02041785657643},{"delta":0.55,"premium":4.554137075408846,"strike":6.03094496847288,"iv":5.069134658557241,"gamma":0.13324688786680697,"theta":-0.018213033353209618,"vega":0.001974311784300891,"rho":-0.004240831523264173,"breakevenPct":25.788548087234496},{"delta":0.6,"premium":4.8527147234075985,"strike":6.413736824881536,"iv":4.797336281036658,"gamma":0.13690698288766556,"theta":-0.016611520182720965,"vega":0.001918703673611381,"rho":-0.004542147708127319,"breakevenPct":21.55667831789257},{"delta":0.65,"premium":5.151292371406351,"strike":6.796528681290193,"iv":4.525537903516074,"gamma":0.14056707790852413,"theta":-0.015010007012232306,"vega":0.001863095562921871,"rho":-0.004843463892990465,"breakevenPct":17.32480854855064},{"delta":0.7,"premium":5.449870019405102,"strike":7.179320537698849,"iv":4.253739525995491,"gamma":0.1442271729293827,"theta":-0.013408493841743651,"vega":0.0018074874522323607,"rho":-0.0051447800778536106,"breakevenPct":13.092938779208716}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}