{"symbol":"SLDP","url":"https://intraalpha.com/companies/SLDP","capturedAt":"2026-10-16T00:58:35.289Z","state":"ready","quote":{"symbol":"SLDP","last_price":2.13,"prev_close":2.08,"regular_close":2.13,"change":0.05,"change_pct":2.4038,"regular_change":0.05,"regular_change_pct":2.4038,"extended_change":0,"extended_change_pct":0,"bid":2.08,"ask":2.2,"bid_size":100,"ask_size":2600,"volume":3093906,"vwap":2.09159,"open":2.04,"high":2.15,"low":2.02,"close":2.13,"trade_count":12493,"last_trade_at":"2026-10-15T23:49:30.857546259Z","last_quote_at":"2026-10-15T23:56:30.424966383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"SLDP","fetched_at":"2026-10-16T00:58:34.766850+00:00","name":"Solid Power Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Solid Power Inc. is a pioneering force in solid-state battery technology, dedicated to advancing next-generation energy storage solutions predominantly for electric vehicles and consumer electronics. The company's proprietary solid-state lithium batteries significantly enhance energy density, safety, and lifespan compared to conventional lithium-ion options, addressing key industry challenges. With robust research and development initiatives and strategic partnerships in the automotive sector, Solid Power is strategically positioned to capitalize on the growing demand for sustainable energy solutions, solidifying its role as a critical contributor to the global shift toward electrification and cleaner energy technologies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":474617000,"ebitda":-88048000,"pe_ratio":null,"peg_ratio":null,"book_value":2.208,"dividend_per_share":null,"dividend_yield":null,"eps":-0.44,"revenue_ttm":7392000,"gross_profit_ttm":-7766000,"profit_margin":0,"operating_margin_ttm":29.78,"return_on_assets_ttm":-0.144,"return_on_equity_ttm":-0.206,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.589,"analyst_target_price":6.88,"analyst_number":null,"beta":2.003,"fifty_two_week_high":8.86,"fifty_two_week_low":1.98,"fifty_day_ma":2.365,"two_hundred_day_ma":3.116,"shares_outstanding":228181000,"forward_pe":null,"price_to_sales":64.21,"price_to_book":1.07,"ev_to_revenue":40.92,"ev_to_ebitda":6.15},"optionObservedAt":"2026-10-15T19:49:15.721Z","bars":[{"c":2.44,"h":2.44,"l":2.4,"n":115,"o":2.43,"t":"2026-10-09T08:00:00Z","v":12561,"vw":2.431161},{"c":2.4205,"h":2.4205,"l":2.4205,"n":2,"o":2.4205,"t":"2026-10-09T08:15:00Z","v":1400,"vw":2.4205},{"c":2.44,"h":2.44,"l":2.44,"n":10,"o":2.44,"t":"2026-10-09T08:40:00Z","v":500,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-09T08:45:00Z","v":616,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":9,"o":2.43,"t":"2026-10-09T08:55:00Z","v":930,"vw":2.431353},{"c":2.45,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-09T09:05:00Z","v":1881,"vw":2.448297},{"c":2.449,"h":2.449,"l":2.449,"n":5,"o":2.449,"t":"2026-10-09T09:15:00Z","v":306,"vw":2.449},{"c":2.4395,"h":2.44,"l":2.4395,"n":4,"o":2.44,"t":"2026-10-09T09:20:00Z","v":264,"vw":2.4397},{"c":2.4395,"h":2.44,"l":2.43,"n":12,"o":2.43,"t":"2026-10-09T09:35:00Z","v":1819,"vw":2.436277},{"c":2.4391,"h":2.44,"l":2.43,"n":3,"o":2.44,"t":"2026-10-09T09:40:00Z","v":840,"vw":2.436607},{"c":2.4391,"h":2.4391,"l":2.43,"n":8,"o":2.43,"t":"2026-10-09T09:55:00Z","v":1400,"vw":2.432739},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-09T10:00:00Z","v":1000,"vw":2.43},{"c":2.439,"h":2.439,"l":2.43,"n":2,"o":2.43,"t":"2026-10-09T10:05:00Z","v":516,"vw":2.437256},{"c":2.4399,"h":2.4399,"l":2.4399,"n":1,"o":2.4399,"t":"2026-10-09T10:15:00Z","v":1659,"vw":2.4399},{"c":2.439,"h":2.4395,"l":2.439,"n":3,"o":2.4395,"t":"2026-10-09T10:20:00Z","v":803,"vw":2.439315},{"c":2.4395,"h":2.4395,"l":2.4305,"n":3,"o":2.4305,"t":"2026-10-09T10:25:00Z","v":1100,"vw":2.438682},{"c":2.4395,"h":2.4395,"l":2.4315,"n":13,"o":2.4315,"t":"2026-10-09T11:00:00Z","v":9028,"vw":2.437722},{"c":2.4395,"h":2.4398,"l":2.4395,"n":6,"o":2.4395,"t":"2026-10-09T11:05:00Z","v":5504,"vw":2.439637},{"c":2.4395,"h":2.4395,"l":2.4395,"n":1,"o":2.4395,"t":"2026-10-09T11:10:00Z","v":285,"vw":2.4395},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-09T11:15:00Z","v":3090,"vw":2.44},{"c":2.445,"h":2.4495,"l":2.445,"n":5,"o":2.4495,"t":"2026-10-09T11:20:00Z","v":300,"vw":2.447426},{"c":2.4496,"h":2.4496,"l":2.44,"n":5,"o":2.44,"t":"2026-10-09T11:30:00Z","v":2407,"vw":2.448},{"c":2.45,"h":2.45,"l":2.4489,"n":5,"o":2.4489,"t":"2026-10-09T11:35:00Z","v":556,"vw":2.449777},{"c":2.449,"h":2.45,"l":2.449,"n":4,"o":2.45,"t":"2026-10-09T11:40:00Z","v":407,"vw":2.449733},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-09T11:45:00Z","v":844,"vw":2.44},{"c":2.44,"h":2.445,"l":2.44,"n":6,"o":2.445,"t":"2026-10-09T11:55:00Z","v":623,"vw":2.440833},{"c":2.44,"h":2.4491,"l":2.44,"n":6,"o":2.4491,"t":"2026-10-09T12:00:00Z","v":2783,"vw":2.440333},{"c":2.4405,"h":2.448,"l":2.44,"n":4,"o":2.448,"t":"2026-10-09T12:05:00Z","v":1803,"vw":2.440471},{"c":2.445,"h":2.445,"l":2.44,"n":3,"o":2.44,"t":"2026-10-09T12:15:00Z","v":401,"vw":2.44187},{"c":2.4485,"h":2.45,"l":2.4485,"n":2,"o":2.45,"t":"2026-10-09T12:20:00Z","v":1133,"vw":2.448941},{"c":2.45,"h":2.45,"l":2.44,"n":9,"o":2.45,"t":"2026-10-09T12:30:00Z","v":1992,"vw":2.447585},{"c":2.44,"h":2.4495,"l":2.44,"n":3,"o":2.4495,"t":"2026-10-09T12:40:00Z","v":911,"vw":2.443564},{"c":2.44,"h":2.45,"l":2.44,"n":14,"o":2.45,"t":"2026-10-09T12:45:00Z","v":954,"vw":2.448668},{"c":2.4495,"h":2.4495,"l":2.4491,"n":3,"o":2.4491,"t":"2026-10-09T12:50:00Z","v":401,"vw":2.4494},{"c":2.4489,"h":2.4489,"l":2.4489,"n":2,"o":2.4489,"t":"2026-10-09T12:55:00Z","v":151,"vw":2.4489},{"c":2.45,"h":2.45,"l":2.44,"n":3,"o":2.44,"t":"2026-10-09T13:00:00Z","v":4101,"vw":2.449756},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-09T13:10:00Z","v":2242,"vw":2.44},{"c":2.448,"h":2.448,"l":2.448,"n":1,"o":2.448,"t":"2026-10-09T13:15:00Z","v":100,"vw":2.448},{"c":2.45,"h":2.46,"l":2.43,"n":133,"o":2.44,"t":"2026-10-09T13:25:00Z","v":21537,"vw":2.443072},{"c":2.394,"h":2.47,"l":2.39,"n":600,"o":2.46,"t":"2026-10-09T13:30:00Z","v":195200,"vw":2.429867},{"c":2.404,"h":2.41,"l":2.38,"n":251,"o":2.39,"t":"2026-10-09T13:35:00Z","v":62305,"vw":2.390202},{"c":2.405,"h":2.41,"l":2.4,"n":116,"o":2.405,"t":"2026-10-09T13:40:00Z","v":13305,"vw":2.405592},{"c":2.395,"h":2.41,"l":2.395,"n":469,"o":2.405,"t":"2026-10-09T13:45:00Z","v":30570,"vw":2.401664},{"c":2.405,"h":2.415,"l":2.395,"n":192,"o":2.4,"t":"2026-10-09T13:50:00Z","v":32749,"vw":2.405961},{"c":2.405,"h":2.41,"l":2.4001,"n":78,"o":2.405,"t":"2026-10-09T13:55:00Z","v":9362,"vw":2.403158},{"c":2.405,"h":2.415,"l":2.4,"n":184,"o":2.4,"t":"2026-10-09T14:00:00Z","v":32650,"vw":2.407908},{"c":2.41,"h":2.41,"l":2.4001,"n":96,"o":2.4092,"t":"2026-10-09T14:05:00Z","v":21861,"vw":2.408662},{"c":2.4,"h":2.4099,"l":2.395,"n":203,"o":2.405,"t":"2026-10-09T14:10:00Z","v":57732,"vw":2.400468},{"c":2.395,"h":2.4,"l":2.39,"n":121,"o":2.4,"t":"2026-10-09T14:15:00Z","v":16906,"vw":2.397159},{"c":2.405,"h":2.4073,"l":2.39,"n":174,"o":2.395,"t":"2026-10-09T14:20:00Z","v":48389,"vw":2.397809},{"c":2.41,"h":2.41,"l":2.4,"n":90,"o":2.405,"t":"2026-10-09T14:25:00Z","v":5141,"vw":2.406323},{"c":2.41,"h":2.41,"l":2.4,"n":125,"o":2.405,"t":"2026-10-09T14:30:00Z","v":8713,"vw":2.407028},{"c":2.405,"h":2.41,"l":2.4011,"n":170,"o":2.405,"t":"2026-10-09T14:35:00Z","v":39301,"vw":2.408204},{"c":2.42,"h":2.42,"l":2.405,"n":171,"o":2.405,"t":"2026-10-09T14:40:00Z","v":47482,"vw":2.409816},{"c":2.42,"h":2.42,"l":2.41,"n":109,"o":2.415,"t":"2026-10-09T14:45:00Z","v":12119,"vw":2.414214},{"c":2.435,"h":2.44,"l":2.415,"n":335,"o":2.415,"t":"2026-10-09T14:50:00Z","v":89111,"vw":2.428194},{"c":2.425,"h":2.44,"l":2.42,"n":175,"o":2.435,"t":"2026-10-09T14:55:00Z","v":32058,"vw":2.431377},{"c":2.43,"h":2.43,"l":2.42,"n":71,"o":2.42,"t":"2026-10-09T15:00:00Z","v":9498,"vw":2.424315},{"c":2.405,"h":2.425,"l":2.405,"n":245,"o":2.425,"t":"2026-10-09T15:05:00Z","v":38639,"vw":2.4138},{"c":2.405,"h":2.41,"l":2.4,"n":182,"o":2.405,"t":"2026-10-09T15:10:00Z","v":91988,"vw":2.407742},{"c":2.4,"h":2.415,"l":2.4,"n":235,"o":2.405,"t":"2026-10-09T15:15:00Z","v":95626,"vw":2.409253},{"c":2.405,"h":2.41,"l":2.4,"n":85,"o":2.41,"t":"2026-10-09T15:20:00Z","v":4001,"vw":2.404895},{"c":2.3974,"h":2.405,"l":2.39,"n":186,"o":2.4,"t":"2026-10-09T15:25:00Z","v":41425,"vw":2.398831},{"c":2.39,"h":2.4,"l":2.385,"n":268,"o":2.395,"t":"2026-10-09T15:30:00Z","v":80376,"vw":2.392606},{"c":2.395,"h":2.395,"l":2.385,"n":162,"o":2.39,"t":"2026-10-09T15:35:00Z","v":30527,"vw":2.389},{"c":2.385,"h":2.395,"l":2.38,"n":180,"o":2.395,"t":"2026-10-09T15:40:00Z","v":49451,"vw":2.390363},{"c":2.385,"h":2.3874,"l":2.38,"n":96,"o":2.3801,"t":"2026-10-09T15:45:00Z","v":11414,"vw":2.381876},{"c":2.39,"h":2.39,"l":2.38,"n":104,"o":2.385,"t":"2026-10-09T15:50:00Z","v":7101,"vw":2.387539},{"c":2.375,"h":2.39,"l":2.375,"n":321,"o":2.39,"t":"2026-10-09T15:55:00Z","v":57545,"vw":2.380253},{"c":2.375,"h":2.375,"l":2.375,"n":34,"o":2.375,"t":"2026-10-09T16:00:00Z","v":5696,"vw":2.375},{"c":2.38,"h":2.38,"l":2.37,"n":94,"o":2.38,"t":"2026-10-09T16:05:00Z","v":9083,"vw":2.374171},{"c":2.38,"h":2.38,"l":2.37,"n":135,"o":2.375,"t":"2026-10-09T16:10:00Z","v":11413,"vw":2.374332},{"c":2.38,"h":2.38,"l":2.37,"n":106,"o":2.3712,"t":"2026-10-09T16:15:00Z","v":15797,"vw":2.375272},{"c":2.38,"h":2.38,"l":2.37,"n":106,"o":2.38,"t":"2026-10-09T16:20:00Z","v":12735,"vw":2.372878},{"c":2.38,"h":2.38,"l":2.37,"n":94,"o":2.38,"t":"2026-10-09T16:25:00Z","v":14566,"vw":2.375959},{"c":2.375,"h":2.38,"l":2.3712,"n":103,"o":2.38,"t":"2026-10-09T16:30:00Z","v":6760,"vw":2.378683},{"c":2.38,"h":2.38,"l":2.37,"n":97,"o":2.38,"t":"2026-10-09T16:35:00Z","v":19555,"vw":2.377682},{"c":2.38,"h":2.38,"l":2.375,"n":126,"o":2.38,"t":"2026-10-09T16:40:00Z","v":27427,"vw":2.379744},{"c":2.38,"h":2.38,"l":2.37,"n":97,"o":2.38,"t":"2026-10-09T16:45:00Z","v":13043,"vw":2.377659},{"c":2.38,"h":2.38,"l":2.375,"n":105,"o":2.38,"t":"2026-10-09T16:50:00Z","v":86312,"vw":2.379944},{"c":2.38,"h":2.38,"l":2.375,"n":94,"o":2.38,"t":"2026-10-09T16:55:00Z","v":7372,"vw":2.3769},{"c":2.3796,"h":2.38,"l":2.3739,"n":123,"o":2.38,"t":"2026-10-09T17:00:00Z","v":14025,"vw":2.379037},{"c":2.37,"h":2.38,"l":2.37,"n":83,"o":2.38,"t":"2026-10-09T17:05:00Z","v":13347,"vw":2.375546},{"c":2.375,"h":2.38,"l":2.37,"n":85,"o":2.375,"t":"2026-10-09T17:10:00Z","v":28109,"vw":2.371931},{"c":2.375,"h":2.38,"l":2.37,"n":45,"o":2.38,"t":"2026-10-09T17:15:00Z","v":6379,"vw":2.37552},{"c":2.38,"h":2.38,"l":2.37,"n":79,"o":2.38,"t":"2026-10-09T17:20:00Z","v":9195,"vw":2.376482},{"c":2.38,"h":2.38,"l":2.37,"n":69,"o":2.375,"t":"2026-10-09T17:25:00Z","v":5869,"vw":2.375375},{"c":2.38,"h":2.38,"l":2.37,"n":78,"o":2.375,"t":"2026-10-09T17:30:00Z","v":8450,"vw":2.375436},{"c":2.38,"h":2.38,"l":2.37,"n":67,"o":2.38,"t":"2026-10-09T17:35:00Z","v":5688,"vw":2.378424},{"c":2.38,"h":2.38,"l":2.375,"n":73,"o":2.38,"t":"2026-10-09T17:40:00Z","v":4968,"vw":2.378846},{"c":2.38,"h":2.38,"l":2.375,"n":90,"o":2.38,"t":"2026-10-09T17:45:00Z","v":19452,"vw":2.379445},{"c":2.39,"h":2.39,"l":2.375,"n":130,"o":2.38,"t":"2026-10-09T17:50:00Z","v":18902,"vw":2.381169},{"c":2.39,"h":2.39,"l":2.385,"n":80,"o":2.39,"t":"2026-10-09T17:55:00Z","v":5607,"vw":2.388437},{"c":2.39,"h":2.39,"l":2.3847,"n":79,"o":2.39,"t":"2026-10-09T18:00:00Z","v":9461,"vw":2.387808},{"c":2.3802,"h":2.39,"l":2.3802,"n":111,"o":2.39,"t":"2026-10-09T18:05:00Z","v":19698,"vw":2.38947},{"c":2.39,"h":2.39,"l":2.385,"n":73,"o":2.39,"t":"2026-10-09T18:10:00Z","v":5396,"vw":2.389176},{"c":2.395,"h":2.395,"l":2.385,"n":142,"o":2.39,"t":"2026-10-09T18:15:00Z","v":39907,"vw":2.391016},{"c":2.385,"h":2.398,"l":2.38,"n":110,"o":2.398,"t":"2026-10-09T18:20:00Z","v":18246,"vw":2.389302},{"c":2.39,"h":2.39,"l":2.38,"n":42,"o":2.385,"t":"2026-10-09T18:25:00Z","v":6428,"vw":2.387572},{"c":2.385,"h":2.39,"l":2.375,"n":171,"o":2.38,"t":"2026-10-09T18:30:00Z","v":52580,"vw":2.380073},{"c":2.385,"h":2.385,"l":2.385,"n":25,"o":2.385,"t":"2026-10-09T18:35:00Z","v":2814,"vw":2.385},{"c":2.385,"h":2.385,"l":2.385,"n":43,"o":2.385,"t":"2026-10-09T18:40:00Z","v":2877,"vw":2.385},{"c":2.4,"h":2.4,"l":2.385,"n":135,"o":2.39,"t":"2026-10-09T18:45:00Z","v":33475,"vw":2.390204},{"c":2.4,"h":2.4,"l":2.39,"n":60,"o":2.39,"t":"2026-10-09T18:50:00Z","v":9953,"vw":2.394232},{"c":2.395,"h":2.4,"l":2.39,"n":64,"o":2.395,"t":"2026-10-09T18:55:00Z","v":10149,"vw":2.393161},{"c":2.395,"h":2.4,"l":2.39,"n":49,"o":2.395,"t":"2026-10-09T19:00:00Z","v":5652,"vw":2.393102},{"c":2.395,"h":2.4,"l":2.39,"n":157,"o":2.4,"t":"2026-10-09T19:05:00Z","v":35131,"vw":2.390492},{"c":2.395,"h":2.395,"l":2.39,"n":58,"o":2.395,"t":"2026-10-09T19:10:00Z","v":8407,"vw":2.391327},{"c":2.38,"h":2.395,"l":2.38,"n":121,"o":2.39,"t":"2026-10-09T19:15:00Z","v":55643,"vw":2.385208},{"c":2.385,"h":2.385,"l":2.385,"n":82,"o":2.385,"t":"2026-10-09T19:20:00Z","v":7916,"vw":2.385},{"c":2.37,"h":2.385,"l":2.37,"n":187,"o":2.385,"t":"2026-10-09T19:25:00Z","v":37164,"vw":2.379897},{"c":2.375,"h":2.38,"l":2.37,"n":126,"o":2.375,"t":"2026-10-09T19:30:00Z","v":25029,"vw":2.374226},{"c":2.375,"h":2.38,"l":2.37,"n":88,"o":2.375,"t":"2026-10-09T19:35:00Z","v":29868,"vw":2.37041},{"c":2.38,"h":2.38,"l":2.37,"n":163,"o":2.375,"t":"2026-10-09T19:40:00Z","v":18093,"vw":2.374908},{"c":2.38,"h":2.38,"l":2.375,"n":202,"o":2.38,"t":"2026-10-09T19:45:00Z","v":19858,"vw":2.378641},{"c":2.37,"h":2.3888,"l":2.37,"n":517,"o":2.38,"t":"2026-10-09T19:50:00Z","v":107597,"vw":2.378519},{"c":2.385,"h":2.39,"l":2.37,"n":905,"o":2.38,"t":"2026-10-09T19:55:00Z","v":209985,"vw":2.381595},{"c":2.38,"h":2.39,"l":2.38,"n":9,"o":2.385,"t":"2026-10-09T20:00:00Z","v":156001,"vw":2.385013},{"c":2.3898,"h":2.3898,"l":2.38,"n":2,"o":2.38,"t":"2026-10-09T20:10:00Z","v":2100,"vw":2.380467},{"c":2.38,"h":2.39,"l":2.38,"n":4,"o":2.39,"t":"2026-10-09T20:15:00Z","v":634,"vw":2.383218},{"c":2.36,"h":2.39,"l":2.36,"n":90,"o":2.39,"t":"2026-10-09T20:20:00Z","v":60253,"vw":2.361971},{"c":2.4,"h":2.4,"l":2.38,"n":14,"o":2.38,"t":"2026-10-09T20:35:00Z","v":4889,"vw":2.395556},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T21:00:00Z","v":400,"vw":2.39},{"c":2.39,"h":2.39,"l":2.3802,"n":2,"o":2.3802,"t":"2026-10-09T21:55:00Z","v":752,"vw":2.38394},{"c":2.3806,"h":2.3806,"l":2.3806,"n":1,"o":2.3806,"t":"2026-10-09T22:10:00Z","v":193,"vw":2.3806},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-09T22:15:00Z","v":701,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-09T22:45:00Z","v":4665,"vw":2.39},{"c":2.3831,"h":2.3831,"l":2.3831,"n":3,"o":2.3831,"t":"2026-10-09T22:55:00Z","v":330,"vw":2.3831},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-09T23:05:00Z","v":416,"vw":2.4},{"c":2.37,"h":2.38,"l":2.37,"n":13,"o":2.38,"t":"2026-10-09T23:10:00Z","v":14679,"vw":2.370069},{"c":2.3968,"h":2.3968,"l":2.3968,"n":1,"o":2.3968,"t":"2026-10-09T23:35:00Z","v":200,"vw":2.3968},{"c":2.38,"h":2.4,"l":2.37,"n":127,"o":2.38,"t":"2026-10-12T08:00:00Z","v":17383,"vw":2.385909},{"c":2.4,"h":2.4,"l":2.4,"n":13,"o":2.4,"t":"2026-10-12T08:05:00Z","v":669,"vw":2.4},{"c":2.38,"h":2.3805,"l":2.38,"n":10,"o":2.38,"t":"2026-10-12T08:10:00Z","v":2146,"vw":2.380037},{"c":2.3869,"h":2.3869,"l":2.3869,"n":1,"o":2.3869,"t":"2026-10-12T08:15:00Z","v":100,"vw":2.3869},{"c":2.3895,"h":2.3895,"l":2.37,"n":7,"o":2.37,"t":"2026-10-12T08:20:00Z","v":698,"vw":2.373507},{"c":2.38,"h":2.3808,"l":2.38,"n":4,"o":2.38,"t":"2026-10-12T08:25:00Z","v":835,"vw":2.380124},{"c":2.385,"h":2.385,"l":2.385,"n":5,"o":2.385,"t":"2026-10-12T08:35:00Z","v":313,"vw":2.385},{"c":2.3805,"h":2.3805,"l":2.3805,"n":2,"o":2.3805,"t":"2026-10-12T08:40:00Z","v":419,"vw":2.3805},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-12T08:45:00Z","v":3000,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":14,"o":2.38,"t":"2026-10-12T08:55:00Z","v":1963,"vw":2.38},{"c":2.3705,"h":2.3705,"l":2.3705,"n":1,"o":2.3705,"t":"2026-10-12T09:05:00Z","v":448,"vw":2.3705},{"c":2.37,"h":2.37,"l":2.37,"n":14,"o":2.37,"t":"2026-10-12T09:10:00Z","v":732,"vw":2.37},{"c":2.38,"h":2.3891,"l":2.38,"n":4,"o":2.3801,"t":"2026-10-12T09:25:00Z","v":4531,"vw":2.38095},{"c":2.3889,"h":2.3889,"l":2.3889,"n":1,"o":2.3889,"t":"2026-10-12T09:35:00Z","v":209,"vw":2.3889},{"c":2.39,"h":2.39,"l":2.3805,"n":3,"o":2.3805,"t":"2026-10-12T10:30:00Z","v":829,"vw":2.384129},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-12T10:35:00Z","v":700,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-12T10:50:00Z","v":150,"vw":2.38},{"c":2.38,"h":2.385,"l":2.38,"n":41,"o":2.381,"t":"2026-10-12T10:55:00Z","v":8125,"vw":2.380106},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-10-12T11:00:00Z","v":495,"vw":2.38},{"c":2.3805,"h":2.3805,"l":2.3805,"n":3,"o":2.3805,"t":"2026-10-12T11:05:00Z","v":502,"vw":2.3805},{"c":2.3705,"h":2.3805,"l":2.37,"n":35,"o":2.38,"t":"2026-10-12T11:20:00Z","v":4143,"vw":2.378875},{"c":2.375,"h":2.375,"l":2.3705,"n":6,"o":2.3705,"t":"2026-10-12T11:25:00Z","v":339,"vw":2.372},{"c":2.3706,"h":2.375,"l":2.3706,"n":6,"o":2.375,"t":"2026-10-12T11:30:00Z","v":1032,"vw":2.37191},{"c":2.3795,"h":2.3795,"l":2.3795,"n":2,"o":2.3795,"t":"2026-10-12T11:35:00Z","v":1009,"vw":2.3795},{"c":2.371,"h":2.371,"l":2.371,"n":1,"o":2.371,"t":"2026-10-12T11:40:00Z","v":443,"vw":2.371},{"c":2.3795,"h":2.3795,"l":2.3795,"n":10,"o":2.3795,"t":"2026-10-12T11:50:00Z","v":917,"vw":2.3795},{"c":2.37,"h":2.3795,"l":2.37,"n":13,"o":2.3795,"t":"2026-10-12T12:00:00Z","v":1370,"vw":2.377308},{"c":2.371,"h":2.371,"l":2.371,"n":3,"o":2.371,"t":"2026-10-12T12:05:00Z","v":600,"vw":2.371},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-12T12:15:00Z","v":504,"vw":2.37},{"c":2.38,"h":2.38,"l":2.3705,"n":2,"o":2.3705,"t":"2026-10-12T12:20:00Z","v":200,"vw":2.37525},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-10-12T12:25:00Z","v":209,"vw":2.37},{"c":2.3711,"h":2.3711,"l":2.3711,"n":2,"o":2.3711,"t":"2026-10-12T12:40:00Z","v":208,"vw":2.3711},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-12T12:45:00Z","v":899,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":7,"o":2.38,"t":"2026-10-12T12:50:00Z","v":470,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":10,"o":2.38,"t":"2026-10-12T12:55:00Z","v":1800,"vw":2.38},{"c":2.371,"h":2.371,"l":2.37,"n":33,"o":2.37,"t":"2026-10-12T13:00:00Z","v":4420,"vw":2.370118},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-12T13:05:00Z","v":400,"vw":2.37},{"c":2.37,"h":2.38,"l":2.36,"n":46,"o":2.38,"t":"2026-10-12T13:15:00Z","v":5597,"vw":2.375899},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-10-12T13:20:00Z","v":285,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":54,"o":2.36,"t":"2026-10-12T13:25:00Z","v":3233,"vw":2.36},{"c":2.32,"h":2.36,"l":2.31,"n":571,"o":2.35,"t":"2026-10-12T13:30:00Z","v":132014,"vw":2.329234},{"c":2.344,"h":2.35,"l":2.324,"n":178,"o":2.325,"t":"2026-10-12T13:35:00Z","v":37984,"vw":2.336765},{"c":2.35,"h":2.3591,"l":2.335,"n":257,"o":2.34,"t":"2026-10-12T13:40:00Z","v":48028,"vw":2.344294},{"c":2.33,"h":2.3488,"l":2.33,"n":171,"o":2.3488,"t":"2026-10-12T13:45:00Z","v":25268,"vw":2.337133},{"c":2.33,"h":2.34,"l":2.33,"n":427,"o":2.34,"t":"2026-10-12T13:50:00Z","v":8800,"vw":2.335017},{"c":2.33,"h":2.335,"l":2.33,"n":116,"o":2.335,"t":"2026-10-12T13:55:00Z","v":20501,"vw":2.330775},{"c":2.3174,"h":2.33,"l":2.315,"n":291,"o":2.33,"t":"2026-10-12T14:00:00Z","v":42622,"vw":2.323858},{"c":2.3109,"h":2.32,"l":2.31,"n":200,"o":2.3199,"t":"2026-10-12T14:05:00Z","v":28218,"vw":2.313511},{"c":2.325,"h":2.33,"l":2.315,"n":195,"o":2.315,"t":"2026-10-12T14:10:00Z","v":28512,"vw":2.321091},{"c":2.32,"h":2.33,"l":2.31,"n":226,"o":2.3223,"t":"2026-10-12T14:15:00Z","v":39315,"vw":2.319926},{"c":2.325,"h":2.3288,"l":2.315,"n":205,"o":2.315,"t":"2026-10-12T14:20:00Z","v":20840,"vw":2.321124},{"c":2.325,"h":2.33,"l":2.32,"n":132,"o":2.321,"t":"2026-10-12T14:25:00Z","v":9369,"vw":2.324231},{"c":2.325,"h":2.33,"l":2.32,"n":104,"o":2.325,"t":"2026-10-12T14:30:00Z","v":5183,"vw":2.324205},{"c":2.325,"h":2.3258,"l":2.32,"n":155,"o":2.3212,"t":"2026-10-12T14:35:00Z","v":5024,"vw":2.323339},{"c":2.305,"h":2.33,"l":2.305,"n":565,"o":2.325,"t":"2026-10-12T14:40:00Z","v":92931,"vw":2.31508},{"c":2.3001,"h":2.31,"l":2.3,"n":264,"o":2.305,"t":"2026-10-12T14:45:00Z","v":34269,"vw":2.303878},{"c":2.305,"h":2.31,"l":2.3,"n":239,"o":2.305,"t":"2026-10-12T14:50:00Z","v":27718,"vw":2.303873},{"c":2.305,"h":2.31,"l":2.3001,"n":243,"o":2.3088,"t":"2026-10-12T14:55:00Z","v":15718,"vw":2.30625},{"c":2.31,"h":2.31,"l":2.3012,"n":164,"o":2.305,"t":"2026-10-12T15:00:00Z","v":12072,"vw":2.30608},{"c":2.3101,"h":2.3174,"l":2.305,"n":203,"o":2.305,"t":"2026-10-12T15:05:00Z","v":32261,"vw":2.311248},{"c":2.31,"h":2.32,"l":2.31,"n":109,"o":2.315,"t":"2026-10-12T15:10:00Z","v":14926,"vw":2.311617},{"c":2.305,"h":2.311,"l":2.305,"n":234,"o":2.311,"t":"2026-10-12T15:15:00Z","v":28356,"vw":2.307504},{"c":2.305,"h":2.305,"l":2.3,"n":160,"o":2.3001,"t":"2026-10-12T15:20:00Z","v":8658,"vw":2.304228},{"c":2.3,"h":2.31,"l":2.3,"n":152,"o":2.305,"t":"2026-10-12T15:25:00Z","v":11220,"vw":2.304459},{"c":2.305,"h":2.31,"l":2.3,"n":158,"o":2.3,"t":"2026-10-12T15:30:00Z","v":6351,"vw":2.304566},{"c":2.3,"h":2.31,"l":2.3,"n":122,"o":2.305,"t":"2026-10-12T15:35:00Z","v":18176,"vw":2.301805},{"c":2.305,"h":2.3067,"l":2.3,"n":118,"o":2.305,"t":"2026-10-12T15:40:00Z","v":7740,"vw":2.304451},{"c":2.305,"h":2.31,"l":2.295,"n":474,"o":2.305,"t":"2026-10-12T15:45:00Z","v":125533,"vw":2.300214},{"c":2.3,"h":2.305,"l":2.3,"n":104,"o":2.305,"t":"2026-10-12T15:50:00Z","v":6544,"vw":2.303298},{"c":2.3,"h":2.31,"l":2.3,"n":127,"o":2.3,"t":"2026-10-12T15:55:00Z","v":8165,"vw":2.301289},{"c":2.295,"h":2.3,"l":2.29,"n":255,"o":2.3,"t":"2026-10-12T16:00:00Z","v":37013,"vw":2.29788},{"c":2.29,"h":2.2976,"l":2.29,"n":133,"o":2.295,"t":"2026-10-12T16:05:00Z","v":6818,"vw":2.294199},{"c":2.29,"h":2.2967,"l":2.29,"n":72,"o":2.295,"t":"2026-10-12T16:10:00Z","v":2939,"vw":2.292969},{"c":2.3,"h":2.3,"l":2.29,"n":112,"o":2.295,"t":"2026-10-12T16:15:00Z","v":19048,"vw":2.291497},{"c":2.29,"h":2.2971,"l":2.28,"n":364,"o":2.29,"t":"2026-10-12T16:20:00Z","v":76884,"vw":2.289398},{"c":2.27,"h":2.29,"l":2.27,"n":334,"o":2.29,"t":"2026-10-12T16:25:00Z","v":73151,"vw":2.277665},{"c":2.27,"h":2.28,"l":2.27,"n":120,"o":2.27,"t":"2026-10-12T16:30:00Z","v":112908,"vw":2.270458},{"c":2.27,"h":2.275,"l":2.27,"n":115,"o":2.27,"t":"2026-10-12T16:35:00Z","v":12965,"vw":2.272053},{"c":2.27,"h":2.275,"l":2.27,"n":127,"o":2.275,"t":"2026-10-12T16:40:00Z","v":11852,"vw":2.272395},{"c":2.275,"h":2.28,"l":2.27,"n":111,"o":2.27,"t":"2026-10-12T16:45:00Z","v":10766,"vw":2.27203},{"c":2.265,"h":2.275,"l":2.26,"n":334,"o":2.27,"t":"2026-10-12T16:50:00Z","v":67268,"vw":2.268112},{"c":2.26,"h":2.265,"l":2.26,"n":100,"o":2.265,"t":"2026-10-12T16:55:00Z","v":12107,"vw":2.261521},{"c":2.265,"h":2.265,"l":2.26,"n":113,"o":2.26,"t":"2026-10-12T17:00:00Z","v":8218,"vw":2.260994},{"c":2.275,"h":2.275,"l":2.26,"n":347,"o":2.26,"t":"2026-10-12T17:05:00Z","v":60878,"vw":2.268697},{"c":2.271,"h":2.28,"l":2.27,"n":179,"o":2.275,"t":"2026-10-12T17:10:00Z","v":77580,"vw":2.270602},{"c":2.27,"h":2.275,"l":2.27,"n":139,"o":2.27,"t":"2026-10-12T17:15:00Z","v":32766,"vw":2.270905},{"c":2.27,"h":2.275,"l":2.27,"n":104,"o":2.27,"t":"2026-10-12T17:20:00Z","v":10700,"vw":2.271924},{"c":2.275,"h":2.279,"l":2.27,"n":135,"o":2.2753,"t":"2026-10-12T17:25:00Z","v":10918,"vw":2.27454},{"c":2.2701,"h":2.275,"l":2.27,"n":105,"o":2.27,"t":"2026-10-12T17:30:00Z","v":11324,"vw":2.270926},{"c":2.2712,"h":2.275,"l":2.27,"n":70,"o":2.275,"t":"2026-10-12T17:35:00Z","v":5388,"vw":2.27131},{"c":2.26,"h":2.275,"l":2.26,"n":182,"o":2.27,"t":"2026-10-12T17:40:00Z","v":28975,"vw":2.268924},{"c":2.26,"h":2.2699,"l":2.26,"n":146,"o":2.265,"t":"2026-10-12T17:45:00Z","v":38243,"vw":2.26154},{"c":2.265,"h":2.2688,"l":2.26,"n":94,"o":2.265,"t":"2026-10-12T17:50:00Z","v":5064,"vw":2.263571},{"c":2.26,"h":2.27,"l":2.26,"n":70,"o":2.26,"t":"2026-10-12T17:55:00Z","v":5894,"vw":2.264292},{"c":2.26,"h":2.265,"l":2.26,"n":89,"o":2.265,"t":"2026-10-12T18:00:00Z","v":7513,"vw":2.263107},{"c":2.265,"h":2.265,"l":2.26,"n":80,"o":2.26,"t":"2026-10-12T18:05:00Z","v":4819,"vw":2.2615},{"c":2.255,"h":2.265,"l":2.25,"n":283,"o":2.26,"t":"2026-10-12T18:10:00Z","v":95501,"vw":2.259545},{"c":2.251,"h":2.26,"l":2.25,"n":119,"o":2.255,"t":"2026-10-12T18:15:00Z","v":17903,"vw":2.254478},{"c":2.27,"h":2.27,"l":2.2599,"n":254,"o":2.2599,"t":"2026-10-12T18:20:00Z","v":49911,"vw":2.264149},{"c":2.275,"h":2.275,"l":2.265,"n":170,"o":2.27,"t":"2026-10-12T18:25:00Z","v":47196,"vw":2.270541},{"c":2.2603,"h":2.275,"l":2.2603,"n":66,"o":2.275,"t":"2026-10-12T18:30:00Z","v":23184,"vw":2.268401},{"c":2.2612,"h":2.27,"l":2.26,"n":107,"o":2.265,"t":"2026-10-12T18:35:00Z","v":11213,"vw":2.266179},{"c":2.26,"h":2.27,"l":2.26,"n":92,"o":2.26,"t":"2026-10-12T18:40:00Z","v":6815,"vw":2.264372},{"c":2.26,"h":2.265,"l":2.26,"n":92,"o":2.265,"t":"2026-10-12T18:45:00Z","v":19842,"vw":2.260577},{"c":2.265,"h":2.2699,"l":2.26,"n":83,"o":2.2601,"t":"2026-10-12T18:50:00Z","v":5303,"vw":2.26195},{"c":2.26,"h":2.265,"l":2.26,"n":98,"o":2.26,"t":"2026-10-12T18:55:00Z","v":10537,"vw":2.261013},{"c":2.26,"h":2.2698,"l":2.26,"n":99,"o":2.26,"t":"2026-10-12T19:00:00Z","v":10309,"vw":2.264111},{"c":2.26,"h":2.2699,"l":2.26,"n":70,"o":2.26,"t":"2026-10-12T19:05:00Z","v":7473,"vw":2.264242},{"c":2.26,"h":2.265,"l":2.26,"n":113,"o":2.265,"t":"2026-10-12T19:10:00Z","v":30604,"vw":2.260883},{"c":2.26,"h":2.27,"l":2.26,"n":79,"o":2.26,"t":"2026-10-12T19:15:00Z","v":11203,"vw":2.262212},{"c":2.26,"h":2.27,"l":2.26,"n":102,"o":2.2679,"t":"2026-10-12T19:20:00Z","v":18756,"vw":2.265271},{"c":2.25,"h":2.265,"l":2.25,"n":163,"o":2.26,"t":"2026-10-12T19:25:00Z","v":41414,"vw":2.258381},{"c":2.25,"h":2.26,"l":2.25,"n":127,"o":2.255,"t":"2026-10-12T19:30:00Z","v":16950,"vw":2.256826},{"c":2.255,"h":2.26,"l":2.25,"n":140,"o":2.26,"t":"2026-10-12T19:35:00Z","v":12023,"vw":2.254933},{"c":2.25,"h":2.26,"l":2.25,"n":169,"o":2.255,"t":"2026-10-12T19:40:00Z","v":24839,"vw":2.253731},{"c":2.255,"h":2.2574,"l":2.25,"n":176,"o":2.25,"t":"2026-10-12T19:45:00Z","v":18051,"vw":2.254265},{"c":2.24,"h":2.255,"l":2.24,"n":608,"o":2.255,"t":"2026-10-12T19:50:00Z","v":145213,"vw":2.248339},{"c":2.235,"h":2.25,"l":2.23,"n":1169,"o":2.24,"t":"2026-10-12T19:55:00Z","v":253769,"vw":2.236455},{"c":2.29,"h":2.29,"l":2.23,"n":32,"o":2.23,"t":"2026-10-12T20:00:00Z","v":183489,"vw":2.230992},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-12T20:05:00Z","v":19730,"vw":2.25},{"c":2.24,"h":2.28,"l":2.24,"n":35,"o":2.28,"t":"2026-10-12T20:10:00Z","v":1479,"vw":2.259772},{"c":2.2201,"h":2.24,"l":2.2201,"n":82,"o":2.24,"t":"2026-10-12T20:15:00Z","v":17446,"vw":2.233486},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T20:20:00Z","v":500,"vw":2.25},{"c":2.25,"h":2.256,"l":2.25,"n":26,"o":2.25,"t":"2026-10-12T20:30:00Z","v":4388,"vw":2.250949},{"c":2.2504,"h":2.2504,"l":2.2504,"n":2,"o":2.2504,"t":"2026-10-12T20:35:00Z","v":313,"vw":2.2504},{"c":2.25,"h":2.26,"l":2.25,"n":4,"o":2.26,"t":"2026-10-12T20:40:00Z","v":322,"vw":2.25625},{"c":2.2848,"h":2.2848,"l":2.2848,"n":1,"o":2.2848,"t":"2026-10-12T20:45:00Z","v":125,"vw":2.2848},{"c":2.27,"h":2.27,"l":2.25,"n":21,"o":2.25,"t":"2026-10-12T20:50:00Z","v":3745,"vw":2.254348},{"c":2.25,"h":2.26,"l":2.25,"n":6,"o":2.26,"t":"2026-10-12T20:55:00Z","v":1499,"vw":2.252852},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-12T21:00:00Z","v":1493,"vw":2.25},{"c":2.26,"h":2.27,"l":2.26,"n":23,"o":2.27,"t":"2026-10-12T21:10:00Z","v":866,"vw":2.268259},{"c":2.27,"h":2.27,"l":2.26,"n":7,"o":2.26,"t":"2026-10-12T21:15:00Z","v":353,"vw":2.263759},{"c":2.27,"h":2.2846,"l":2.26,"n":8,"o":2.2846,"t":"2026-10-12T21:20:00Z","v":496,"vw":2.268851},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-12T21:25:00Z","v":295,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-12T21:30:00Z","v":237,"vw":2.26},{"c":2.25,"h":2.258,"l":2.25,"n":3,"o":2.258,"t":"2026-10-12T21:35:00Z","v":501,"vw":2.2524},{"c":2.25,"h":2.25,"l":2.25,"n":18,"o":2.25,"t":"2026-10-12T21:40:00Z","v":506,"vw":2.25},{"c":2.25,"h":2.26,"l":2.25,"n":39,"o":2.25,"t":"2026-10-12T21:45:00Z","v":3744,"vw":2.250657},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-12T21:55:00Z","v":291,"vw":2.24},{"c":2.25,"h":2.25,"l":2.2494,"n":3,"o":2.25,"t":"2026-10-12T22:00:00Z","v":300,"vw":2.2498},{"c":2.25,"h":2.26,"l":2.245,"n":8,"o":2.245,"t":"2026-10-12T22:05:00Z","v":6788,"vw":2.257053},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-12T22:10:00Z","v":300,"vw":2.26},{"c":2.2503,"h":2.2503,"l":2.2503,"n":1,"o":2.2503,"t":"2026-10-12T22:15:00Z","v":501,"vw":2.2503},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-12T22:20:00Z","v":100,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T22:30:00Z","v":333,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T22:35:00Z","v":101,"vw":2.25},{"c":2.252,"h":2.26,"l":2.25,"n":5,"o":2.26,"t":"2026-10-12T22:40:00Z","v":495,"vw":2.255286},{"c":2.26,"h":2.26,"l":2.2589,"n":7,"o":2.2589,"t":"2026-10-12T22:45:00Z","v":1631,"vw":2.259481},{"c":2.2501,"h":2.2501,"l":2.25,"n":5,"o":2.25,"t":"2026-10-12T22:50:00Z","v":11557,"vw":2.250001},{"c":2.26,"h":2.26,"l":2.25,"n":36,"o":2.25,"t":"2026-10-12T22:55:00Z","v":4305,"vw":2.252543},{"c":2.2599,"h":2.2599,"l":2.25,"n":6,"o":2.2503,"t":"2026-10-12T23:10:00Z","v":856,"vw":2.252718},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-12T23:20:00Z","v":1000,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T23:25:00Z","v":3000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":16,"o":2.25,"t":"2026-10-12T23:40:00Z","v":1561,"vw":2.25},{"c":2.23,"h":2.24,"l":2.22,"n":291,"o":2.23,"t":"2026-10-13T08:00:00Z","v":21101,"vw":2.231984},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-13T08:10:00Z","v":300,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-13T08:15:00Z","v":2000,"vw":2.23},{"c":2.2304,"h":2.2304,"l":2.2304,"n":1,"o":2.2304,"t":"2026-10-13T08:20:00Z","v":124,"vw":2.2304},{"c":2.2396,"h":2.2396,"l":2.2396,"n":3,"o":2.2396,"t":"2026-10-13T08:25:00Z","v":353,"vw":2.2396},{"c":2.2397,"h":2.2397,"l":2.2397,"n":1,"o":2.2397,"t":"2026-10-13T08:35:00Z","v":547,"vw":2.2397},{"c":2.24,"h":2.24,"l":2.23,"n":7,"o":2.235,"t":"2026-10-13T08:40:00Z","v":27945,"vw":2.234156},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-13T08:45:00Z","v":874,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-13T09:05:00Z","v":500,"vw":2.24},{"c":2.2404,"h":2.2404,"l":2.2404,"n":1,"o":2.2404,"t":"2026-10-13T09:10:00Z","v":333,"vw":2.2404},{"c":2.2596,"h":2.2596,"l":2.255,"n":3,"o":2.255,"t":"2026-10-13T09:30:00Z","v":467,"vw":2.258122},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-13T09:35:00Z","v":144,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":17,"o":2.25,"t":"2026-10-13T09:45:00Z","v":615,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-13T10:15:00Z","v":2000,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":28,"o":2.24,"t":"2026-10-13T10:25:00Z","v":981,"vw":2.24},{"c":2.23,"h":2.235,"l":2.23,"n":95,"o":2.23,"t":"2026-10-13T11:00:00Z","v":10393,"vw":2.230299},{"c":2.22,"h":2.2298,"l":2.22,"n":19,"o":2.22,"t":"2026-10-13T11:05:00Z","v":7183,"vw":2.220418},{"c":2.2204,"h":2.2204,"l":2.2204,"n":1,"o":2.2204,"t":"2026-10-13T11:10:00Z","v":1000,"vw":2.2204},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T11:15:00Z","v":1000,"vw":2.22},{"c":2.23,"h":2.23,"l":2.225,"n":6,"o":2.23,"t":"2026-10-13T11:25:00Z","v":14382,"vw":2.229942},{"c":2.23,"h":2.235,"l":2.23,"n":3,"o":2.235,"t":"2026-10-13T11:30:00Z","v":1108,"vw":2.230455},{"c":2.23,"h":2.2399,"l":2.23,"n":2,"o":2.2399,"t":"2026-10-13T11:35:00Z","v":20250,"vw":2.239778},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-13T11:45:00Z","v":1070,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-13T12:00:00Z","v":939,"vw":2.23},{"c":2.2304,"h":2.2304,"l":2.2304,"n":3,"o":2.2304,"t":"2026-10-13T12:25:00Z","v":1057,"vw":2.2304},{"c":2.2385,"h":2.24,"l":2.23,"n":4,"o":2.23,"t":"2026-10-13T12:30:00Z","v":9105,"vw":2.23478},{"c":2.23,"h":2.2301,"l":2.23,"n":2,"o":2.2301,"t":"2026-10-13T12:35:00Z","v":1000,"vw":2.23001},{"c":2.23,"h":2.23,"l":2.225,"n":64,"o":2.23,"t":"2026-10-13T12:45:00Z","v":10691,"vw":2.229443},{"c":2.225,"h":2.225,"l":2.22,"n":4,"o":2.22,"t":"2026-10-13T12:50:00Z","v":248,"vw":2.222174},{"c":2.23,"h":2.23,"l":2.225,"n":5,"o":2.225,"t":"2026-10-13T12:55:00Z","v":331,"vw":2.226667},{"c":2.2211,"h":2.23,"l":2.2205,"n":17,"o":2.2205,"t":"2026-10-13T13:00:00Z","v":3702,"vw":2.223905},{"c":2.23,"h":2.23,"l":2.22,"n":18,"o":2.22,"t":"2026-10-13T13:05:00Z","v":1252,"vw":2.221787},{"c":2.2218,"h":2.23,"l":2.22,"n":5,"o":2.2285,"t":"2026-10-13T13:10:00Z","v":801,"vw":2.223438},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-13T13:15:00Z","v":100,"vw":2.225},{"c":2.21,"h":2.22,"l":2.21,"n":71,"o":2.22,"t":"2026-10-13T13:25:00Z","v":13944,"vw":2.219813},{"c":2.21,"h":2.22,"l":2.1901,"n":617,"o":2.21,"t":"2026-10-13T13:30:00Z","v":195340,"vw":2.205173},{"c":2.23,"h":2.23,"l":2.215,"n":118,"o":2.215,"t":"2026-10-13T13:35:00Z","v":20151,"vw":2.225532},{"c":2.241,"h":2.245,"l":2.225,"n":106,"o":2.225,"t":"2026-10-13T13:40:00Z","v":19705,"vw":2.237269},{"c":2.22,"h":2.2491,"l":2.22,"n":398,"o":2.245,"t":"2026-10-13T13:45:00Z","v":28202,"vw":2.235049},{"c":2.21,"h":2.2216,"l":2.21,"n":140,"o":2.22,"t":"2026-10-13T13:50:00Z","v":21661,"vw":2.218209},{"c":2.2,"h":2.22,"l":2.2,"n":131,"o":2.215,"t":"2026-10-13T13:55:00Z","v":26605,"vw":2.205958},{"c":2.195,"h":2.2009,"l":2.19,"n":263,"o":2.2,"t":"2026-10-13T14:00:00Z","v":35166,"vw":2.196047},{"c":2.185,"h":2.19,"l":2.18,"n":283,"o":2.19,"t":"2026-10-13T14:05:00Z","v":39337,"vw":2.18694},{"c":2.175,"h":2.195,"l":2.17,"n":367,"o":2.19,"t":"2026-10-13T14:10:00Z","v":71667,"vw":2.18473},{"c":2.165,"h":2.1777,"l":2.16,"n":189,"o":2.17,"t":"2026-10-13T14:15:00Z","v":35381,"vw":2.168948},{"c":2.165,"h":2.17,"l":2.16,"n":128,"o":2.165,"t":"2026-10-13T14:20:00Z","v":19207,"vw":2.16263},{"c":2.155,"h":2.17,"l":2.15,"n":294,"o":2.165,"t":"2026-10-13T14:25:00Z","v":50238,"vw":2.157999},{"c":2.135,"h":2.155,"l":2.1305,"n":433,"o":2.155,"t":"2026-10-13T14:30:00Z","v":77682,"vw":2.143016},{"c":2.14,"h":2.14,"l":2.13,"n":182,"o":2.14,"t":"2026-10-13T14:35:00Z","v":30299,"vw":2.135723},{"c":2.135,"h":2.145,"l":2.1301,"n":207,"o":2.14,"t":"2026-10-13T14:40:00Z","v":96881,"vw":2.138064},{"c":2.13,"h":2.14,"l":2.13,"n":117,"o":2.1322,"t":"2026-10-13T14:45:00Z","v":25373,"vw":2.135213},{"c":2.125,"h":2.14,"l":2.12,"n":288,"o":2.13,"t":"2026-10-13T14:50:00Z","v":56459,"vw":2.128416},{"c":2.15,"h":2.15,"l":2.1208,"n":284,"o":2.1293,"t":"2026-10-13T14:55:00Z","v":92500,"vw":2.134531},{"c":2.155,"h":2.16,"l":2.145,"n":231,"o":2.145,"t":"2026-10-13T15:00:00Z","v":70175,"vw":2.151349},{"c":2.15,"h":2.16,"l":2.15,"n":88,"o":2.1539,"t":"2026-10-13T15:05:00Z","v":10250,"vw":2.155769},{"c":2.15,"h":2.16,"l":2.15,"n":144,"o":2.16,"t":"2026-10-13T15:10:00Z","v":13643,"vw":2.158044},{"c":2.158,"h":2.1599,"l":2.15,"n":122,"o":2.1599,"t":"2026-10-13T15:15:00Z","v":12316,"vw":2.157035},{"c":2.155,"h":2.16,"l":2.15,"n":182,"o":2.1501,"t":"2026-10-13T15:20:00Z","v":28261,"vw":2.157088},{"c":2.155,"h":2.16,"l":2.15,"n":157,"o":2.155,"t":"2026-10-13T15:25:00Z","v":28955,"vw":2.153911},{"c":2.15,"h":2.16,"l":2.15,"n":133,"o":2.15,"t":"2026-10-13T15:30:00Z","v":10788,"vw":2.1546},{"c":2.15,"h":2.155,"l":2.15,"n":133,"o":2.155,"t":"2026-10-13T15:35:00Z","v":9583,"vw":2.153089},{"c":2.14,"h":2.155,"l":2.14,"n":322,"o":2.155,"t":"2026-10-13T15:40:00Z","v":47558,"vw":2.150169},{"c":2.1491,"h":2.1499,"l":2.14,"n":100,"o":2.145,"t":"2026-10-13T15:45:00Z","v":6040,"vw":2.143285},{"c":2.14,"h":2.15,"l":2.14,"n":183,"o":2.145,"t":"2026-10-13T15:50:00Z","v":16186,"vw":2.146649},{"c":2.15,"h":2.15,"l":2.14,"n":156,"o":2.14,"t":"2026-10-13T15:55:00Z","v":23782,"vw":2.14827},{"c":2.14,"h":2.15,"l":2.14,"n":147,"o":2.1401,"t":"2026-10-13T16:00:00Z","v":15643,"vw":2.145567},{"c":2.145,"h":2.15,"l":2.14,"n":97,"o":2.145,"t":"2026-10-13T16:05:00Z","v":9711,"vw":2.143594},{"c":2.14,"h":2.1475,"l":2.14,"n":116,"o":2.145,"t":"2026-10-13T16:10:00Z","v":13183,"vw":2.141339},{"c":2.14,"h":2.15,"l":2.14,"n":114,"o":2.14,"t":"2026-10-13T16:15:00Z","v":13998,"vw":2.143572},{"c":2.14,"h":2.15,"l":2.14,"n":163,"o":2.14,"t":"2026-10-13T16:20:00Z","v":38007,"vw":2.146209},{"c":2.14,"h":2.15,"l":2.14,"n":133,"o":2.14,"t":"2026-10-13T16:25:00Z","v":10099,"vw":2.144722},{"c":2.14,"h":2.15,"l":2.14,"n":218,"o":2.1491,"t":"2026-10-13T16:30:00Z","v":36907,"vw":2.148147},{"c":2.155,"h":2.16,"l":2.14,"n":266,"o":2.145,"t":"2026-10-13T16:35:00Z","v":59680,"vw":2.149143},{"c":2.155,"h":2.1591,"l":2.15,"n":62,"o":2.155,"t":"2026-10-13T16:40:00Z","v":6208,"vw":2.155859},{"c":2.1551,"h":2.16,"l":2.15,"n":52,"o":2.16,"t":"2026-10-13T16:45:00Z","v":8747,"vw":2.154232},{"c":2.15,"h":2.16,"l":2.15,"n":79,"o":2.15,"t":"2026-10-13T16:50:00Z","v":8448,"vw":2.153148},{"c":2.151,"h":2.16,"l":2.15,"n":80,"o":2.155,"t":"2026-10-13T16:55:00Z","v":7873,"vw":2.151866},{"c":2.15,"h":2.159,"l":2.15,"n":95,"o":2.155,"t":"2026-10-13T17:00:00Z","v":13459,"vw":2.153281},{"c":2.15,"h":2.155,"l":2.15,"n":101,"o":2.15,"t":"2026-10-13T17:05:00Z","v":14623,"vw":2.152403},{"c":2.155,"h":2.16,"l":2.15,"n":159,"o":2.15,"t":"2026-10-13T17:10:00Z","v":35965,"vw":2.156854},{"c":2.155,"h":2.1591,"l":2.15,"n":72,"o":2.155,"t":"2026-10-13T17:15:00Z","v":8618,"vw":2.152819},{"c":2.155,"h":2.1588,"l":2.15,"n":107,"o":2.15,"t":"2026-10-13T17:20:00Z","v":10735,"vw":2.151652},{"c":2.14,"h":2.155,"l":2.14,"n":255,"o":2.15,"t":"2026-10-13T17:25:00Z","v":47204,"vw":2.148055},{"c":2.14,"h":2.145,"l":2.14,"n":98,"o":2.14,"t":"2026-10-13T17:30:00Z","v":16486,"vw":2.143938},{"c":2.145,"h":2.15,"l":2.14,"n":124,"o":2.145,"t":"2026-10-13T17:35:00Z","v":18986,"vw":2.147699},{"c":2.145,"h":2.15,"l":2.14,"n":56,"o":2.145,"t":"2026-10-13T17:40:00Z","v":6212,"vw":2.147144},{"c":2.14,"h":2.15,"l":2.14,"n":70,"o":2.15,"t":"2026-10-13T17:45:00Z","v":6100,"vw":2.144212},{"c":2.13,"h":2.1499,"l":2.13,"n":303,"o":2.1421,"t":"2026-10-13T17:50:00Z","v":60784,"vw":2.139152},{"c":2.135,"h":2.14,"l":2.13,"n":111,"o":2.13,"t":"2026-10-13T17:55:00Z","v":19759,"vw":2.136685},{"c":2.14,"h":2.14,"l":2.13,"n":175,"o":2.135,"t":"2026-10-13T18:00:00Z","v":47137,"vw":2.135908},{"c":2.155,"h":2.1598,"l":2.14,"n":211,"o":2.14,"t":"2026-10-13T18:05:00Z","v":76522,"vw":2.148972},{"c":2.145,"h":2.1575,"l":2.14,"n":112,"o":2.15,"t":"2026-10-13T18:10:00Z","v":32190,"vw":2.149732},{"c":2.145,"h":2.15,"l":2.14,"n":81,"o":2.15,"t":"2026-10-13T18:15:00Z","v":11428,"vw":2.14565},{"c":2.145,"h":2.1485,"l":2.14,"n":76,"o":2.14,"t":"2026-10-13T18:20:00Z","v":9251,"vw":2.141376},{"c":2.14,"h":2.15,"l":2.14,"n":168,"o":2.14,"t":"2026-10-13T18:25:00Z","v":15309,"vw":2.145625},{"c":2.14,"h":2.1464,"l":2.14,"n":80,"o":2.14,"t":"2026-10-13T18:30:00Z","v":10219,"vw":2.14169},{"c":2.14,"h":2.15,"l":2.14,"n":88,"o":2.14,"t":"2026-10-13T18:35:00Z","v":9995,"vw":2.141336},{"c":2.14,"h":2.145,"l":2.14,"n":84,"o":2.14,"t":"2026-10-13T18:40:00Z","v":11257,"vw":2.141658},{"c":2.14,"h":2.145,"l":2.135,"n":301,"o":2.14,"t":"2026-10-13T18:45:00Z","v":65040,"vw":2.139581},{"c":2.14,"h":2.145,"l":2.14,"n":26,"o":2.14,"t":"2026-10-13T18:50:00Z","v":3074,"vw":2.142743},{"c":2.14,"h":2.145,"l":2.14,"n":55,"o":2.14,"t":"2026-10-13T18:55:00Z","v":6795,"vw":2.140818},{"c":2.15,"h":2.15,"l":2.13,"n":287,"o":2.14,"t":"2026-10-13T19:00:00Z","v":59970,"vw":2.139446},{"c":2.15,"h":2.15,"l":2.145,"n":105,"o":2.1499,"t":"2026-10-13T19:05:00Z","v":9533,"vw":2.148873},{"c":2.1445,"h":2.15,"l":2.14,"n":69,"o":2.148,"t":"2026-10-13T19:10:00Z","v":5002,"vw":2.145776},{"c":2.14,"h":2.145,"l":2.14,"n":73,"o":2.145,"t":"2026-10-13T19:15:00Z","v":9050,"vw":2.142126},{"c":2.145,"h":2.15,"l":2.14,"n":159,"o":2.14,"t":"2026-10-13T19:20:00Z","v":17488,"vw":2.144711},{"c":2.14,"h":2.15,"l":2.14,"n":171,"o":2.15,"t":"2026-10-13T19:25:00Z","v":40750,"vw":2.142807},{"c":2.145,"h":2.1499,"l":2.14,"n":177,"o":2.14,"t":"2026-10-13T19:30:00Z","v":29916,"vw":2.141893},{"c":2.145,"h":2.15,"l":2.14,"n":259,"o":2.145,"t":"2026-10-13T19:35:00Z","v":38056,"vw":2.144509},{"c":2.155,"h":2.155,"l":2.14,"n":506,"o":2.15,"t":"2026-10-13T19:40:00Z","v":124996,"vw":2.149257},{"c":2.16,"h":2.16,"l":2.15,"n":145,"o":2.16,"t":"2026-10-13T19:45:00Z","v":23061,"vw":2.153182},{"c":2.155,"h":2.16,"l":2.145,"n":536,"o":2.15,"t":"2026-10-13T19:50:00Z","v":109578,"vw":2.150957},{"c":2.155,"h":2.16,"l":2.15,"n":952,"o":2.15,"t":"2026-10-13T19:55:00Z","v":188181,"vw":2.155909},{"c":2.1794,"h":2.1794,"l":2.15,"n":21,"o":2.15,"t":"2026-10-13T20:00:00Z","v":258075,"vw":2.150013},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-10-13T20:05:00Z","v":484,"vw":2.17},{"c":2.16,"h":2.165,"l":2.16,"n":11,"o":2.165,"t":"2026-10-13T20:10:00Z","v":2956,"vw":2.1607},{"c":2.17,"h":2.18,"l":2.16,"n":36,"o":2.16,"t":"2026-10-13T20:15:00Z","v":3222,"vw":2.169311},{"c":2.1715,"h":2.1715,"l":2.1715,"n":2,"o":2.1715,"t":"2026-10-13T20:20:00Z","v":3699,"vw":2.1715},{"c":2.1703,"h":2.1703,"l":2.1703,"n":1,"o":2.1703,"t":"2026-10-13T20:30:00Z","v":700,"vw":2.1703},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-13T20:35:00Z","v":178,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-13T20:40:00Z","v":550,"vw":2.18},{"c":2.1799,"h":2.1799,"l":2.1799,"n":1,"o":2.1799,"t":"2026-10-13T20:45:00Z","v":100,"vw":2.1799},{"c":2.1702,"h":2.1702,"l":2.1702,"n":2,"o":2.1702,"t":"2026-10-13T20:50:00Z","v":276,"vw":2.1702},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-10-13T20:55:00Z","v":499,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-10-13T21:00:00Z","v":224,"vw":2.18},{"c":2.18,"h":2.18,"l":2.17,"n":5,"o":2.17,"t":"2026-10-13T21:05:00Z","v":393,"vw":2.172646},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-13T21:10:00Z","v":555,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T21:15:00Z","v":150,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-13T21:20:00Z","v":7062,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-13T21:30:00Z","v":317,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T21:35:00Z","v":165,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-13T21:40:00Z","v":109,"vw":2.17},{"c":2.17,"h":2.18,"l":2.17,"n":12,"o":2.18,"t":"2026-10-13T21:50:00Z","v":1229,"vw":2.175607},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T22:05:00Z","v":500,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-13T22:25:00Z","v":352,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-13T22:30:00Z","v":143,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-13T22:35:00Z","v":419,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-13T22:40:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":17,"o":2.19,"t":"2026-10-13T23:00:00Z","v":1201,"vw":2.188319},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T23:05:00Z","v":187,"vw":2.18},{"c":2.17,"h":2.1792,"l":2.17,"n":27,"o":2.1792,"t":"2026-10-13T23:10:00Z","v":1790,"vw":2.170597},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-13T23:20:00Z","v":1327,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T23:30:00Z","v":594,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-13T23:45:00Z","v":180,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-13T23:55:00Z","v":1033,"vw":2.18},{"c":2.21,"h":2.21,"l":2.18,"n":161,"o":2.18,"t":"2026-10-14T08:00:00Z","v":14925,"vw":2.188474},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-14T08:15:00Z","v":5124,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-14T08:20:00Z","v":400,"vw":2.21},{"c":2.2,"h":2.21,"l":2.2,"n":7,"o":2.21,"t":"2026-10-14T08:25:00Z","v":946,"vw":2.201935},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-14T08:30:00Z","v":205,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T08:40:00Z","v":178,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T08:45:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-14T08:55:00Z","v":165,"vw":2.2},{"c":2.18,"h":2.19,"l":2.18,"n":29,"o":2.19,"t":"2026-10-14T09:25:00Z","v":1004,"vw":2.183734},{"c":2.18,"h":2.1904,"l":2.18,"n":10,"o":2.1904,"t":"2026-10-14T09:30:00Z","v":3272,"vw":2.188472},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-14T09:45:00Z","v":100,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":3,"o":2.19,"t":"2026-10-14T09:50:00Z","v":528,"vw":2.185009},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-14T09:55:00Z","v":100,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-14T10:05:00Z","v":540,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":10,"o":2.19,"t":"2026-10-14T10:10:00Z","v":506,"vw":2.19},{"c":2.18,"h":2.1826,"l":2.18,"n":9,"o":2.1826,"t":"2026-10-14T10:20:00Z","v":359,"vw":2.18178},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-14T10:25:00Z","v":300,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":5,"o":2.18,"t":"2026-10-14T10:35:00Z","v":1446,"vw":2.188306},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-14T10:40:00Z","v":200,"vw":2.19},{"c":2.19,"h":2.19,"l":2.1894,"n":7,"o":2.1894,"t":"2026-10-14T10:45:00Z","v":721,"vw":2.1899},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-14T11:05:00Z","v":222,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":24,"o":2.18,"t":"2026-10-14T11:10:00Z","v":1386,"vw":2.18},{"c":2.1704,"h":2.1796,"l":2.17,"n":48,"o":2.1796,"t":"2026-10-14T11:15:00Z","v":2707,"vw":2.172436},{"c":2.17,"h":2.1796,"l":2.1698,"n":28,"o":2.1796,"t":"2026-10-14T11:20:00Z","v":7629,"vw":2.170425},{"c":2.1604,"h":2.1604,"l":2.16,"n":34,"o":2.16,"t":"2026-10-14T11:30:00Z","v":4907,"vw":2.160062},{"c":2.16,"h":2.1604,"l":2.16,"n":6,"o":2.1604,"t":"2026-10-14T11:35:00Z","v":586,"vw":2.160199},{"c":2.17,"h":2.17,"l":2.1694,"n":2,"o":2.1694,"t":"2026-10-14T11:40:00Z","v":1400,"vw":2.1697},{"c":2.1696,"h":2.1696,"l":2.1696,"n":1,"o":2.1696,"t":"2026-10-14T11:50:00Z","v":245,"vw":2.1696},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-14T11:55:00Z","v":813,"vw":2.16},{"c":2.15,"h":2.17,"l":2.15,"n":32,"o":2.16,"t":"2026-10-14T12:00:00Z","v":2796,"vw":2.160613},{"c":2.15,"h":2.1592,"l":2.15,"n":8,"o":2.1501,"t":"2026-10-14T12:05:00Z","v":3989,"vw":2.15091},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-14T12:10:00Z","v":605,"vw":2.16},{"c":2.16,"h":2.16,"l":2.155,"n":8,"o":2.16,"t":"2026-10-14T12:15:00Z","v":1125,"vw":2.159407},{"c":2.1589,"h":2.1589,"l":2.155,"n":5,"o":2.155,"t":"2026-10-14T12:20:00Z","v":420,"vw":2.156141},{"c":2.1504,"h":2.1593,"l":2.1504,"n":4,"o":2.1593,"t":"2026-10-14T12:25:00Z","v":202,"vw":2.15485},{"c":2.14,"h":2.15,"l":2.1396,"n":114,"o":2.15,"t":"2026-10-14T12:30:00Z","v":8294,"vw":2.148762},{"c":2.13,"h":2.14,"l":2.13,"n":22,"o":2.13,"t":"2026-10-14T12:35:00Z","v":918,"vw":2.1349},{"c":2.13,"h":2.1304,"l":2.13,"n":10,"o":2.13,"t":"2026-10-14T12:40:00Z","v":4281,"vw":2.130048},{"c":2.12,"h":2.13,"l":2.12,"n":42,"o":2.13,"t":"2026-10-14T12:45:00Z","v":10958,"vw":2.122095},{"c":2.12,"h":2.13,"l":2.12,"n":12,"o":2.13,"t":"2026-10-14T12:50:00Z","v":3938,"vw":2.123077},{"c":2.12,"h":2.1205,"l":2.12,"n":19,"o":2.1205,"t":"2026-10-14T12:55:00Z","v":1454,"vw":2.120376},{"c":2.12,"h":2.13,"l":2.12,"n":50,"o":2.12,"t":"2026-10-14T13:00:00Z","v":2699,"vw":2.12395},{"c":2.12,"h":2.1206,"l":2.12,"n":13,"o":2.1206,"t":"2026-10-14T13:05:00Z","v":2030,"vw":2.120214},{"c":2.125,"h":2.125,"l":2.12,"n":33,"o":2.12,"t":"2026-10-14T13:10:00Z","v":1422,"vw":2.121011},{"c":2.1204,"h":2.1204,"l":2.12,"n":6,"o":2.12,"t":"2026-10-14T13:20:00Z","v":2200,"vw":2.120218},{"c":2.11,"h":2.12,"l":2.11,"n":82,"o":2.12,"t":"2026-10-14T13:25:00Z","v":1866,"vw":2.115193},{"c":2.0901,"h":2.13,"l":2.09,"n":646,"o":2.12,"t":"2026-10-14T13:30:00Z","v":172325,"vw":2.103948},{"c":2.0938,"h":2.1,"l":2.0801,"n":272,"o":2.095,"t":"2026-10-14T13:35:00Z","v":86112,"vw":2.089985},{"c":2.095,"h":2.1,"l":2.09,"n":94,"o":2.09,"t":"2026-10-14T13:40:00Z","v":25796,"vw":2.095502},{"c":2.1099,"h":2.12,"l":2.095,"n":549,"o":2.095,"t":"2026-10-14T13:45:00Z","v":75031,"vw":2.10814},{"c":2.1,"h":2.11,"l":2.09,"n":232,"o":2.105,"t":"2026-10-14T13:50:00Z","v":40984,"vw":2.100489},{"c":2.085,"h":2.1,"l":2.08,"n":344,"o":2.1,"t":"2026-10-14T13:55:00Z","v":74252,"vw":2.086872},{"c":2.085,"h":2.09,"l":2.08,"n":180,"o":2.085,"t":"2026-10-14T14:00:00Z","v":45602,"vw":2.084459},{"c":2.075,"h":2.09,"l":2.075,"n":251,"o":2.08,"t":"2026-10-14T14:05:00Z","v":45238,"vw":2.080801},{"c":2.07,"h":2.08,"l":2.07,"n":149,"o":2.075,"t":"2026-10-14T14:10:00Z","v":34896,"vw":2.07258},{"c":2.0709,"h":2.08,"l":2.07,"n":186,"o":2.07,"t":"2026-10-14T14:15:00Z","v":35178,"vw":2.072165},{"c":2.075,"h":2.08,"l":2.0624,"n":386,"o":2.07,"t":"2026-10-14T14:20:00Z","v":92425,"vw":2.069293},{"c":2.0709,"h":2.088,"l":2.07,"n":192,"o":2.07,"t":"2026-10-14T14:25:00Z","v":71661,"vw":2.077555},{"c":2.075,"h":2.075,"l":2.07,"n":140,"o":2.07,"t":"2026-10-14T14:30:00Z","v":50287,"vw":2.070493},{"c":2.075,"h":2.08,"l":2.07,"n":149,"o":2.075,"t":"2026-10-14T14:35:00Z","v":29595,"vw":2.077118},{"c":2.085,"h":2.09,"l":2.075,"n":232,"o":2.075,"t":"2026-10-14T14:40:00Z","v":32818,"vw":2.080171},{"c":2.085,"h":2.09,"l":2.085,"n":186,"o":2.085,"t":"2026-10-14T14:45:00Z","v":39848,"vw":2.089093},{"c":2.085,"h":2.09,"l":2.08,"n":195,"o":2.085,"t":"2026-10-14T14:50:00Z","v":14468,"vw":2.084705},{"c":2.085,"h":2.09,"l":2.08,"n":233,"o":2.08,"t":"2026-10-14T14:55:00Z","v":29494,"vw":2.087231},{"c":2.08,"h":2.09,"l":2.08,"n":75,"o":2.085,"t":"2026-10-14T15:00:00Z","v":8127,"vw":2.082304},{"c":2.085,"h":2.0892,"l":2.075,"n":242,"o":2.08,"t":"2026-10-14T15:05:00Z","v":59832,"vw":2.080079},{"c":2.085,"h":2.0899,"l":2.08,"n":91,"o":2.085,"t":"2026-10-14T15:10:00Z","v":9132,"vw":2.08619},{"c":2.085,"h":2.09,"l":2.08,"n":155,"o":2.085,"t":"2026-10-14T15:15:00Z","v":13363,"vw":2.084813},{"c":2.085,"h":2.09,"l":2.08,"n":204,"o":2.085,"t":"2026-10-14T15:20:00Z","v":37679,"vw":2.089224},{"c":2.085,"h":2.09,"l":2.085,"n":113,"o":2.085,"t":"2026-10-14T15:25:00Z","v":6736,"vw":2.087045},{"c":2.085,"h":2.09,"l":2.0826,"n":141,"o":2.085,"t":"2026-10-14T15:30:00Z","v":9056,"vw":2.086654},{"c":2.0866,"h":2.09,"l":2.084,"n":116,"o":2.085,"t":"2026-10-14T15:35:00Z","v":8750,"vw":2.086088},{"c":2.0812,"h":2.09,"l":2.08,"n":136,"o":2.085,"t":"2026-10-14T15:40:00Z","v":14742,"vw":2.083477},{"c":2.08,"h":2.09,"l":2.08,"n":93,"o":2.08,"t":"2026-10-14T15:45:00Z","v":10997,"vw":2.082941},{"c":2.085,"h":2.0899,"l":2.08,"n":125,"o":2.0801,"t":"2026-10-14T15:50:00Z","v":9265,"vw":2.082297},{"c":2.0824,"h":2.09,"l":2.08,"n":123,"o":2.085,"t":"2026-10-14T15:55:00Z","v":17513,"vw":2.080997},{"c":2.075,"h":2.085,"l":2.07,"n":363,"o":2.085,"t":"2026-10-14T16:00:00Z","v":86744,"vw":2.078638},{"c":2.082,"h":2.085,"l":2.075,"n":144,"o":2.075,"t":"2026-10-14T16:05:00Z","v":32549,"vw":2.081182},{"c":2.0799,"h":2.0874,"l":2.0701,"n":180,"o":2.085,"t":"2026-10-14T16:10:00Z","v":27877,"vw":2.079356},{"c":2.085,"h":2.085,"l":2.07,"n":184,"o":2.075,"t":"2026-10-14T16:15:00Z","v":63811,"vw":2.07803},{"c":2.085,"h":2.085,"l":2.08,"n":87,"o":2.08,"t":"2026-10-14T16:20:00Z","v":15720,"vw":2.082656},{"c":2.085,"h":2.09,"l":2.08,"n":103,"o":2.08,"t":"2026-10-14T16:25:00Z","v":19167,"vw":2.082177},{"c":2.09,"h":2.09,"l":2.08,"n":90,"o":2.085,"t":"2026-10-14T16:30:00Z","v":10022,"vw":2.083349},{"c":2.085,"h":2.09,"l":2.08,"n":96,"o":2.085,"t":"2026-10-14T16:35:00Z","v":8375,"vw":2.084274},{"c":2.09,"h":2.09,"l":2.085,"n":120,"o":2.085,"t":"2026-10-14T16:40:00Z","v":29246,"vw":2.089269},{"c":2.08,"h":2.09,"l":2.08,"n":110,"o":2.085,"t":"2026-10-14T16:45:00Z","v":9025,"vw":2.085451},{"c":2.085,"h":2.09,"l":2.08,"n":106,"o":2.085,"t":"2026-10-14T16:50:00Z","v":7116,"vw":2.087088},{"c":2.085,"h":2.09,"l":2.085,"n":107,"o":2.085,"t":"2026-10-14T16:55:00Z","v":12081,"vw":2.085413},{"c":2.095,"h":2.1,"l":2.085,"n":157,"o":2.085,"t":"2026-10-14T17:00:00Z","v":26880,"vw":2.092001},{"c":2.095,"h":2.1,"l":2.09,"n":89,"o":2.095,"t":"2026-10-14T17:05:00Z","v":5507,"vw":2.094482},{"c":2.09,"h":2.0999,"l":2.09,"n":107,"o":2.09,"t":"2026-10-14T17:10:00Z","v":17670,"vw":2.090265},{"c":2.095,"h":2.0991,"l":2.09,"n":121,"o":2.0991,"t":"2026-10-14T17:15:00Z","v":16573,"vw":2.09111},{"c":2.085,"h":2.095,"l":2.08,"n":168,"o":2.09,"t":"2026-10-14T17:20:00Z","v":26338,"vw":2.088205},{"c":2.08,"h":2.085,"l":2.08,"n":91,"o":2.085,"t":"2026-10-14T17:25:00Z","v":8231,"vw":2.082422},{"c":2.08,"h":2.09,"l":2.08,"n":78,"o":2.08,"t":"2026-10-14T17:30:00Z","v":6519,"vw":2.083201},{"c":2.0819,"h":2.09,"l":2.08,"n":266,"o":2.085,"t":"2026-10-14T17:35:00Z","v":40185,"vw":2.081518},{"c":2.08,"h":2.09,"l":2.08,"n":178,"o":2.08,"t":"2026-10-14T17:40:00Z","v":27950,"vw":2.081838},{"c":2.08,"h":2.085,"l":2.08,"n":91,"o":2.085,"t":"2026-10-14T17:45:00Z","v":7721,"vw":2.083093},{"c":2.085,"h":2.085,"l":2.08,"n":173,"o":2.08,"t":"2026-10-14T17:50:00Z","v":50977,"vw":2.080636},{"c":2.07,"h":2.08,"l":2.07,"n":125,"o":2.08,"t":"2026-10-14T17:55:00Z","v":46250,"vw":2.079499},{"c":2.075,"h":2.0791,"l":2.07,"n":107,"o":2.07,"t":"2026-10-14T18:00:00Z","v":14141,"vw":2.075787},{"c":2.075,"h":2.075,"l":2.07,"n":93,"o":2.075,"t":"2026-10-14T18:05:00Z","v":14955,"vw":2.071059},{"c":2.085,"h":2.085,"l":2.07,"n":163,"o":2.07,"t":"2026-10-14T18:10:00Z","v":53570,"vw":2.079315},{"c":2.075,"h":2.0876,"l":2.075,"n":121,"o":2.085,"t":"2026-10-14T18:15:00Z","v":22940,"vw":2.080928},{"c":2.075,"h":2.08,"l":2.075,"n":73,"o":2.0788,"t":"2026-10-14T18:20:00Z","v":9271,"vw":2.077402},{"c":2.0757,"h":2.0757,"l":2.07,"n":71,"o":2.075,"t":"2026-10-14T18:25:00Z","v":11837,"vw":2.072985},{"c":2.07,"h":2.08,"l":2.07,"n":69,"o":2.075,"t":"2026-10-14T18:30:00Z","v":9728,"vw":2.076219},{"c":2.075,"h":2.08,"l":2.07,"n":84,"o":2.075,"t":"2026-10-14T18:35:00Z","v":6312,"vw":2.073859},{"c":2.075,"h":2.0797,"l":2.07,"n":114,"o":2.075,"t":"2026-10-14T18:40:00Z","v":22964,"vw":2.075667},{"c":2.075,"h":2.0774,"l":2.07,"n":82,"o":2.075,"t":"2026-10-14T18:45:00Z","v":11074,"vw":2.073483},{"c":2.075,"h":2.08,"l":2.07,"n":138,"o":2.07,"t":"2026-10-14T18:50:00Z","v":12767,"vw":2.073355},{"c":2.075,"h":2.08,"l":2.0712,"n":98,"o":2.0712,"t":"2026-10-14T18:55:00Z","v":4505,"vw":2.075397},{"c":2.07,"h":2.075,"l":2.07,"n":144,"o":2.075,"t":"2026-10-14T19:00:00Z","v":6335,"vw":2.074054},{"c":2.075,"h":2.08,"l":2.07,"n":160,"o":2.075,"t":"2026-10-14T19:05:00Z","v":88188,"vw":2.078034},{"c":2.08,"h":2.08,"l":2.07,"n":159,"o":2.075,"t":"2026-10-14T19:10:00Z","v":11334,"vw":2.074243},{"c":2.08,"h":2.08,"l":2.07,"n":251,"o":2.075,"t":"2026-10-14T19:15:00Z","v":77766,"vw":2.078107},{"c":2.08,"h":2.08,"l":2.0724,"n":159,"o":2.075,"t":"2026-10-14T19:20:00Z","v":14018,"vw":2.077567},{"c":2.075,"h":2.08,"l":2.075,"n":128,"o":2.075,"t":"2026-10-14T19:25:00Z","v":10456,"vw":2.077502},{"c":2.085,"h":2.09,"l":2.075,"n":227,"o":2.075,"t":"2026-10-14T19:30:00Z","v":56716,"vw":2.081201},{"c":2.08,"h":2.09,"l":2.08,"n":211,"o":2.09,"t":"2026-10-14T19:35:00Z","v":17804,"vw":2.086515},{"c":2.085,"h":2.09,"l":2.08,"n":191,"o":2.085,"t":"2026-10-14T19:40:00Z","v":13134,"vw":2.084466},{"c":2.085,"h":2.0855,"l":2.08,"n":224,"o":2.085,"t":"2026-10-14T19:45:00Z","v":62985,"vw":2.083642},{"c":2.081,"h":2.09,"l":2.08,"n":297,"o":2.08,"t":"2026-10-14T19:50:00Z","v":34860,"vw":2.083574},{"c":2.08,"h":2.09,"l":2.08,"n":807,"o":2.08,"t":"2026-10-14T19:55:00Z","v":126403,"vw":2.083784},{"c":2.1,"h":2.1,"l":2.08,"n":18,"o":2.08,"t":"2026-10-14T20:00:00Z","v":222467,"vw":2.08027},{"c":2.0829,"h":2.0829,"l":2.0829,"n":19,"o":2.0829,"t":"2026-10-14T20:05:00Z","v":254,"vw":2.0829},{"c":2.08,"h":2.09,"l":2.08,"n":9,"o":2.09,"t":"2026-10-14T20:10:00Z","v":4980,"vw":2.087679},{"c":2.0811,"h":2.0811,"l":2.0811,"n":1,"o":2.0811,"t":"2026-10-14T20:20:00Z","v":1249,"vw":2.0811},{"c":2.08,"h":2.0809,"l":2.08,"n":2,"o":2.0809,"t":"2026-10-14T20:25:00Z","v":1340,"vw":2.080178},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T20:30:00Z","v":375,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":27,"o":2.08,"t":"2026-10-14T20:40:00Z","v":6023,"vw":2.08},{"c":2.0801,"h":2.09,"l":2.08,"n":4,"o":2.08,"t":"2026-10-14T20:45:00Z","v":3183,"vw":2.08086},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T20:50:00Z","v":3005,"vw":2.08},{"c":2.0899,"h":2.0899,"l":2.0899,"n":1,"o":2.0899,"t":"2026-10-14T21:00:00Z","v":100,"vw":2.0899},{"c":2.09,"h":2.09,"l":2.075,"n":27,"o":2.08,"t":"2026-10-14T21:05:00Z","v":2929,"vw":2.080055},{"c":2.08,"h":2.09,"l":2.08,"n":8,"o":2.08,"t":"2026-10-14T21:10:00Z","v":2481,"vw":2.082061},{"c":2.0763,"h":2.0895,"l":2.0763,"n":3,"o":2.0895,"t":"2026-10-14T21:15:00Z","v":449,"vw":2.08654},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-14T21:20:00Z","v":1100,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-14T21:25:00Z","v":200,"vw":2.09},{"c":2.08,"h":2.0893,"l":2.08,"n":4,"o":2.08,"t":"2026-10-14T21:30:00Z","v":1258,"vw":2.080963},{"c":2.08,"h":2.085,"l":2.08,"n":16,"o":2.085,"t":"2026-10-14T21:45:00Z","v":736,"vw":2.083773},{"c":2.08,"h":2.085,"l":2.08,"n":4,"o":2.085,"t":"2026-10-14T21:50:00Z","v":1130,"vw":2.082653},{"c":2.07,"h":2.08,"l":2.07,"n":15,"o":2.08,"t":"2026-10-14T21:55:00Z","v":500,"vw":2.076883},{"c":2.0798,"h":2.08,"l":2.0798,"n":7,"o":2.08,"t":"2026-10-14T22:00:00Z","v":1699,"vw":2.079988},{"c":2.08,"h":2.08,"l":2.0797,"n":3,"o":2.0797,"t":"2026-10-14T22:10:00Z","v":249,"vw":2.079825},{"c":2.08,"h":2.08,"l":2.07,"n":9,"o":2.07,"t":"2026-10-14T22:15:00Z","v":1163,"vw":2.071},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-14T22:20:00Z","v":267,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T22:25:00Z","v":100,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T22:30:00Z","v":100,"vw":2.08},{"c":2.07,"h":2.08,"l":2.07,"n":13,"o":2.075,"t":"2026-10-14T22:35:00Z","v":1802,"vw":2.072096},{"c":2.08,"h":2.08,"l":2.0715,"n":6,"o":2.0715,"t":"2026-10-14T22:40:00Z","v":996,"vw":2.077411},{"c":2.0797,"h":2.08,"l":2.0797,"n":6,"o":2.0797,"t":"2026-10-14T22:45:00Z","v":357,"vw":2.0798},{"c":2.0785,"h":2.08,"l":2.0785,"n":7,"o":2.0785,"t":"2026-10-14T22:50:00Z","v":1745,"vw":2.079449},{"c":2.0797,"h":2.08,"l":2.0797,"n":4,"o":2.08,"t":"2026-10-14T22:55:00Z","v":314,"vw":2.0799},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-14T23:00:00Z","v":1095,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T23:05:00Z","v":122,"vw":2.08},{"c":2.0703,"h":2.0703,"l":2.07,"n":4,"o":2.07,"t":"2026-10-14T23:10:00Z","v":873,"vw":2.070077},{"c":2.08,"h":2.08,"l":2.0702,"n":7,"o":2.0702,"t":"2026-10-14T23:15:00Z","v":768,"vw":2.075125},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-14T23:20:00Z","v":471,"vw":2.08},{"c":2.07,"h":2.0799,"l":2.07,"n":5,"o":2.07,"t":"2026-10-14T23:25:00Z","v":4069,"vw":2.070433},{"c":2.06,"h":2.07,"l":2.03,"n":287,"o":2.07,"t":"2026-10-15T08:00:00Z","v":44142,"vw":2.050807},{"c":2.05,"h":2.06,"l":2.05,"n":8,"o":2.06,"t":"2026-10-15T08:10:00Z","v":2459,"vw":2.056165},{"c":2.05,"h":2.05,"l":2.05,"n":7,"o":2.05,"t":"2026-10-15T08:20:00Z","v":934,"vw":2.05},{"c":2.0403,"h":2.0403,"l":2.04,"n":4,"o":2.04,"t":"2026-10-15T08:25:00Z","v":1600,"vw":2.0401},{"c":2.06,"h":2.06,"l":2.04,"n":55,"o":2.04,"t":"2026-10-15T08:35:00Z","v":2980,"vw":2.052831},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T08:45:00Z","v":335,"vw":2.05},{"c":2.04,"h":2.05,"l":2.04,"n":34,"o":2.04,"t":"2026-10-15T09:05:00Z","v":1114,"vw":2.04287},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-15T09:10:00Z","v":317,"vw":2.04},{"c":2.045,"h":2.045,"l":2.045,"n":1,"o":2.045,"t":"2026-10-15T09:15:00Z","v":191,"vw":2.045},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-15T09:25:00Z","v":3566,"vw":2.04},{"c":2.0402,"h":2.0402,"l":2.0402,"n":1,"o":2.0402,"t":"2026-10-15T09:30:00Z","v":200,"vw":2.0402},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T09:35:00Z","v":152,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":10,"o":2.05,"t":"2026-10-15T09:45:00Z","v":683,"vw":2.05},{"c":2.05,"h":2.055,"l":2.04,"n":15,"o":2.055,"t":"2026-10-15T10:00:00Z","v":663,"vw":2.04875},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-15T10:05:00Z","v":220,"vw":2.05},{"c":2.05,"h":2.05,"l":2.04,"n":18,"o":2.05,"t":"2026-10-15T10:10:00Z","v":800,"vw":2.044515},{"c":2.05,"h":2.05,"l":2.0408,"n":9,"o":2.0408,"t":"2026-10-15T10:15:00Z","v":1105,"vw":2.049025},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-15T10:20:00Z","v":412,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T10:25:00Z","v":100,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-10-15T10:30:00Z","v":457,"vw":2.04},{"c":2.0304,"h":2.0304,"l":2.0304,"n":1,"o":2.0304,"t":"2026-10-15T10:35:00Z","v":1141,"vw":2.0304},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T10:40:00Z","v":1454,"vw":2.04},{"c":2.0404,"h":2.0404,"l":2.0404,"n":1,"o":2.0404,"t":"2026-10-15T10:45:00Z","v":1442,"vw":2.0404},{"c":2.05,"h":2.05,"l":2.04,"n":3,"o":2.04,"t":"2026-10-15T10:50:00Z","v":5200,"vw":2.040373},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-15T10:55:00Z","v":1188,"vw":2.04},{"c":2.05,"h":2.06,"l":2.05,"n":14,"o":2.05,"t":"2026-10-15T11:00:00Z","v":2551,"vw":2.051078},{"c":2.04,"h":2.05,"l":2.04,"n":27,"o":2.05,"t":"2026-10-15T11:05:00Z","v":9638,"vw":2.049749},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-15T11:10:00Z","v":600,"vw":2.04},{"c":2.04,"h":2.04,"l":2.0304,"n":28,"o":2.04,"t":"2026-10-15T11:15:00Z","v":3295,"vw":2.037257},{"c":2.04,"h":2.04,"l":2.03,"n":8,"o":2.035,"t":"2026-10-15T11:20:00Z","v":1490,"vw":2.034533},{"c":2.035,"h":2.05,"l":2.0304,"n":16,"o":2.04,"t":"2026-10-15T11:25:00Z","v":23253,"vw":2.039904},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T11:30:00Z","v":100,"vw":2.03},{"c":2.04,"h":2.04,"l":2.03,"n":27,"o":2.0311,"t":"2026-10-15T11:35:00Z","v":4337,"vw":2.038862},{"c":2.04,"h":2.05,"l":2.04,"n":9,"o":2.05,"t":"2026-10-15T11:40:00Z","v":1507,"vw":2.04306},{"c":2.05,"h":2.05,"l":2.05,"n":23,"o":2.05,"t":"2026-10-15T11:45:00Z","v":1005,"vw":2.05},{"c":2.05,"h":2.06,"l":2.05,"n":3,"o":2.06,"t":"2026-10-15T11:50:00Z","v":300,"vw":2.053333},{"c":2.0596,"h":2.0596,"l":2.0596,"n":2,"o":2.0596,"t":"2026-10-15T11:55:00Z","v":210,"vw":2.0596},{"c":2.04,"h":2.05,"l":2.04,"n":7,"o":2.04,"t":"2026-10-15T12:00:00Z","v":3603,"vw":2.040284},{"c":2.04,"h":2.04,"l":2.04,"n":16,"o":2.04,"t":"2026-10-15T12:10:00Z","v":2418,"vw":2.04},{"c":2.0599,"h":2.0599,"l":2.0596,"n":5,"o":2.0596,"t":"2026-10-15T12:20:00Z","v":4136,"vw":2.059893},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-15T12:25:00Z","v":200,"vw":2.06},{"c":2.0403,"h":2.05,"l":2.0403,"n":12,"o":2.05,"t":"2026-10-15T12:30:00Z","v":1360,"vw":2.041917},{"c":2.04,"h":2.06,"l":2.04,"n":10,"o":2.05,"t":"2026-10-15T12:35:00Z","v":13306,"vw":2.057866},{"c":2.0404,"h":2.05,"l":2.04,"n":4,"o":2.05,"t":"2026-10-15T12:40:00Z","v":1957,"vw":2.044399},{"c":2.04,"h":2.05,"l":2.04,"n":7,"o":2.05,"t":"2026-10-15T12:45:00Z","v":1800,"vw":2.041327},{"c":2.06,"h":2.06,"l":2.05,"n":6,"o":2.05,"t":"2026-10-15T12:55:00Z","v":368,"vw":2.055},{"c":2.05,"h":2.06,"l":2.05,"n":10,"o":2.05,"t":"2026-10-15T13:10:00Z","v":3412,"vw":2.056259},{"c":2.05,"h":2.05,"l":2.04,"n":49,"o":2.05,"t":"2026-10-15T13:15:00Z","v":32107,"vw":2.041646},{"c":2.05,"h":2.05,"l":2.04,"n":36,"o":2.05,"t":"2026-10-15T13:20:00Z","v":12889,"vw":2.047885},{"c":2.035,"h":2.04,"l":2.035,"n":9,"o":2.04,"t":"2026-10-15T13:25:00Z","v":3747,"vw":2.039282},{"c":2.04,"h":2.06,"l":2.035,"n":344,"o":2.04,"t":"2026-10-15T13:30:00Z","v":122066,"vw":2.04871},{"c":2.045,"h":2.045,"l":2.03,"n":252,"o":2.04,"t":"2026-10-15T13:35:00Z","v":64732,"vw":2.038397},{"c":2.045,"h":2.05,"l":2.03,"n":177,"o":2.04,"t":"2026-10-15T13:40:00Z","v":82660,"vw":2.036209},{"c":2.045,"h":2.05,"l":2.035,"n":421,"o":2.045,"t":"2026-10-15T13:45:00Z","v":38558,"vw":2.041105},{"c":2.025,"h":2.045,"l":2.02,"n":298,"o":2.0401,"t":"2026-10-15T13:50:00Z","v":107007,"vw":2.030339},{"c":2.0306,"h":2.0315,"l":2.02,"n":168,"o":2.022,"t":"2026-10-15T13:55:00Z","v":45769,"vw":2.025266},{"c":2.055,"h":2.06,"l":2.035,"n":217,"o":2.035,"t":"2026-10-15T14:00:00Z","v":27528,"vw":2.045572},{"c":2.065,"h":2.065,"l":2.05,"n":176,"o":2.05,"t":"2026-10-15T14:05:00Z","v":39707,"vw":2.05728},{"c":2.065,"h":2.08,"l":2.06,"n":254,"o":2.065,"t":"2026-10-15T14:10:00Z","v":45840,"vw":2.070037},{"c":2.065,"h":2.07,"l":2.06,"n":118,"o":2.07,"t":"2026-10-15T14:15:00Z","v":15728,"vw":2.063521},{"c":2.06,"h":2.075,"l":2.06,"n":206,"o":2.0601,"t":"2026-10-15T14:20:00Z","v":43203,"vw":2.067035},{"c":2.065,"h":2.07,"l":2.06,"n":109,"o":2.063,"t":"2026-10-15T14:25:00Z","v":27516,"vw":2.063887},{"c":2.075,"h":2.08,"l":2.055,"n":301,"o":2.06,"t":"2026-10-15T14:30:00Z","v":52027,"vw":2.06391},{"c":2.085,"h":2.0866,"l":2.0708,"n":158,"o":2.08,"t":"2026-10-15T14:35:00Z","v":24715,"vw":2.078719},{"c":2.095,"h":2.1,"l":2.08,"n":171,"o":2.0899,"t":"2026-10-15T14:40:00Z","v":69510,"vw":2.09317},{"c":2.085,"h":2.0999,"l":2.08,"n":155,"o":2.09,"t":"2026-10-15T14:45:00Z","v":23393,"vw":2.089647},{"c":2.0899,"h":2.0899,"l":2.08,"n":129,"o":2.085,"t":"2026-10-15T14:50:00Z","v":24535,"vw":2.082683},{"c":2.085,"h":2.09,"l":2.08,"n":151,"o":2.085,"t":"2026-10-15T14:55:00Z","v":14532,"vw":2.088177},{"c":2.1,"h":2.1,"l":2.0801,"n":204,"o":2.09,"t":"2026-10-15T15:00:00Z","v":27904,"vw":2.090013},{"c":2.095,"h":2.105,"l":2.094,"n":174,"o":2.094,"t":"2026-10-15T15:05:00Z","v":52979,"vw":2.099841},{"c":2.108,"h":2.11,"l":2.1,"n":198,"o":2.1,"t":"2026-10-15T15:10:00Z","v":24595,"vw":2.103895},{"c":2.105,"h":2.115,"l":2.1,"n":214,"o":2.11,"t":"2026-10-15T15:15:00Z","v":45001,"vw":2.109594},{"c":2.095,"h":2.105,"l":2.09,"n":176,"o":2.105,"t":"2026-10-15T15:20:00Z","v":35566,"vw":2.097589},{"c":2.0966,"h":2.0999,"l":2.09,"n":108,"o":2.095,"t":"2026-10-15T15:25:00Z","v":15505,"vw":2.097303},{"c":2.085,"h":2.0976,"l":2.08,"n":231,"o":2.095,"t":"2026-10-15T15:30:00Z","v":44169,"vw":2.08928},{"c":2.09,"h":2.1,"l":2.085,"n":180,"o":2.09,"t":"2026-10-15T15:35:00Z","v":57554,"vw":2.094517},{"c":2.08,"h":2.09,"l":2.08,"n":147,"o":2.09,"t":"2026-10-15T15:40:00Z","v":18232,"vw":2.088595},{"c":2.085,"h":2.089,"l":2.08,"n":61,"o":2.081,"t":"2026-10-15T15:45:00Z","v":7383,"vw":2.084161},{"c":2.085,"h":2.085,"l":2.08,"n":134,"o":2.08,"t":"2026-10-15T15:50:00Z","v":30026,"vw":2.082192},{"c":2.085,"h":2.085,"l":2.08,"n":146,"o":2.08,"t":"2026-10-15T15:55:00Z","v":5994,"vw":2.083825},{"c":2.08,"h":2.085,"l":2.08,"n":146,"o":2.085,"t":"2026-10-15T16:00:00Z","v":13791,"vw":2.080552},{"c":2.075,"h":2.085,"l":2.07,"n":123,"o":2.085,"t":"2026-10-15T16:05:00Z","v":9633,"vw":2.078797},{"c":2.075,"h":2.0799,"l":2.07,"n":57,"o":2.071,"t":"2026-10-15T16:10:00Z","v":4502,"vw":2.073651},{"c":2.075,"h":2.08,"l":2.075,"n":87,"o":2.075,"t":"2026-10-15T16:15:00Z","v":12068,"vw":2.075395},{"c":2.075,"h":2.08,"l":2.07,"n":78,"o":2.0712,"t":"2026-10-15T16:20:00Z","v":8077,"vw":2.073445},{"c":2.08,"h":2.08,"l":2.07,"n":76,"o":2.075,"t":"2026-10-15T16:25:00Z","v":7574,"vw":2.075018},{"c":2.079,"h":2.0798,"l":2.07,"n":65,"o":2.07,"t":"2026-10-15T16:30:00Z","v":18997,"vw":2.077819},{"c":2.085,"h":2.09,"l":2.075,"n":117,"o":2.08,"t":"2026-10-15T16:35:00Z","v":16025,"vw":2.080671},{"c":2.0866,"h":2.0866,"l":2.08,"n":59,"o":2.085,"t":"2026-10-15T16:40:00Z","v":7873,"vw":2.080704},{"c":2.08,"h":2.0874,"l":2.075,"n":125,"o":2.0874,"t":"2026-10-15T16:45:00Z","v":13143,"vw":2.07883},{"c":2.07,"h":2.08,"l":2.07,"n":67,"o":2.075,"t":"2026-10-15T16:50:00Z","v":8596,"vw":2.076519},{"c":2.075,"h":2.08,"l":2.07,"n":23,"o":2.08,"t":"2026-10-15T16:55:00Z","v":1214,"vw":2.0755},{"c":2.105,"h":2.105,"l":2.1,"n":63,"o":2.1,"t":"2026-10-15T18:10:00Z","v":5521,"vw":2.10404},{"c":2.105,"h":2.105,"l":2.1,"n":87,"o":2.1,"t":"2026-10-15T18:15:00Z","v":7079,"vw":2.104499},{"c":2.105,"h":2.105,"l":2.1,"n":101,"o":2.105,"t":"2026-10-15T18:20:00Z","v":12065,"vw":2.102592},{"c":2.09,"h":2.1074,"l":2.09,"n":153,"o":2.105,"t":"2026-10-15T18:25:00Z","v":23143,"vw":2.098912},{"c":2.095,"h":2.1,"l":2.09,"n":71,"o":2.095,"t":"2026-10-15T18:30:00Z","v":6675,"vw":2.095142},{"c":2.09,"h":2.1,"l":2.09,"n":112,"o":2.09,"t":"2026-10-15T18:35:00Z","v":8788,"vw":2.09523},{"c":2.1,"h":2.105,"l":2.09,"n":161,"o":2.09,"t":"2026-10-15T18:40:00Z","v":23652,"vw":2.098947},{"c":2.1003,"h":2.1088,"l":2.1003,"n":42,"o":2.105,"t":"2026-10-15T18:45:00Z","v":11642,"vw":2.100768},{"c":2.105,"h":2.105,"l":2.1001,"n":54,"o":2.105,"t":"2026-10-15T18:50:00Z","v":3375,"vw":2.104759},{"c":2.105,"h":2.1076,"l":2.1,"n":88,"o":2.105,"t":"2026-10-15T18:55:00Z","v":10737,"vw":2.103654},{"c":2.115,"h":2.115,"l":2.105,"n":119,"o":2.11,"t":"2026-10-15T19:00:00Z","v":26237,"vw":2.109468},{"c":2.1111,"h":2.12,"l":2.1111,"n":88,"o":2.12,"t":"2026-10-15T19:05:00Z","v":13118,"vw":2.118855},{"c":2.13,"h":2.13,"l":2.11,"n":134,"o":2.115,"t":"2026-10-15T19:10:00Z","v":25875,"vw":2.120073},{"c":2.1377,"h":2.1377,"l":2.125,"n":125,"o":2.13,"t":"2026-10-15T19:15:00Z","v":30182,"vw":2.130827},{"c":2.135,"h":2.14,"l":2.13,"n":105,"o":2.13,"t":"2026-10-15T19:20:00Z","v":11217,"vw":2.135823},{"c":2.14,"h":2.14,"l":2.135,"n":129,"o":2.135,"t":"2026-10-15T19:25:00Z","v":8124,"vw":2.138345},{"c":2.13,"h":2.14,"l":2.13,"n":242,"o":2.135,"t":"2026-10-15T19:30:00Z","v":28834,"vw":2.135464},{"c":2.145,"h":2.15,"l":2.13,"n":279,"o":2.13,"t":"2026-10-15T19:35:00Z","v":47097,"vw":2.139694},{"c":2.135,"h":2.15,"l":2.1301,"n":328,"o":2.1499,"t":"2026-10-15T19:40:00Z","v":71193,"vw":2.140264},{"c":2.145,"h":2.1466,"l":2.135,"n":280,"o":2.14,"t":"2026-10-15T19:45:00Z","v":60621,"vw":2.140608},{"c":2.1301,"h":2.15,"l":2.13,"n":344,"o":2.14,"t":"2026-10-15T19:50:00Z","v":81835,"vw":2.137026},{"c":2.12,"h":2.14,"l":2.12,"n":967,"o":2.135,"t":"2026-10-15T19:55:00Z","v":196314,"vw":2.129914},{"c":2.15,"h":2.15,"l":2.13,"n":12,"o":2.13,"t":"2026-10-15T20:00:00Z","v":758427,"vw":2.130096},{"c":2.1212,"h":2.13,"l":2.1212,"n":8,"o":2.13,"t":"2026-10-15T20:15:00Z","v":1094,"vw":2.129027},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T20:20:00Z","v":500,"vw":2.13},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T20:25:00Z","v":1150,"vw":2.15},{"c":2.13,"h":2.14,"l":2.13,"n":3,"o":2.14,"t":"2026-10-15T20:30:00Z","v":1501,"vw":2.133333},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T20:35:00Z","v":500,"vw":2.15},{"c":2.14,"h":2.15,"l":2.14,"n":3,"o":2.15,"t":"2026-10-15T20:50:00Z","v":976,"vw":2.141793},{"c":2.1494,"h":2.1494,"l":2.1494,"n":6,"o":2.1494,"t":"2026-10-15T20:55:00Z","v":813,"vw":2.1494},{"c":2.13,"h":2.13,"l":2.12,"n":36,"o":2.13,"t":"2026-10-15T21:00:00Z","v":23648,"vw":2.12016},{"c":2.13,"h":2.13,"l":2.13,"n":8,"o":2.13,"t":"2026-10-15T21:15:00Z","v":1269,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T21:20:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":7,"o":2.13,"t":"2026-10-15T21:30:00Z","v":236,"vw":2.13},{"c":2.12,"h":2.13,"l":2.12,"n":34,"o":2.13,"t":"2026-10-15T21:50:00Z","v":4611,"vw":2.12737},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T22:15:00Z","v":500,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T22:20:00Z","v":170,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T22:30:00Z","v":877,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T22:40:00Z","v":140,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-15T22:45:00Z","v":209,"vw":2.12},{"c":2.1298,"h":2.1298,"l":2.1202,"n":2,"o":2.1202,"t":"2026-10-15T22:50:00Z","v":461,"vw":2.127509},{"c":2.12,"h":2.1207,"l":2.12,"n":13,"o":2.1207,"t":"2026-10-15T22:55:00Z","v":721,"vw":2.120107},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T23:05:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T23:15:00Z","v":200,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":5,"o":2.13,"t":"2026-10-15T23:20:00Z","v":443,"vw":2.13},{"c":2.1297,"h":2.1297,"l":2.1297,"n":4,"o":2.1297,"t":"2026-10-15T23:30:00Z","v":503,"vw":2.1297},{"c":2.12,"h":2.125,"l":2.12,"n":5,"o":2.12,"t":"2026-10-15T23:40:00Z","v":2718,"vw":2.12033},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T23:45:00Z","v":311,"vw":2.13}],"history":[{"c":1.28,"h":1.29,"l":1.26,"n":4253,"o":1.29,"t":"2024-10-14T04:00:00Z","v":795205,"vw":1.272345},{"c":1.28,"h":1.29,"l":1.26,"n":3413,"o":1.26,"t":"2024-10-15T04:00:00Z","v":711883,"vw":1.272607},{"c":1.28,"h":1.29,"l":1.26,"n":4266,"o":1.28,"t":"2024-10-16T04:00:00Z","v":1108950,"vw":1.276825},{"c":1.25,"h":1.2898,"l":1.24,"n":3705,"o":1.28,"t":"2024-10-17T04:00:00Z","v":808698,"vw":1.257101},{"c":1.27,"h":1.27,"l":1.24,"n":3954,"o":1.26,"t":"2024-10-18T04:00:00Z","v":937405,"vw":1.257653},{"c":1.23,"h":1.2599,"l":1.22,"n":3749,"o":1.25,"t":"2024-10-21T04:00:00Z","v":1182749,"vw":1.231068},{"c":1.23,"h":1.23,"l":1.21,"n":3959,"o":1.22,"t":"2024-10-22T04:00:00Z","v":1055367,"vw":1.218375},{"c":1.2,"h":1.23,"l":1.19,"n":4428,"o":1.22,"t":"2024-10-23T04:00:00Z","v":1206574,"vw":1.206414},{"c":1.23,"h":1.29,"l":1.21,"n":6262,"o":1.23,"t":"2024-10-24T04:00:00Z","v":2306393,"vw":1.247275},{"c":1.23,"h":1.26,"l":1.22,"n":3349,"o":1.24,"t":"2024-10-25T04:00:00Z","v":1010220,"vw":1.236416},{"c":1.26,"h":1.275,"l":1.23,"n":4237,"o":1.23,"t":"2024-10-28T04:00:00Z","v":1424524,"vw":1.257554},{"c":1.25,"h":1.27,"l":1.235,"n":2817,"o":1.26,"t":"2024-10-29T04:00:00Z","v":876139,"vw":1.255521},{"c":1.24,"h":1.26,"l":1.23,"n":2862,"o":1.23,"t":"2024-10-30T04:00:00Z","v":754793,"vw":1.24744},{"c":1.18,"h":1.24,"l":1.18,"n":5417,"o":1.23,"t":"2024-10-31T04:00:00Z","v":1581984,"vw":1.199806},{"c":1.16,"h":1.1982,"l":1.16,"n":6320,"o":1.19,"t":"2024-11-01T04:00:00Z","v":1335872,"vw":1.175578},{"c":1.17,"h":1.18,"l":1.13,"n":5850,"o":1.16,"t":"2024-11-04T05:00:00Z","v":1342085,"vw":1.155247},{"c":1.2,"h":1.2,"l":1.17,"n":5071,"o":1.19,"t":"2024-11-05T05:00:00Z","v":1056332,"vw":1.181865},{"c":1.17,"h":1.2,"l":1.12,"n":8570,"o":1.15,"t":"2024-11-06T05:00:00Z","v":2652185,"vw":1.149425},{"c":1.18,"h":1.2,"l":1.14,"n":5804,"o":1.17,"t":"2024-11-07T05:00:00Z","v":2115328,"vw":1.179899},{"c":1.16,"h":1.18,"l":1.06,"n":10547,"o":1.18,"t":"2024-11-08T05:00:00Z","v":3323124,"vw":1.111414},{"c":1.165,"h":1.18,"l":1.105,"n":7805,"o":1.15,"t":"2024-11-11T05:00:00Z","v":2544909,"vw":1.131965},{"c":1.06,"h":1.145,"l":1.06,"n":8788,"o":1.14,"t":"2024-11-12T05:00:00Z","v":3694981,"vw":1.07615},{"c":1.13,"h":1.19,"l":1.07,"n":7372,"o":1.1,"t":"2024-11-13T05:00:00Z","v":3296862,"vw":1.142149},{"c":1.06,"h":1.145,"l":1.06,"n":5837,"o":1.14,"t":"2024-11-14T05:00:00Z","v":1956868,"vw":1.085249},{"c":1.02,"h":1.065,"l":1.02,"n":5696,"o":1.05,"t":"2024-11-15T05:00:00Z","v":3215449,"vw":1.030028},{"c":1.02,"h":1.05,"l":1,"n":5186,"o":1.01,"t":"2024-11-18T05:00:00Z","v":1684770,"vw":1.024194},{"c":1.04,"h":1.04,"l":1,"n":4678,"o":1.01,"t":"2024-11-19T05:00:00Z","v":1872539,"vw":1.019237},{"c":1.06,"h":1.0688,"l":1.01,"n":3679,"o":1.04,"t":"2024-11-20T05:00:00Z","v":1336190,"vw":1.041842},{"c":1.07,"h":1.1,"l":1.03,"n":4059,"o":1.04,"t":"2024-11-21T05:00:00Z","v":1644245,"vw":1.07123},{"c":1.1,"h":1.13,"l":1.07,"n":5481,"o":1.08,"t":"2024-11-22T05:00:00Z","v":2186567,"vw":1.106994},{"c":1.16,"h":1.2,"l":1.14,"n":6878,"o":1.15,"t":"2024-11-25T05:00:00Z","v":2792841,"vw":1.167645},{"c":1.11,"h":1.1794,"l":1.1,"n":4306,"o":1.17,"t":"2024-11-26T05:00:00Z","v":1293173,"vw":1.137862},{"c":1.12,"h":1.16,"l":1.1,"n":3968,"o":1.13,"t":"2024-11-27T05:00:00Z","v":1048397,"vw":1.122096},{"c":1.16,"h":1.185,"l":1.13,"n":2748,"o":1.13,"t":"2024-11-29T05:00:00Z","v":1199737,"vw":1.165578},{"c":1.18,"h":1.2195,"l":1.16,"n":5310,"o":1.19,"t":"2024-12-02T05:00:00Z","v":2076283,"vw":1.183723},{"c":1.13,"h":1.18,"l":1.1228,"n":4756,"o":1.18,"t":"2024-12-03T05:00:00Z","v":1609855,"vw":1.141931},{"c":1.09,"h":1.13,"l":1.09,"n":5425,"o":1.13,"t":"2024-12-04T05:00:00Z","v":1371127,"vw":1.103143},{"c":1.06,"h":1.1142,"l":1.06,"n":6844,"o":1.1,"t":"2024-12-05T05:00:00Z","v":1878163,"vw":1.087015},{"c":1.1,"h":1.12,"l":1.07,"n":10303,"o":1.085,"t":"2024-12-06T05:00:00Z","v":1701465,"vw":1.090893},{"c":1.17,"h":1.23,"l":1.11,"n":7505,"o":1.11,"t":"2024-12-09T05:00:00Z","v":3187189,"vw":1.186343},{"c":1.16,"h":1.189,"l":1.1448,"n":3186,"o":1.18,"t":"2024-12-10T05:00:00Z","v":826766,"vw":1.157441},{"c":1.14,"h":1.16,"l":1.1,"n":4071,"o":1.16,"t":"2024-12-11T05:00:00Z","v":1261634,"vw":1.133343},{"c":1.12,"h":1.14,"l":1.11,"n":3557,"o":1.13,"t":"2024-12-12T05:00:00Z","v":950768,"vw":1.123641},{"c":1.09,"h":1.13,"l":1.08,"n":4631,"o":1.13,"t":"2024-12-13T05:00:00Z","v":1250364,"vw":1.092334},{"c":1.09,"h":1.1,"l":1.05,"n":5633,"o":1.08,"t":"2024-12-16T05:00:00Z","v":1983834,"vw":1.076957},{"c":1.09,"h":1.11,"l":1.07,"n":4552,"o":1.08,"t":"2024-12-17T05:00:00Z","v":1333469,"vw":1.089438},{"c":1.18,"h":1.38,"l":1.09,"n":19976,"o":1.11,"t":"2024-12-18T05:00:00Z","v":10925336,"vw":1.255357},{"c":1.13,"h":1.22,"l":1.13,"n":8211,"o":1.22,"t":"2024-12-19T05:00:00Z","v":3477377,"vw":1.158269},{"c":1.3,"h":1.3,"l":1.1,"n":11182,"o":1.14,"t":"2024-12-20T05:00:00Z","v":6629588,"vw":1.255217},{"c":1.42,"h":1.44,"l":1.27,"n":13107,"o":1.31,"t":"2024-12-23T05:00:00Z","v":5198101,"vw":1.353692},{"c":1.5,"h":1.56,"l":1.4,"n":8861,"o":1.46,"t":"2024-12-24T05:00:00Z","v":3766226,"vw":1.493781},{"c":1.95,"h":1.96,"l":1.55,"n":44620,"o":1.6,"t":"2024-12-26T05:00:00Z","v":15791929,"vw":1.807308},{"c":2.13,"h":2.7,"l":2.02,"n":220211,"o":2.67,"t":"2024-12-27T05:00:00Z","v":48418592,"vw":2.238732},{"c":2.14,"h":2.47,"l":1.96,"n":79506,"o":2.13,"t":"2024-12-30T05:00:00Z","v":23567789,"vw":2.187765},{"c":1.89,"h":2.11,"l":1.88,"n":36637,"o":2.075,"t":"2024-12-31T05:00:00Z","v":11385426,"vw":1.96479},{"c":2.07,"h":2.09,"l":1.83,"n":30720,"o":1.96,"t":"2025-01-02T05:00:00Z","v":9795577,"vw":1.970411},{"c":2.21,"h":2.27,"l":1.99,"n":30560,"o":2.115,"t":"2025-01-03T05:00:00Z","v":11864197,"vw":2.115553},{"c":2.01,"h":2.33,"l":1.9701,"n":35796,"o":2.2,"t":"2025-01-06T05:00:00Z","v":11718323,"vw":2.120294},{"c":1.99,"h":2.12,"l":1.95,"n":17985,"o":2.01,"t":"2025-01-07T05:00:00Z","v":5175340,"vw":2.01738},{"c":1.82,"h":1.87,"l":1.65,"n":21847,"o":1.86,"t":"2025-01-08T05:00:00Z","v":7409595,"vw":1.786352},{"c":1.75,"h":1.87,"l":1.7106,"n":14179,"o":1.78,"t":"2025-01-10T05:00:00Z","v":3837953,"vw":1.784529},{"c":1.71,"h":1.72,"l":1.59,"n":16728,"o":1.655,"t":"2025-01-13T05:00:00Z","v":4729302,"vw":1.657555},{"c":1.545,"h":1.81,"l":1.49,"n":20862,"o":1.79,"t":"2025-01-14T05:00:00Z","v":5681454,"vw":1.577271},{"c":1.65,"h":1.7481,"l":1.55,"n":13924,"o":1.55,"t":"2025-01-15T05:00:00Z","v":4617232,"vw":1.652576},{"c":1.63,"h":1.72,"l":1.6,"n":9849,"o":1.67,"t":"2025-01-16T05:00:00Z","v":2213332,"vw":1.634584},{"c":1.66,"h":1.73,"l":1.63,"n":7071,"o":1.66,"t":"2025-01-17T05:00:00Z","v":2425775,"vw":1.668129},{"c":1.49,"h":1.62,"l":1.46,"n":14817,"o":1.62,"t":"2025-01-21T05:00:00Z","v":5214129,"vw":1.50639},{"c":1.59,"h":1.61,"l":1.45,"n":10973,"o":1.49,"t":"2025-01-22T05:00:00Z","v":3708533,"vw":1.537532},{"c":1.58,"h":1.65,"l":1.53,"n":8976,"o":1.55,"t":"2025-01-23T05:00:00Z","v":2617528,"vw":1.593878},{"c":1.54,"h":1.65,"l":1.53,"n":7387,"o":1.57,"t":"2025-01-24T05:00:00Z","v":2028336,"vw":1.584042},{"c":1.5,"h":1.595,"l":1.45,"n":10416,"o":1.51,"t":"2025-01-27T05:00:00Z","v":2701482,"vw":1.509495},{"c":1.49,"h":1.56,"l":1.43,"n":6960,"o":1.56,"t":"2025-01-28T05:00:00Z","v":1767571,"vw":1.476646},{"c":1.42,"h":1.51,"l":1.41,"n":6207,"o":1.49,"t":"2025-01-29T05:00:00Z","v":1446245,"vw":1.439493},{"c":1.39,"h":1.49,"l":1.35,"n":9154,"o":1.42,"t":"2025-01-30T05:00:00Z","v":2452137,"vw":1.392482},{"c":1.39,"h":1.495,"l":1.36,"n":9616,"o":1.4,"t":"2025-01-31T05:00:00Z","v":2909618,"vw":1.413848},{"c":1.37,"h":1.4,"l":1.31,"n":8677,"o":1.33,"t":"2025-02-03T05:00:00Z","v":2460293,"vw":1.360485},{"c":1.38,"h":1.41,"l":1.35,"n":8308,"o":1.37,"t":"2025-02-04T05:00:00Z","v":2139468,"vw":1.38778},{"c":1.37,"h":1.43,"l":1.365,"n":6904,"o":1.37,"t":"2025-02-05T05:00:00Z","v":2189016,"vw":1.398125},{"c":1.35,"h":1.41,"l":1.35,"n":5820,"o":1.38,"t":"2025-02-06T05:00:00Z","v":1577478,"vw":1.36828},{"c":1.32,"h":1.41,"l":1.3,"n":5821,"o":1.39,"t":"2025-02-07T05:00:00Z","v":1834644,"vw":1.346622},{"c":1.33,"h":1.36,"l":1.3,"n":9772,"o":1.33,"t":"2025-02-10T05:00:00Z","v":2656958,"vw":1.321097},{"c":1.31,"h":1.3589,"l":1.3,"n":5712,"o":1.33,"t":"2025-02-11T05:00:00Z","v":1716678,"vw":1.31971},{"c":1.34,"h":1.38,"l":1.3,"n":6848,"o":1.31,"t":"2025-02-12T05:00:00Z","v":2316340,"vw":1.335586},{"c":1.37,"h":1.43,"l":1.34,"n":7334,"o":1.36,"t":"2025-02-13T05:00:00Z","v":2978560,"vw":1.38476},{"c":1.39,"h":1.49,"l":1.37,"n":7138,"o":1.37,"t":"2025-02-14T05:00:00Z","v":2390787,"vw":1.420987},{"c":1.48,"h":1.5799,"l":1.43,"n":14514,"o":1.45,"t":"2025-02-18T05:00:00Z","v":5179754,"vw":1.492428},{"c":1.45,"h":1.5499,"l":1.45,"n":9171,"o":1.53,"t":"2025-02-19T05:00:00Z","v":2878035,"vw":1.492207},{"c":1.39,"h":1.475,"l":1.37,"n":7881,"o":1.46,"t":"2025-02-20T05:00:00Z","v":2375983,"vw":1.401598},{"c":1.35,"h":1.45,"l":1.34,"n":7289,"o":1.42,"t":"2025-02-21T05:00:00Z","v":2443780,"vw":1.377334},{"c":1.27,"h":1.3595,"l":1.27,"n":9803,"o":1.35,"t":"2025-02-24T05:00:00Z","v":2742600,"vw":1.306987},{"c":1.2,"h":1.2765,"l":1.19,"n":8501,"o":1.255,"t":"2025-02-25T05:00:00Z","v":2736689,"vw":1.221802},{"c":1.21,"h":1.3,"l":1.21,"n":5579,"o":1.24,"t":"2025-02-26T05:00:00Z","v":2184747,"vw":1.249676},{"c":1.22,"h":1.33,"l":1.22,"n":6188,"o":1.26,"t":"2025-02-27T05:00:00Z","v":2265362,"vw":1.264517},{"c":1.23,"h":1.25,"l":1.15,"n":9054,"o":1.2,"t":"2025-02-28T05:00:00Z","v":2988345,"vw":1.203957},{"c":1.13,"h":1.25,"l":1.12,"n":11002,"o":1.23,"t":"2025-03-03T05:00:00Z","v":4407920,"vw":1.166243},{"c":1.11,"h":1.14,"l":1.06,"n":9258,"o":1.09,"t":"2025-03-04T05:00:00Z","v":2811266,"vw":1.094531},{"c":1.13,"h":1.15,"l":1.1,"n":5292,"o":1.14,"t":"2025-03-05T05:00:00Z","v":1905161,"vw":1.124764},{"c":1.15,"h":1.17,"l":1.09,"n":5949,"o":1.12,"t":"2025-03-06T05:00:00Z","v":1819858,"vw":1.135732},{"c":1.15,"h":1.175,"l":1.1104,"n":4193,"o":1.15,"t":"2025-03-07T05:00:00Z","v":1321619,"vw":1.147201},{"c":1.07,"h":1.15,"l":1.05,"n":6155,"o":1.12,"t":"2025-03-10T04:00:00Z","v":2278812,"vw":1.09327},{"c":1.11,"h":1.1299,"l":1.06,"n":6233,"o":1.08,"t":"2025-03-11T04:00:00Z","v":1813454,"vw":1.089257},{"c":1.13,"h":1.1575,"l":1.11,"n":4528,"o":1.12,"t":"2025-03-12T04:00:00Z","v":1442662,"vw":1.131736},{"c":1.08,"h":1.1573,"l":1.07,"n":5829,"o":1.15,"t":"2025-03-13T04:00:00Z","v":1806987,"vw":1.095764},{"c":1.13,"h":1.1451,"l":1.1,"n":5103,"o":1.11,"t":"2025-03-14T04:00:00Z","v":1355951,"vw":1.120857},{"c":1.15,"h":1.16,"l":1.13,"n":4735,"o":1.13,"t":"2025-03-17T04:00:00Z","v":1203050,"vw":1.14544},{"c":1.13,"h":1.15,"l":1.11,"n":6177,"o":1.14,"t":"2025-03-18T04:00:00Z","v":1194272,"vw":1.130316},{"c":1.1,"h":1.15,"l":1.1,"n":5472,"o":1.12,"t":"2025-03-19T04:00:00Z","v":1602170,"vw":1.117228},{"c":1.1,"h":1.12,"l":1.09,"n":3658,"o":1.1,"t":"2025-03-20T04:00:00Z","v":937654,"vw":1.101743},{"c":1.11,"h":1.1499,"l":1.095,"n":4133,"o":1.1,"t":"2025-03-21T04:00:00Z","v":2028149,"vw":1.114251},{"c":1.15,"h":1.16,"l":1.12,"n":3639,"o":1.12,"t":"2025-03-24T04:00:00Z","v":1223908,"vw":1.139622},{"c":1.12,"h":1.17,"l":1.11,"n":4920,"o":1.17,"t":"2025-03-25T04:00:00Z","v":1273553,"vw":1.127245},{"c":1.09,"h":1.13,"l":1.08,"n":4237,"o":1.12,"t":"2025-03-26T04:00:00Z","v":989274,"vw":1.0975},{"c":1.11,"h":1.12,"l":1.07,"n":3727,"o":1.09,"t":"2025-03-27T04:00:00Z","v":942603,"vw":1.097467},{"c":1.08,"h":1.1,"l":1.07,"n":4590,"o":1.1,"t":"2025-03-28T04:00:00Z","v":1289060,"vw":1.079667},{"c":1.05,"h":1.07,"l":1.03,"n":6525,"o":1.07,"t":"2025-03-31T04:00:00Z","v":2038627,"vw":1.046945},{"c":1.04,"h":1.08,"l":1.02,"n":5748,"o":1.05,"t":"2025-04-01T04:00:00Z","v":1448025,"vw":1.051973},{"c":1.05,"h":1.0788,"l":1.03,"n":6331,"o":1.03,"t":"2025-04-02T04:00:00Z","v":1755808,"vw":1.047785},{"c":1.01,"h":1.05,"l":1,"n":9521,"o":1.02,"t":"2025-04-03T04:00:00Z","v":2852508,"vw":1.016414},{"c":0.9729,"h":1.01,"l":0.9511,"n":10992,"o":1,"t":"2025-04-04T04:00:00Z","v":4667233,"vw":0.981578},{"c":0.9269,"h":0.9542,"l":0.68,"n":13426,"o":0.73,"t":"2025-04-07T04:00:00Z","v":5711797,"vw":0.849521},{"c":0.9361,"h":0.9892,"l":0.93,"n":8062,"o":0.949,"t":"2025-04-08T04:00:00Z","v":2808946,"vw":0.961204},{"c":1.04,"h":1.09,"l":0.9231,"n":6731,"o":0.9284,"t":"2025-04-09T04:00:00Z","v":2837213,"vw":1.015227},{"c":1.02,"h":1.05,"l":0.9833,"n":6297,"o":1.02,"t":"2025-04-10T04:00:00Z","v":2254881,"vw":1.014618},{"c":1.13,"h":1.13,"l":1.015,"n":6278,"o":1.02,"t":"2025-04-11T04:00:00Z","v":2097924,"vw":1.081525},{"c":1.12,"h":1.15,"l":1.1,"n":7361,"o":1.15,"t":"2025-04-14T04:00:00Z","v":1782579,"vw":1.125797},{"c":1.07,"h":1.12,"l":1.06,"n":5424,"o":1.1,"t":"2025-04-15T04:00:00Z","v":1075364,"vw":1.088368},{"c":1.06,"h":1.11,"l":1.035,"n":4597,"o":1.04,"t":"2025-04-16T04:00:00Z","v":1209456,"vw":1.077496},{"c":1.1,"h":1.11,"l":1.06,"n":3885,"o":1.08,"t":"2025-04-17T04:00:00Z","v":992632,"vw":1.088444},{"c":1.13,"h":1.14,"l":1.07,"n":4475,"o":1.08,"t":"2025-04-21T04:00:00Z","v":1354190,"vw":1.114651},{"c":1.15,"h":1.18,"l":1.135,"n":4318,"o":1.14,"t":"2025-04-22T04:00:00Z","v":1688426,"vw":1.158096},{"c":1.12,"h":1.2,"l":1.11,"n":4495,"o":1.18,"t":"2025-04-23T04:00:00Z","v":1136311,"vw":1.152477},{"c":1.14,"h":1.145,"l":1.1,"n":3554,"o":1.11,"t":"2025-04-24T04:00:00Z","v":1077710,"vw":1.120238},{"c":1.14,"h":1.16,"l":1.12,"n":2544,"o":1.14,"t":"2025-04-25T04:00:00Z","v":678199,"vw":1.137386},{"c":1.13,"h":1.16,"l":1.11,"n":4109,"o":1.14,"t":"2025-04-28T04:00:00Z","v":1037877,"vw":1.127131},{"c":1.11,"h":1.13,"l":1.09,"n":5293,"o":1.13,"t":"2025-04-29T04:00:00Z","v":901536,"vw":1.105478},{"c":1.09,"h":1.09,"l":1.06,"n":3517,"o":1.09,"t":"2025-04-30T04:00:00Z","v":840814,"vw":1.08247},{"c":1.1,"h":1.12,"l":1.09,"n":5005,"o":1.1,"t":"2025-05-01T04:00:00Z","v":971189,"vw":1.102416},{"c":1.11,"h":1.14,"l":1.07,"n":3620,"o":1.11,"t":"2025-05-02T04:00:00Z","v":1128843,"vw":1.111345},{"c":1.13,"h":1.145,"l":1.09,"n":3305,"o":1.11,"t":"2025-05-05T04:00:00Z","v":738499,"vw":1.120867},{"c":1.13,"h":1.15,"l":1.11,"n":3375,"o":1.12,"t":"2025-05-06T04:00:00Z","v":696248,"vw":1.128276},{"c":1.2,"h":1.25,"l":1.12,"n":8648,"o":1.12,"t":"2025-05-07T04:00:00Z","v":2521529,"vw":1.192684},{"c":1.27,"h":1.28,"l":1.19,"n":4719,"o":1.19,"t":"2025-05-08T04:00:00Z","v":1824205,"vw":1.235883},{"c":1.3,"h":1.37,"l":1.28,"n":5874,"o":1.29,"t":"2025-05-09T04:00:00Z","v":2092097,"vw":1.325589},{"c":1.43,"h":1.45,"l":1.33,"n":7048,"o":1.345,"t":"2025-05-12T04:00:00Z","v":3439309,"vw":1.39214},{"c":1.43,"h":1.48,"l":1.39,"n":9154,"o":1.41,"t":"2025-05-13T04:00:00Z","v":2612944,"vw":1.453246},{"c":1.36,"h":1.46,"l":1.34,"n":8329,"o":1.43,"t":"2025-05-14T04:00:00Z","v":2970714,"vw":1.387314},{"c":1.37,"h":1.41,"l":1.35,"n":5738,"o":1.36,"t":"2025-05-15T04:00:00Z","v":1507375,"vw":1.378227},{"c":1.38,"h":1.48,"l":1.3647,"n":9422,"o":1.38,"t":"2025-05-16T04:00:00Z","v":3857812,"vw":1.419823},{"c":1.3,"h":1.39,"l":1.28,"n":8351,"o":1.38,"t":"2025-05-19T04:00:00Z","v":2762683,"vw":1.333512},{"c":1.33,"h":1.37,"l":1.29,"n":6087,"o":1.31,"t":"2025-05-20T04:00:00Z","v":2123670,"vw":1.330176},{"c":1.31,"h":1.41,"l":1.3,"n":6862,"o":1.34,"t":"2025-05-21T04:00:00Z","v":2120064,"vw":1.354341},{"c":1.34,"h":1.36,"l":1.27,"n":5903,"o":1.32,"t":"2025-05-22T04:00:00Z","v":2251781,"vw":1.327261},{"c":1.51,"h":1.62,"l":1.3005,"n":18907,"o":1.33,"t":"2025-05-23T04:00:00Z","v":9369599,"vw":1.528306},{"c":1.66,"h":1.67,"l":1.49,"n":11453,"o":1.55,"t":"2025-05-27T04:00:00Z","v":4264443,"vw":1.601259},{"c":1.81,"h":1.85,"l":1.73,"n":20452,"o":1.74,"t":"2025-05-28T04:00:00Z","v":8520484,"vw":1.791209},{"c":1.68,"h":1.88,"l":1.67,"n":15313,"o":1.83,"t":"2025-05-29T04:00:00Z","v":5229602,"vw":1.724907},{"c":1.56,"h":1.6991,"l":1.56,"n":9489,"o":1.68,"t":"2025-05-30T04:00:00Z","v":3870109,"vw":1.598556},{"c":1.42,"h":1.6,"l":1.4,"n":12684,"o":1.57,"t":"2025-06-02T04:00:00Z","v":4088421,"vw":1.449899},{"c":1.47,"h":1.535,"l":1.44,"n":7645,"o":1.45,"t":"2025-06-03T04:00:00Z","v":2494060,"vw":1.490911},{"c":1.45,"h":1.499,"l":1.4101,"n":7965,"o":1.48,"t":"2025-06-04T04:00:00Z","v":2204719,"vw":1.444306},{"c":1.42,"h":1.515,"l":1.4,"n":7949,"o":1.48,"t":"2025-06-05T04:00:00Z","v":2111020,"vw":1.450491},{"c":1.61,"h":1.62,"l":1.48,"n":13803,"o":1.48,"t":"2025-06-06T04:00:00Z","v":5686302,"vw":1.564107},{"c":1.57,"h":1.72,"l":1.55,"n":19509,"o":1.72,"t":"2025-06-09T04:00:00Z","v":6159456,"vw":1.595881},{"c":1.63,"h":1.74,"l":1.46,"n":31241,"o":1.57,"t":"2025-06-10T04:00:00Z","v":12594428,"vw":1.629476},{"c":1.87,"h":1.94,"l":1.76,"n":45287,"o":1.82,"t":"2025-06-11T04:00:00Z","v":16168347,"vw":1.869489},{"c":1.77,"h":2.02,"l":1.76,"n":33492,"o":2.02,"t":"2025-06-12T04:00:00Z","v":9660998,"vw":1.867842},{"c":1.75,"h":1.9,"l":1.71,"n":20218,"o":1.76,"t":"2025-06-13T04:00:00Z","v":6645463,"vw":1.812143},{"c":1.93,"h":2.04,"l":1.79,"n":21326,"o":1.865,"t":"2025-06-16T04:00:00Z","v":7210077,"vw":1.925215},{"c":1.93,"h":2.03,"l":1.88,"n":20362,"o":2.03,"t":"2025-06-17T04:00:00Z","v":7469067,"vw":1.944387},{"c":1.98,"h":2.06,"l":1.88,"n":16763,"o":1.94,"t":"2025-06-18T04:00:00Z","v":5899208,"vw":1.995841},{"c":1.8,"h":2.0194,"l":1.78,"n":18812,"o":2,"t":"2025-06-20T04:00:00Z","v":7707622,"vw":1.855512},{"c":1.86,"h":1.87,"l":1.72,"n":15177,"o":1.785,"t":"2025-06-23T04:00:00Z","v":5677179,"vw":1.801798},{"c":1.87,"h":1.94,"l":1.81,"n":14741,"o":1.91,"t":"2025-06-24T04:00:00Z","v":4946175,"vw":1.864991},{"c":1.95,"h":2.09,"l":1.88,"n":23465,"o":1.92,"t":"2025-06-25T04:00:00Z","v":8716745,"vw":1.976967},{"c":2.28,"h":2.3367,"l":1.91,"n":33722,"o":1.99,"t":"2025-06-26T04:00:00Z","v":14369809,"vw":2.162288},{"c":2.15,"h":2.3161,"l":2.05,"n":28100,"o":2.3,"t":"2025-06-27T04:00:00Z","v":9951117,"vw":2.155839},{"c":2.19,"h":2.345,"l":2.1812,"n":21333,"o":2.2,"t":"2025-06-30T04:00:00Z","v":8106707,"vw":2.263065},{"c":2.2,"h":2.3,"l":2.05,"n":20306,"o":2.15,"t":"2025-07-01T04:00:00Z","v":7037932,"vw":2.157538},{"c":2.47,"h":2.5,"l":2.17,"n":24466,"o":2.18,"t":"2025-07-02T04:00:00Z","v":9085668,"vw":2.377634},{"c":2.46,"h":2.535,"l":2.42,"n":18986,"o":2.495,"t":"2025-07-03T04:00:00Z","v":7309017,"vw":2.481979},{"c":2.28,"h":2.42,"l":2.22,"n":23945,"o":2.42,"t":"2025-07-07T04:00:00Z","v":8312769,"vw":2.296627},{"c":2.51,"h":2.62,"l":2.28,"n":32938,"o":2.3,"t":"2025-07-08T04:00:00Z","v":11537733,"vw":2.484337},{"c":2.58,"h":2.7,"l":2.46,"n":36463,"o":2.56,"t":"2025-07-09T04:00:00Z","v":12339483,"vw":2.559615},{"c":2.61,"h":2.65,"l":2.5,"n":20275,"o":2.57,"t":"2025-07-10T04:00:00Z","v":6444270,"vw":2.580577},{"c":2.49,"h":2.6699,"l":2.47,"n":20650,"o":2.55,"t":"2025-07-11T04:00:00Z","v":6246782,"vw":2.555053},{"c":2.67,"h":2.7,"l":2.38,"n":23447,"o":2.43,"t":"2025-07-14T04:00:00Z","v":6648617,"vw":2.569625},{"c":3.18,"h":3.205,"l":2.67,"n":54039,"o":2.7,"t":"2025-07-15T04:00:00Z","v":18033572,"vw":3.070248},{"c":3.11,"h":3.32,"l":3.01,"n":82464,"o":3.23,"t":"2025-07-16T04:00:00Z","v":19282918,"vw":3.15162},{"c":3.22,"h":3.395,"l":3.105,"n":45068,"o":3.15,"t":"2025-07-17T04:00:00Z","v":16312785,"vw":3.233583},{"c":3.77,"h":3.86,"l":3.25,"n":77139,"o":3.315,"t":"2025-07-18T04:00:00Z","v":26012242,"vw":3.667759},{"c":3.73,"h":4.3,"l":3.48,"n":102351,"o":4.19,"t":"2025-07-21T04:00:00Z","v":26238044,"vw":3.822274},{"c":4.04,"h":4.18,"l":3.45,"n":64355,"o":3.515,"t":"2025-07-22T04:00:00Z","v":19340926,"vw":3.915056},{"c":3.98,"h":4.25,"l":3.835,"n":47757,"o":4.05,"t":"2025-07-23T04:00:00Z","v":11196972,"vw":4.025119},{"c":4.31,"h":4.77,"l":3.92,"n":68972,"o":3.96,"t":"2025-07-24T04:00:00Z","v":19484836,"vw":4.48215},{"c":4.31,"h":4.44,"l":4.07,"n":39048,"o":4.44,"t":"2025-07-25T04:00:00Z","v":9461087,"vw":4.229739},{"c":4.05,"h":4.68,"l":3.99,"n":48134,"o":4.35,"t":"2025-07-28T04:00:00Z","v":10931673,"vw":4.239233},{"c":3.23,"h":3.9,"l":3.18,"n":72483,"o":3.9,"t":"2025-07-29T04:00:00Z","v":21949931,"vw":3.413859},{"c":3.17,"h":3.42,"l":3.13,"n":44990,"o":3.31,"t":"2025-07-30T04:00:00Z","v":12903647,"vw":3.259414},{"c":3.19,"h":3.3273,"l":3.14,"n":26918,"o":3.15,"t":"2025-07-31T04:00:00Z","v":7067932,"vw":3.245354},{"c":3.11,"h":3.2,"l":2.9,"n":37542,"o":2.95,"t":"2025-08-01T04:00:00Z","v":9336996,"vw":3.075489},{"c":3.37,"h":3.4,"l":3.105,"n":29954,"o":3.2,"t":"2025-08-04T04:00:00Z","v":7246965,"vw":3.289565},{"c":3.62,"h":3.74,"l":3.4001,"n":40927,"o":3.54,"t":"2025-08-05T04:00:00Z","v":10736184,"vw":3.588489},{"c":3.43,"h":3.64,"l":3.3717,"n":32411,"o":3.41,"t":"2025-08-06T04:00:00Z","v":8558891,"vw":3.506965},{"c":4.48,"h":4.54,"l":3.5,"n":87789,"o":3.5,"t":"2025-08-07T04:00:00Z","v":24683171,"vw":4.267877},{"c":3.9,"h":4.615,"l":3.82,"n":74324,"o":4.47,"t":"2025-08-08T04:00:00Z","v":12684575,"vw":4.108667},{"c":3.91,"h":4.25,"l":3.86,"n":34597,"o":4.12,"t":"2025-08-11T04:00:00Z","v":8405529,"vw":4.010637},{"c":4.13,"h":4.215,"l":3.94,"n":30597,"o":3.98,"t":"2025-08-12T04:00:00Z","v":7076708,"vw":4.08078},{"c":4.82,"h":4.83,"l":4.0919,"n":48199,"o":4.13,"t":"2025-08-13T04:00:00Z","v":12035345,"vw":4.479223},{"c":5.37,"h":5.62,"l":4.58,"n":82060,"o":4.6,"t":"2025-08-14T04:00:00Z","v":20297397,"vw":5.304907},{"c":5.06,"h":5.369,"l":4.97,"n":51509,"o":5.35,"t":"2025-08-15T04:00:00Z","v":9707898,"vw":5.127663},{"c":4.58,"h":5.31,"l":4.55,"n":48045,"o":5.06,"t":"2025-08-18T04:00:00Z","v":9775264,"vw":4.712822},{"c":4.12,"h":4.74,"l":3.9,"n":54491,"o":4.73,"t":"2025-08-19T04:00:00Z","v":14084115,"vw":4.159564},{"c":4.12,"h":4.21,"l":3.87,"n":33950,"o":4.05,"t":"2025-08-20T04:00:00Z","v":8118738,"vw":4.01674},{"c":4.32,"h":4.365,"l":4.08,"n":29913,"o":4.13,"t":"2025-08-21T04:00:00Z","v":6286618,"vw":4.230198},{"c":4.78,"h":4.7899,"l":4.155,"n":45557,"o":4.34,"t":"2025-08-22T04:00:00Z","v":10571367,"vw":4.625633},{"c":4.73,"h":4.89,"l":4.4916,"n":36374,"o":4.66,"t":"2025-08-25T04:00:00Z","v":7455772,"vw":4.725075},{"c":4.71,"h":5.0099,"l":4.69,"n":35835,"o":4.73,"t":"2025-08-26T04:00:00Z","v":8129471,"vw":4.802141},{"c":4.43,"h":4.73,"l":4.41,"n":30678,"o":4.72,"t":"2025-08-27T04:00:00Z","v":5878395,"vw":4.52621},{"c":4.57,"h":4.6978,"l":4.37,"n":27160,"o":4.48,"t":"2025-08-28T04:00:00Z","v":6045656,"vw":4.557348},{"c":4.33,"h":4.58,"l":4.16,"n":39170,"o":4.535,"t":"2025-08-29T04:00:00Z","v":8945682,"vw":4.294647},{"c":4.07,"h":4.365,"l":3.97,"n":39655,"o":4.1,"t":"2025-09-02T04:00:00Z","v":8911313,"vw":4.093318},{"c":3.93,"h":4.13,"l":3.915,"n":33038,"o":4.09,"t":"2025-09-03T04:00:00Z","v":7161391,"vw":4.011531},{"c":3.93,"h":3.94,"l":3.75,"n":31263,"o":3.91,"t":"2025-09-04T04:00:00Z","v":7111071,"vw":3.835971},{"c":4.19,"h":4.2,"l":3.905,"n":27979,"o":4.07,"t":"2025-09-05T04:00:00Z","v":6247441,"vw":4.061703},{"c":3.92,"h":4.5,"l":3.905,"n":49663,"o":4.39,"t":"2025-09-08T04:00:00Z","v":11612634,"vw":4.066122},{"c":3.78,"h":4.02,"l":3.65,"n":42189,"o":3.99,"t":"2025-09-09T04:00:00Z","v":8603425,"vw":3.76099},{"c":3.56,"h":3.85,"l":3.55,"n":38292,"o":3.84,"t":"2025-09-10T04:00:00Z","v":9329877,"vw":3.65084},{"c":3.68,"h":3.85,"l":3.5301,"n":29745,"o":3.54,"t":"2025-09-11T04:00:00Z","v":6489278,"vw":3.733977},{"c":3.8,"h":3.86,"l":3.62,"n":27727,"o":3.71,"t":"2025-09-12T04:00:00Z","v":6165096,"vw":3.745422},{"c":3.98,"h":4.02,"l":3.73,"n":33668,"o":3.905,"t":"2025-09-15T04:00:00Z","v":9301123,"vw":3.883035},{"c":3.74,"h":4,"l":3.6535,"n":37120,"o":3.97,"t":"2025-09-16T04:00:00Z","v":9794234,"vw":3.771294},{"c":3.84,"h":4.005,"l":3.72,"n":40008,"o":3.74,"t":"2025-09-17T04:00:00Z","v":10120943,"vw":3.883425},{"c":3.91,"h":3.98,"l":3.76,"n":51175,"o":3.85,"t":"2025-09-18T04:00:00Z","v":12829577,"vw":3.892281},{"c":4.17,"h":4.21,"l":3.805,"n":59761,"o":3.965,"t":"2025-09-19T04:00:00Z","v":20652819,"vw":4.037781},{"c":4.53,"h":4.655,"l":3.97,"n":65851,"o":4.15,"t":"2025-09-22T04:00:00Z","v":20624569,"vw":4.3976},{"c":4.3,"h":4.59,"l":4.24,"n":46850,"o":4.54,"t":"2025-09-23T04:00:00Z","v":11544123,"vw":4.391865},{"c":3.93,"h":4.4,"l":3.83,"n":51784,"o":4.36,"t":"2025-09-24T04:00:00Z","v":14291222,"vw":3.979976},{"c":3.785,"h":3.93,"l":3.7,"n":36225,"o":3.82,"t":"2025-09-25T04:00:00Z","v":7927708,"vw":3.81538},{"c":3.73,"h":3.9,"l":3.72,"n":29616,"o":3.8,"t":"2025-09-26T04:00:00Z","v":7506530,"vw":3.770471},{"c":3.52,"h":3.96,"l":3.46,"n":52537,"o":3.84,"t":"2025-09-29T04:00:00Z","v":14987125,"vw":3.587935},{"c":3.47,"h":3.56,"l":3.42,"n":31669,"o":3.51,"t":"2025-09-30T04:00:00Z","v":7692573,"vw":3.478485},{"c":3.71,"h":3.73,"l":3.42,"n":31122,"o":3.42,"t":"2025-10-01T04:00:00Z","v":7839235,"vw":3.6374},{"c":3.88,"h":3.89,"l":3.66,"n":34377,"o":3.805,"t":"2025-10-02T04:00:00Z","v":9752265,"vw":3.786056},{"c":4.32,"h":4.47,"l":3.91,"n":60149,"o":3.95,"t":"2025-10-03T04:00:00Z","v":17712123,"vw":4.253493},{"c":5.77,"h":6.305,"l":4.32,"n":222057,"o":4.45,"t":"2025-10-06T04:00:00Z","v":55138946,"vw":5.703281},{"c":6.3,"h":6.44,"l":5.55,"n":117448,"o":5.83,"t":"2025-10-07T04:00:00Z","v":26674769,"vw":6.033147},{"c":6.24,"h":6.75,"l":5.955,"n":90964,"o":6.39,"t":"2025-10-08T04:00:00Z","v":20562978,"vw":6.243824},{"c":6.03,"h":6.485,"l":5.691,"n":66027,"o":6.235,"t":"2025-10-09T04:00:00Z","v":13448558,"vw":6.039185},{"c":5.86,"h":7.13,"l":5.8101,"n":119129,"o":6.02,"t":"2025-10-10T04:00:00Z","v":28107757,"vw":6.435214},{"c":6.3,"h":6.88,"l":6.095,"n":93146,"o":6.37,"t":"2025-10-13T04:00:00Z","v":20598739,"vw":6.439027},{"c":6.94,"h":7.3787,"l":5.94,"n":115202,"o":6.12,"t":"2025-10-14T04:00:00Z","v":25056626,"vw":6.863086},{"c":7.12,"h":7.37,"l":6.6,"n":84034,"o":7.215,"t":"2025-10-15T04:00:00Z","v":16635703,"vw":6.996717},{"c":6.04,"h":8.05,"l":5.9729,"n":102677,"o":7.285,"t":"2025-10-16T04:00:00Z","v":18974157,"vw":6.624903},{"c":6.34,"h":6.47,"l":5.9001,"n":78967,"o":6.08,"t":"2025-10-17T04:00:00Z","v":15152469,"vw":6.210534},{"c":6.51,"h":6.75,"l":6.14,"n":57298,"o":6.55,"t":"2025-10-20T04:00:00Z","v":11075862,"vw":6.445781},{"c":6.18,"h":6.43,"l":6.03,"n":49988,"o":6.4,"t":"2025-10-21T04:00:00Z","v":8115159,"vw":6.193778},{"c":5.68,"h":6.3,"l":5.485,"n":63815,"o":6.03,"t":"2025-10-22T04:00:00Z","v":11273199,"vw":5.741625},{"c":5.69,"h":5.9397,"l":5.67,"n":38471,"o":5.87,"t":"2025-10-23T04:00:00Z","v":6307795,"vw":5.78376},{"c":6.15,"h":6.23,"l":5.72,"n":46221,"o":5.93,"t":"2025-10-24T04:00:00Z","v":8960599,"vw":6.030525},{"c":5.84,"h":6.3168,"l":5.69,"n":58974,"o":6.3,"t":"2025-10-27T04:00:00Z","v":11385711,"vw":5.871725},{"c":5.44,"h":5.88,"l":5.41,"n":50756,"o":5.81,"t":"2025-10-28T04:00:00Z","v":8215081,"vw":5.584464},{"c":5.52,"h":5.6488,"l":5.35,"n":39894,"o":5.46,"t":"2025-10-29T04:00:00Z","v":7142790,"vw":5.510379},{"c":5.33,"h":5.44,"l":5.1903,"n":44823,"o":5.36,"t":"2025-10-30T04:00:00Z","v":8088899,"vw":5.326882},{"c":6.28,"h":6.3799,"l":5.57,"n":105972,"o":6.02,"t":"2025-10-31T04:00:00Z","v":22391838,"vw":6.07336},{"c":6.42,"h":7.03,"l":6.25,"n":110225,"o":6.63,"t":"2025-11-03T05:00:00Z","v":23347957,"vw":6.590611},{"c":5.615,"h":6.18,"l":5.55,"n":74081,"o":6.02,"t":"2025-11-04T05:00:00Z","v":13883880,"vw":5.785504},{"c":8.51,"h":8.86,"l":6.02,"n":344492,"o":6.24,"t":"2025-11-05T05:00:00Z","v":82376008,"vw":8.234327},{"c":6.75,"h":8.315,"l":6.72,"n":144278,"o":8.08,"t":"2025-11-06T05:00:00Z","v":27120404,"vw":7.204284},{"c":6.86,"h":6.9099,"l":6.17,"n":88706,"o":6.905,"t":"2025-11-07T05:00:00Z","v":15406300,"vw":6.517269},{"c":7.35,"h":8.02,"l":7.005,"n":113777,"o":7.48,"t":"2025-11-10T05:00:00Z","v":22233223,"vw":7.529233},{"c":7.1,"h":7.33,"l":6.84,"n":61409,"o":7.15,"t":"2025-11-11T05:00:00Z","v":9826571,"vw":7.020932},{"c":6.67,"h":7.25,"l":6.42,"n":68222,"o":7.115,"t":"2025-11-12T05:00:00Z","v":10493458,"vw":6.66117},{"c":5.85,"h":6.5675,"l":5.76,"n":81666,"o":6.55,"t":"2025-11-13T05:00:00Z","v":13380139,"vw":5.993268},{"c":6.05,"h":6.35,"l":5.58,"n":74960,"o":5.62,"t":"2025-11-14T05:00:00Z","v":13341120,"vw":6.082368},{"c":5.97,"h":6.3,"l":5.8001,"n":48750,"o":5.88,"t":"2025-11-17T05:00:00Z","v":8673237,"vw":6.005573},{"c":5.71,"h":6.095,"l":5.71,"n":60176,"o":5.885,"t":"2025-11-18T05:00:00Z","v":11166716,"vw":5.877635},{"c":5.47,"h":5.76,"l":5.34,"n":58688,"o":5.76,"t":"2025-11-19T05:00:00Z","v":8796843,"vw":5.512602},{"c":5.02,"h":5.83,"l":5.01,"n":79393,"o":5.77,"t":"2025-11-20T05:00:00Z","v":12022523,"vw":5.329508},{"c":5.02,"h":5.09,"l":4.57,"n":78171,"o":5,"t":"2025-11-21T05:00:00Z","v":14881878,"vw":4.85549},{"c":5.1,"h":5.1592,"l":4.925,"n":49406,"o":5.03,"t":"2025-11-24T05:00:00Z","v":12083911,"vw":5.045484},{"c":5.1,"h":5.125,"l":4.805,"n":41218,"o":5.03,"t":"2025-11-25T05:00:00Z","v":6060373,"vw":4.995221},{"c":5.15,"h":5.265,"l":4.9802,"n":40282,"o":5.2,"t":"2025-11-26T05:00:00Z","v":6238216,"vw":5.09831},{"c":5.2,"h":5.33,"l":5.115,"n":26876,"o":5.32,"t":"2025-11-28T05:00:00Z","v":4182317,"vw":5.222833},{"c":4.87,"h":5.04,"l":4.785,"n":41408,"o":5.04,"t":"2025-12-01T05:00:00Z","v":6292586,"vw":4.879212},{"c":4.89,"h":5.05,"l":4.855,"n":35254,"o":4.9,"t":"2025-12-02T05:00:00Z","v":5475323,"vw":4.935743},{"c":5.07,"h":5.09,"l":4.775,"n":33342,"o":4.86,"t":"2025-12-03T05:00:00Z","v":5524069,"vw":4.962791},{"c":5.41,"h":5.45,"l":4.98,"n":45417,"o":5.02,"t":"2025-12-04T05:00:00Z","v":8597131,"vw":5.305235},{"c":5.17,"h":5.5,"l":5.17,"n":47848,"o":5.37,"t":"2025-12-05T05:00:00Z","v":8365339,"vw":5.333368},{"c":5.31,"h":5.59,"l":5.215,"n":52497,"o":5.29,"t":"2025-12-08T05:00:00Z","v":12382717,"vw":5.367314},{"c":5.3,"h":5.42,"l":4.97,"n":41261,"o":5.18,"t":"2025-12-09T05:00:00Z","v":6877590,"vw":5.237165},{"c":5.12,"h":5.27,"l":5.04,"n":36604,"o":5.25,"t":"2025-12-10T05:00:00Z","v":5847746,"vw":5.135989},{"c":5.2,"h":5.27,"l":4.795,"n":40266,"o":4.99,"t":"2025-12-11T05:00:00Z","v":6680228,"vw":5.014957},{"c":4.91,"h":5.21,"l":4.88,"n":33634,"o":5.2,"t":"2025-12-12T05:00:00Z","v":5407614,"vw":5.027615},{"c":4.64,"h":5.0299,"l":4.63,"n":40441,"o":4.98,"t":"2025-12-15T05:00:00Z","v":6284609,"vw":4.722372},{"c":4.63,"h":4.73,"l":4.49,"n":34049,"o":4.51,"t":"2025-12-16T05:00:00Z","v":5104289,"vw":4.596298},{"c":4.32,"h":4.81,"l":4.3,"n":39709,"o":4.69,"t":"2025-12-17T05:00:00Z","v":7483730,"vw":4.47157},{"c":4.51,"h":4.78,"l":4.43,"n":29240,"o":4.43,"t":"2025-12-18T05:00:00Z","v":5397153,"vw":4.571501},{"c":4.69,"h":4.715,"l":4.525,"n":28381,"o":4.56,"t":"2025-12-19T05:00:00Z","v":6790698,"vw":4.656465},{"c":4.59,"h":4.765,"l":4.56,"n":31560,"o":4.75,"t":"2025-12-22T05:00:00Z","v":5835719,"vw":4.656145},{"c":4.51,"h":4.75,"l":4.44,"n":32025,"o":4.492,"t":"2025-12-23T05:00:00Z","v":6308630,"vw":4.558122},{"c":4.51,"h":4.53,"l":4.395,"n":15547,"o":4.49,"t":"2025-12-24T05:00:00Z","v":2667740,"vw":4.467862},{"c":4.49,"h":4.65,"l":4.34,"n":26679,"o":4.48,"t":"2025-12-26T05:00:00Z","v":6538210,"vw":4.496567},{"c":4.37,"h":4.665,"l":4.32,"n":31567,"o":4.35,"t":"2025-12-29T05:00:00Z","v":6819507,"vw":4.430606},{"c":4.28,"h":4.445,"l":4.27,"n":22304,"o":4.37,"t":"2025-12-30T05:00:00Z","v":4031230,"vw":4.338495},{"c":4.25,"h":4.31,"l":4.14,"n":23225,"o":4.28,"t":"2025-12-31T05:00:00Z","v":6960573,"vw":4.217956},{"c":4.65,"h":4.65,"l":4.26,"n":23648,"o":4.34,"t":"2026-01-02T05:00:00Z","v":5045846,"vw":4.48706},{"c":5.14,"h":5.2,"l":4.86,"n":42101,"o":4.87,"t":"2026-01-05T05:00:00Z","v":7732306,"vw":5.059917},{"c":5.1,"h":5.21,"l":4.815,"n":34977,"o":5.21,"t":"2026-01-06T05:00:00Z","v":6292927,"vw":5.011767},{"c":5.04,"h":5.14,"l":4.91,"n":21982,"o":5.05,"t":"2026-01-07T05:00:00Z","v":3621239,"vw":5.023721},{"c":5.31,"h":5.465,"l":5.03,"n":34181,"o":5.05,"t":"2026-01-08T05:00:00Z","v":6725003,"vw":5.31823},{"c":5.33,"h":5.42,"l":5.15,"n":29011,"o":5.37,"t":"2026-01-09T05:00:00Z","v":4373953,"vw":5.301472},{"c":5.44,"h":5.55,"l":5.235,"n":32880,"o":5.34,"t":"2026-01-12T05:00:00Z","v":4810558,"vw":5.436339},{"c":5.6,"h":5.71,"l":5.26,"n":39787,"o":5.625,"t":"2026-01-13T05:00:00Z","v":6131599,"vw":5.490756},{"c":5.79,"h":5.89,"l":5.375,"n":46851,"o":5.55,"t":"2026-01-14T05:00:00Z","v":7154599,"vw":5.704727},{"c":5.63,"h":6.0299,"l":5.615,"n":41662,"o":5.93,"t":"2026-01-15T05:00:00Z","v":6220773,"vw":5.763234},{"c":5.6,"h":5.931,"l":5.52,"n":40988,"o":5.7,"t":"2026-01-16T05:00:00Z","v":6265014,"vw":5.685902},{"c":5.46,"h":5.95,"l":5.25,"n":54419,"o":5.28,"t":"2026-01-20T05:00:00Z","v":7691506,"vw":5.587793},{"c":5.26,"h":5.95,"l":4.98,"n":64829,"o":5.55,"t":"2026-01-21T05:00:00Z","v":10444313,"vw":5.383938},{"c":5.57,"h":5.95,"l":5.48,"n":67001,"o":5.51,"t":"2026-01-22T05:00:00Z","v":9970286,"vw":5.676417},{"c":5.42,"h":5.5798,"l":5.295,"n":40913,"o":5.57,"t":"2026-01-23T05:00:00Z","v":5408401,"vw":5.424854},{"c":5.09,"h":5.43,"l":5.02,"n":39761,"o":5.42,"t":"2026-01-26T05:00:00Z","v":5508460,"vw":5.137793},{"c":5.19,"h":5.2,"l":5.02,"n":31018,"o":5.12,"t":"2026-01-27T05:00:00Z","v":3664483,"vw":5.108772},{"c":4.755,"h":5.34,"l":4.67,"n":62408,"o":5.26,"t":"2026-01-28T05:00:00Z","v":12281284,"vw":4.885595},{"c":4.815,"h":4.96,"l":4.66,"n":46985,"o":4.95,"t":"2026-01-29T05:00:00Z","v":8619735,"vw":4.796161},{"c":4.48,"h":4.845,"l":4.44,"n":48014,"o":4.665,"t":"2026-01-30T05:00:00Z","v":6662582,"vw":4.583117},{"c":4.28,"h":4.555,"l":4.23,"n":41083,"o":4.45,"t":"2026-02-02T05:00:00Z","v":6008389,"vw":4.319123},{"c":4.43,"h":4.53,"l":4.2114,"n":40133,"o":4.41,"t":"2026-02-03T05:00:00Z","v":5525705,"vw":4.366557},{"c":4.04,"h":4.43,"l":3.89,"n":53025,"o":4.4,"t":"2026-02-04T05:00:00Z","v":8771160,"vw":4.038311},{"c":3.75,"h":4,"l":3.73,"n":41943,"o":3.92,"t":"2026-02-05T05:00:00Z","v":5583324,"vw":3.838594},{"c":3.95,"h":4,"l":3.845,"n":35410,"o":3.91,"t":"2026-02-06T05:00:00Z","v":5219049,"vw":3.936723},{"c":4.02,"h":4.06,"l":3.865,"n":33194,"o":4.06,"t":"2026-02-09T05:00:00Z","v":4905721,"vw":3.975154},{"c":3.87,"h":4.03,"l":3.84,"n":27709,"o":4.01,"t":"2026-02-10T05:00:00Z","v":4108426,"vw":3.897625},{"c":3.89,"h":3.92,"l":3.66,"n":35101,"o":3.91,"t":"2026-02-11T05:00:00Z","v":5235305,"vw":3.78564},{"c":3.6,"h":3.89,"l":3.555,"n":39083,"o":3.88,"t":"2026-02-12T05:00:00Z","v":7571897,"vw":3.634758},{"c":3.64,"h":3.77,"l":3.55,"n":30872,"o":3.62,"t":"2026-02-13T05:00:00Z","v":4573650,"vw":3.675239},{"c":3.52,"h":3.6,"l":3.42,"n":26611,"o":3.57,"t":"2026-02-17T05:00:00Z","v":3837484,"vw":3.509312},{"c":3.6,"h":3.69,"l":3.472,"n":22716,"o":3.52,"t":"2026-02-18T05:00:00Z","v":3246222,"vw":3.605108},{"c":3.61,"h":3.62,"l":3.47,"n":20036,"o":3.51,"t":"2026-02-19T05:00:00Z","v":2532041,"vw":3.552534},{"c":3.47,"h":3.61,"l":3.42,"n":25064,"o":3.55,"t":"2026-02-20T05:00:00Z","v":3791456,"vw":3.511206},{"c":3.41,"h":3.44,"l":3.32,"n":24692,"o":3.42,"t":"2026-02-23T05:00:00Z","v":3725898,"vw":3.38443},{"c":3.54,"h":3.62,"l":3.47,"n":31280,"o":3.51,"t":"2026-02-24T05:00:00Z","v":5438878,"vw":3.532774},{"c":3.68,"h":3.895,"l":3.612,"n":37052,"o":3.66,"t":"2026-02-25T05:00:00Z","v":7064551,"vw":3.761307},{"c":3.85,"h":3.895,"l":3.65,"n":34019,"o":3.81,"t":"2026-02-26T05:00:00Z","v":5922055,"vw":3.797006},{"c":3.54,"h":3.81,"l":3.51,"n":36178,"o":3.79,"t":"2026-02-27T05:00:00Z","v":5964755,"vw":3.605143},{"c":3.54,"h":3.6,"l":3.36,"n":28891,"o":3.4,"t":"2026-03-02T05:00:00Z","v":4692717,"vw":3.519316},{"c":3.35,"h":3.42,"l":3.26,"n":32252,"o":3.35,"t":"2026-03-03T05:00:00Z","v":5098568,"vw":3.340204},{"c":3.33,"h":3.45,"l":3.27,"n":27096,"o":3.375,"t":"2026-03-04T05:00:00Z","v":4355068,"vw":3.370269},{"c":3.26,"h":3.34,"l":3.1603,"n":29688,"o":3.33,"t":"2026-03-05T05:00:00Z","v":4504968,"vw":3.237605},{"c":3.12,"h":3.24,"l":3.075,"n":27465,"o":3.13,"t":"2026-03-06T05:00:00Z","v":4494536,"vw":3.144854},{"c":3.2,"h":3.2,"l":2.96,"n":31993,"o":3.01,"t":"2026-03-09T04:00:00Z","v":4914849,"vw":3.064508},{"c":3.24,"h":3.37,"l":3.22,"n":24873,"o":3.25,"t":"2026-03-10T04:00:00Z","v":4041920,"vw":3.291587},{"c":3.26,"h":3.37,"l":3.205,"n":19891,"o":3.27,"t":"2026-03-11T04:00:00Z","v":2812418,"vw":3.271762},{"c":3.2,"h":3.22,"l":3.145,"n":20563,"o":3.18,"t":"2026-03-12T04:00:00Z","v":2963505,"vw":3.18649},{"c":3.15,"h":3.33,"l":3.11,"n":23228,"o":3.25,"t":"2026-03-13T04:00:00Z","v":2814475,"vw":3.18859},{"c":3.2,"h":3.48,"l":3.1216,"n":27029,"o":3.29,"t":"2026-03-16T04:00:00Z","v":3831324,"vw":3.247018},{"c":3.19,"h":3.2802,"l":3.16,"n":21484,"o":3.2,"t":"2026-03-17T04:00:00Z","v":2732291,"vw":3.212081},{"c":3.12,"h":3.21,"l":3.09,"n":26754,"o":3.16,"t":"2026-03-18T04:00:00Z","v":3580277,"vw":3.144259},{"c":3.16,"h":3.2,"l":3.01,"n":25450,"o":3.015,"t":"2026-03-19T04:00:00Z","v":3364993,"vw":3.105422},{"c":3.04,"h":3.141,"l":3,"n":22191,"o":3.13,"t":"2026-03-20T04:00:00Z","v":7275344,"vw":3.051692},{"c":3.13,"h":3.2,"l":3.07,"n":18829,"o":3.11,"t":"2026-03-23T04:00:00Z","v":2898796,"vw":3.141919},{"c":3.09,"h":3.16,"l":3.04,"n":17181,"o":3.1,"t":"2026-03-24T04:00:00Z","v":2497601,"vw":3.096537},{"c":3.08,"h":3.2175,"l":3.05,"n":19484,"o":3.15,"t":"2026-03-25T04:00:00Z","v":2927081,"vw":3.106054},{"c":3.01,"h":3.1082,"l":2.99,"n":18229,"o":3.03,"t":"2026-03-26T04:00:00Z","v":2948669,"vw":3.036255},{"c":2.92,"h":3,"l":2.87,"n":19546,"o":2.98,"t":"2026-03-27T04:00:00Z","v":3521594,"vw":2.919848},{"c":2.82,"h":2.95,"l":2.78,"n":24346,"o":2.92,"t":"2026-03-30T04:00:00Z","v":4962894,"vw":2.834326},{"c":3,"h":3.04,"l":2.83,"n":22861,"o":2.87,"t":"2026-03-31T04:00:00Z","v":5448830,"vw":2.959479},{"c":2.94,"h":3.115,"l":2.93,"n":23929,"o":3.08,"t":"2026-04-01T04:00:00Z","v":3608586,"vw":3.008401},{"c":2.94,"h":2.94,"l":2.795,"n":21814,"o":2.82,"t":"2026-04-02T04:00:00Z","v":3766021,"vw":2.876241},{"c":2.91,"h":3.02,"l":2.9,"n":17201,"o":2.94,"t":"2026-04-06T04:00:00Z","v":3190906,"vw":2.936924},{"c":2.84,"h":2.885,"l":2.75,"n":22169,"o":2.88,"t":"2026-04-07T04:00:00Z","v":3739393,"vw":2.807912},{"c":3,"h":3.1,"l":2.915,"n":20949,"o":3.05,"t":"2026-04-08T04:00:00Z","v":5437077,"vw":2.990712},{"c":2.96,"h":3.07,"l":2.95,"n":16331,"o":2.98,"t":"2026-04-09T04:00:00Z","v":2965654,"vw":2.997286},{"c":2.95,"h":3.0798,"l":2.92,"n":19819,"o":2.99,"t":"2026-04-10T04:00:00Z","v":2850901,"vw":2.986081},{"c":2.98,"h":3.005,"l":2.88,"n":17574,"o":2.915,"t":"2026-04-13T04:00:00Z","v":2498098,"vw":2.960818},{"c":3.15,"h":3.17,"l":3.05,"n":23012,"o":3.09,"t":"2026-04-14T04:00:00Z","v":4278744,"vw":3.113105},{"c":3.26,"h":3.38,"l":3.22,"n":40590,"o":3.22,"t":"2026-04-15T04:00:00Z","v":7237187,"vw":3.303382},{"c":3.26,"h":3.78,"l":3.21,"n":83039,"o":3.75,"t":"2026-04-16T04:00:00Z","v":18378962,"vw":3.352294},{"c":3.37,"h":3.49,"l":3.29,"n":36214,"o":3.35,"t":"2026-04-17T04:00:00Z","v":8431873,"vw":3.386239},{"c":3.4,"h":3.4,"l":3.23,"n":26015,"o":3.275,"t":"2026-04-20T04:00:00Z","v":4978357,"vw":3.312016},{"c":3.54,"h":3.965,"l":3.5,"n":81186,"o":3.64,"t":"2026-04-21T04:00:00Z","v":18238676,"vw":3.717857},{"c":3.96,"h":4.06,"l":3.64,"n":62726,"o":3.695,"t":"2026-04-22T04:00:00Z","v":15667325,"vw":3.901723},{"c":3.7,"h":4.18,"l":3.6,"n":64624,"o":3.97,"t":"2026-04-23T04:00:00Z","v":15120290,"vw":3.822923},{"c":3.67,"h":3.85,"l":3.61,"n":37438,"o":3.715,"t":"2026-04-24T04:00:00Z","v":8740116,"vw":3.713053},{"c":3.57,"h":3.72,"l":3.5,"n":33977,"o":3.56,"t":"2026-04-27T04:00:00Z","v":6134797,"vw":3.576917},{"c":3.49,"h":3.55,"l":3.43,"n":26776,"o":3.48,"t":"2026-04-28T04:00:00Z","v":4987963,"vw":3.476675},{"c":3.35,"h":3.49,"l":3.3,"n":27826,"o":3.48,"t":"2026-04-29T04:00:00Z","v":5685599,"vw":3.351879},{"c":3.45,"h":3.51,"l":3.27,"n":23467,"o":3.35,"t":"2026-04-30T04:00:00Z","v":4488868,"vw":3.432574},{"c":3.42,"h":3.445,"l":3.34,"n":25722,"o":3.44,"t":"2026-05-01T04:00:00Z","v":6092819,"vw":3.38424},{"c":3.46,"h":3.56,"l":3.3,"n":31147,"o":3.4,"t":"2026-05-04T04:00:00Z","v":6500684,"vw":3.442237},{"c":3.51,"h":3.59,"l":3.38,"n":41265,"o":3.5,"t":"2026-05-05T04:00:00Z","v":8028532,"vw":3.468268},{"c":3.345,"h":3.49,"l":3.15,"n":49193,"o":3.335,"t":"2026-05-06T04:00:00Z","v":10797931,"vw":3.304385},{"c":2.92,"h":3.3,"l":2.87,"n":52585,"o":3.3,"t":"2026-05-07T04:00:00Z","v":13344179,"vw":3.019359},{"c":3.075,"h":3.115,"l":2.92,"n":32929,"o":3.01,"t":"2026-05-08T04:00:00Z","v":7658381,"vw":3.023199},{"c":3.15,"h":3.23,"l":2.935,"n":38146,"o":2.96,"t":"2026-05-11T04:00:00Z","v":8115272,"vw":3.125788},{"c":3,"h":3.0697,"l":2.9,"n":35070,"o":3.06,"t":"2026-05-12T04:00:00Z","v":7705023,"vw":2.973858},{"c":3.06,"h":3.13,"l":2.91,"n":34525,"o":2.985,"t":"2026-05-13T04:00:00Z","v":8064595,"vw":3.054627},{"c":2.98,"h":3.04,"l":2.9,"n":27692,"o":3,"t":"2026-05-14T04:00:00Z","v":7170524,"vw":2.966731},{"c":2.88,"h":2.91,"l":2.79,"n":29579,"o":2.89,"t":"2026-05-15T04:00:00Z","v":6979557,"vw":2.843128},{"c":2.72,"h":2.85,"l":2.64,"n":33670,"o":2.84,"t":"2026-05-18T04:00:00Z","v":8605504,"vw":2.712822},{"c":2.63,"h":2.6867,"l":2.58,"n":26386,"o":2.66,"t":"2026-05-19T04:00:00Z","v":6065682,"vw":2.628268},{"c":2.77,"h":2.7895,"l":2.64,"n":22536,"o":2.65,"t":"2026-05-20T04:00:00Z","v":4604991,"vw":2.734756},{"c":2.97,"h":2.97,"l":2.71,"n":27373,"o":2.725,"t":"2026-05-21T04:00:00Z","v":5573116,"vw":2.893174},{"c":3.06,"h":3.13,"l":2.96,"n":26283,"o":2.96,"t":"2026-05-22T04:00:00Z","v":8058902,"vw":3.058153},{"c":3.23,"h":3.28,"l":3.085,"n":31443,"o":3.09,"t":"2026-05-26T04:00:00Z","v":6390375,"vw":3.195105},{"c":3.36,"h":3.4999,"l":3.17,"n":32972,"o":3.23,"t":"2026-05-27T04:00:00Z","v":9595671,"vw":3.379586},{"c":3.39,"h":3.4899,"l":3.29,"n":25019,"o":3.3,"t":"2026-05-28T04:00:00Z","v":5758419,"vw":3.387124},{"c":3.31,"h":3.39,"l":3.22,"n":22313,"o":3.315,"t":"2026-05-29T04:00:00Z","v":5179520,"vw":3.30602},{"c":3.41,"h":3.43,"l":3.17,"n":33655,"o":3.18,"t":"2026-06-01T04:00:00Z","v":6210003,"vw":3.336301},{"c":3.63,"h":3.7,"l":3.365,"n":34505,"o":3.395,"t":"2026-06-02T04:00:00Z","v":9213389,"vw":3.58351},{"c":3.32,"h":3.52,"l":3.26,"n":30126,"o":3.52,"t":"2026-06-03T04:00:00Z","v":6682884,"vw":3.345948},{"c":3.32,"h":3.4299,"l":3.195,"n":19931,"o":3.195,"t":"2026-06-04T04:00:00Z","v":4017379,"vw":3.335817},{"c":2.94,"h":3.23,"l":2.9,"n":30436,"o":3.23,"t":"2026-06-05T04:00:00Z","v":6630660,"vw":3.007686},{"c":2.955,"h":3.07,"l":2.95,"n":21294,"o":3,"t":"2026-06-08T04:00:00Z","v":4181672,"vw":3.005771},{"c":2.8,"h":2.9788,"l":2.7,"n":26985,"o":2.96,"t":"2026-06-09T04:00:00Z","v":5586654,"vw":2.810158},{"c":2.77,"h":2.91,"l":2.76,"n":23252,"o":2.8,"t":"2026-06-10T04:00:00Z","v":4304318,"vw":2.816745},{"c":2.83,"h":2.83,"l":2.725,"n":26838,"o":2.76,"t":"2026-06-11T04:00:00Z","v":5180779,"vw":2.788301},{"c":2.8,"h":2.87,"l":2.74,"n":22724,"o":2.85,"t":"2026-06-12T04:00:00Z","v":4552729,"vw":2.802371},{"c":2.84,"h":3,"l":2.84,"n":25090,"o":2.93,"t":"2026-06-15T04:00:00Z","v":5138326,"vw":2.886469},{"c":2.74,"h":2.8781,"l":2.73,"n":20999,"o":2.79,"t":"2026-06-16T04:00:00Z","v":3891646,"vw":2.788443},{"c":2.7,"h":2.81,"l":2.68,"n":22003,"o":2.74,"t":"2026-06-17T04:00:00Z","v":3604655,"vw":2.745945},{"c":2.87,"h":2.88,"l":2.72,"n":21392,"o":2.81,"t":"2026-06-18T04:00:00Z","v":7011466,"vw":2.830423},{"c":2.8,"h":2.97,"l":2.79,"n":21836,"o":2.86,"t":"2026-06-22T04:00:00Z","v":4351801,"vw":2.849883},{"c":2.73,"h":2.84,"l":2.68,"n":21872,"o":2.69,"t":"2026-06-23T04:00:00Z","v":4052593,"vw":2.754726},{"c":2.64,"h":2.72,"l":2.6,"n":21746,"o":2.72,"t":"2026-06-24T04:00:00Z","v":4363998,"vw":2.656391},{"c":2.6,"h":2.675,"l":2.56,"n":20494,"o":2.65,"t":"2026-06-25T04:00:00Z","v":4010759,"vw":2.601274},{"c":2.59,"h":2.65,"l":2.51,"n":19980,"o":2.51,"t":"2026-06-26T04:00:00Z","v":10653888,"vw":2.592312},{"c":2.6,"h":2.6697,"l":2.48,"n":26083,"o":2.639,"t":"2026-06-29T04:00:00Z","v":5490568,"vw":2.570122},{"c":2.59,"h":2.6399,"l":2.53,"n":18317,"o":2.59,"t":"2026-06-30T04:00:00Z","v":3362225,"vw":2.578883},{"c":2.59,"h":2.7,"l":2.5425,"n":20733,"o":2.55,"t":"2026-07-01T04:00:00Z","v":3702991,"vw":2.612284},{"c":2.52,"h":2.705,"l":2.47,"n":22763,"o":2.6,"t":"2026-07-02T04:00:00Z","v":4701302,"vw":2.549355},{"c":2.62,"h":2.715,"l":2.5,"n":19307,"o":2.52,"t":"2026-07-06T04:00:00Z","v":3254421,"vw":2.633133},{"c":2.41,"h":2.6099,"l":2.39,"n":24938,"o":2.59,"t":"2026-07-07T04:00:00Z","v":5427924,"vw":2.444772},{"c":2.38,"h":2.41,"l":2.32,"n":20550,"o":2.35,"t":"2026-07-08T04:00:00Z","v":4321875,"vw":2.365754},{"c":2.4,"h":2.435,"l":2.33,"n":20798,"o":2.38,"t":"2026-07-09T04:00:00Z","v":3044571,"vw":2.394565},{"c":2.32,"h":2.45,"l":2.32,"n":18339,"o":2.45,"t":"2026-07-10T04:00:00Z","v":2521477,"vw":2.348342},{"c":2.23,"h":2.31,"l":2.21,"n":20434,"o":2.28,"t":"2026-07-13T04:00:00Z","v":3369773,"vw":2.247769},{"c":2.37,"h":2.38,"l":2.25,"n":18958,"o":2.28,"t":"2026-07-14T04:00:00Z","v":3917390,"vw":2.331758},{"c":2.42,"h":2.505,"l":2.395,"n":22267,"o":2.41,"t":"2026-07-15T04:00:00Z","v":4303495,"vw":2.437084},{"c":2.35,"h":2.4088,"l":2.34,"n":18956,"o":2.39,"t":"2026-07-16T04:00:00Z","v":4714894,"vw":2.366429},{"c":2.31,"h":2.35,"l":2.225,"n":19092,"o":2.27,"t":"2026-07-17T04:00:00Z","v":2901236,"vw":2.296902},{"c":2.31,"h":2.335,"l":2.26,"n":17859,"o":2.31,"t":"2026-07-20T04:00:00Z","v":4060503,"vw":2.30276},{"c":2.36,"h":2.405,"l":2.32,"n":13455,"o":2.345,"t":"2026-07-21T04:00:00Z","v":2809185,"vw":2.361178},{"c":2.33,"h":2.405,"l":2.3,"n":16763,"o":2.35,"t":"2026-07-22T04:00:00Z","v":3032444,"vw":2.344825},{"c":2.15,"h":2.3,"l":2.14,"n":19647,"o":2.26,"t":"2026-07-23T04:00:00Z","v":4488513,"vw":2.189932},{"c":2.08,"h":2.155,"l":2.05,"n":16767,"o":2.15,"t":"2026-07-24T04:00:00Z","v":3953420,"vw":2.085173},{"c":2.14,"h":2.185,"l":2.09,"n":14331,"o":2.12,"t":"2026-07-27T04:00:00Z","v":3172580,"vw":2.13891},{"c":2.11,"h":2.12,"l":1.98,"n":20176,"o":2.08,"t":"2026-07-28T04:00:00Z","v":6557504,"vw":2.068102},{"c":2,"h":2.12,"l":1.99,"n":15647,"o":2.1,"t":"2026-07-29T04:00:00Z","v":3371984,"vw":2.045004},{"c":2.065,"h":2.1,"l":2,"n":18328,"o":2.02,"t":"2026-07-30T04:00:00Z","v":4481199,"vw":2.043946},{"c":2.06,"h":2.13,"l":2.01,"n":18711,"o":2.125,"t":"2026-07-31T04:00:00Z","v":3340448,"vw":2.052489},{"c":2.13,"h":2.17,"l":2.06,"n":16406,"o":2.07,"t":"2026-08-03T04:00:00Z","v":4233805,"vw":2.137079},{"c":2.3,"h":2.33,"l":2.185,"n":28509,"o":2.22,"t":"2026-08-04T04:00:00Z","v":5572361,"vw":2.266596},{"c":2.14,"h":2.2,"l":2.08,"n":28286,"o":2.19,"t":"2026-08-05T04:00:00Z","v":5823689,"vw":2.126788},{"c":2.19,"h":2.24,"l":2.08,"n":26460,"o":2.12,"t":"2026-08-06T04:00:00Z","v":4694812,"vw":2.187308},{"c":2.33,"h":2.37,"l":2.24,"n":21832,"o":2.25,"t":"2026-08-07T04:00:00Z","v":3484623,"vw":2.318081},{"c":2.35,"h":2.41,"l":2.27,"n":23143,"o":2.34,"t":"2026-08-10T04:00:00Z","v":4520460,"vw":2.337015},{"c":2.41,"h":2.48,"l":2.37,"n":23267,"o":2.389,"t":"2026-08-11T04:00:00Z","v":2960206,"vw":2.433719},{"c":2.35,"h":2.49,"l":2.345,"n":16890,"o":2.45,"t":"2026-08-12T04:00:00Z","v":2652783,"vw":2.377156},{"c":2.39,"h":2.44,"l":2.33,"n":16523,"o":2.34,"t":"2026-08-13T04:00:00Z","v":2990993,"vw":2.381231},{"c":2.42,"h":2.45,"l":2.39,"n":14613,"o":2.4,"t":"2026-08-14T04:00:00Z","v":2057992,"vw":2.420525},{"c":2.35,"h":2.4182,"l":2.31,"n":13299,"o":2.4,"t":"2026-08-17T04:00:00Z","v":2355230,"vw":2.346915},{"c":2.26,"h":2.305,"l":2.23,"n":15465,"o":2.27,"t":"2026-08-18T04:00:00Z","v":2522349,"vw":2.259366},{"c":2.32,"h":2.34,"l":2.26,"n":12262,"o":2.3,"t":"2026-08-19T04:00:00Z","v":2202781,"vw":2.312988},{"c":2.29,"h":2.31,"l":2.21,"n":15239,"o":2.29,"t":"2026-08-20T04:00:00Z","v":2718321,"vw":2.256394},{"c":2.37,"h":2.43,"l":2.335,"n":13940,"o":2.35,"t":"2026-08-21T04:00:00Z","v":3042267,"vw":2.380629},{"c":2.3,"h":2.33,"l":2.26,"n":16163,"o":2.33,"t":"2026-08-24T04:00:00Z","v":2288954,"vw":2.302584},{"c":2.34,"h":2.37,"l":2.2912,"n":11220,"o":2.33,"t":"2026-08-25T04:00:00Z","v":1552395,"vw":2.3367},{"c":2.34,"h":2.4,"l":2.3,"n":13677,"o":2.35,"t":"2026-08-26T04:00:00Z","v":1980862,"vw":2.338543},{"c":2.375,"h":2.44,"l":2.35,"n":12075,"o":2.425,"t":"2026-08-27T04:00:00Z","v":2141387,"vw":2.385318},{"c":2.33,"h":2.41,"l":2.33,"n":12227,"o":2.38,"t":"2026-08-28T04:00:00Z","v":2300769,"vw":2.364029},{"c":2.33,"h":2.375,"l":2.29,"n":15159,"o":2.305,"t":"2026-08-31T04:00:00Z","v":3071374,"vw":2.32536},{"c":2.33,"h":2.36,"l":2.24,"n":13779,"o":2.28,"t":"2026-09-01T04:00:00Z","v":2457749,"vw":2.318144},{"c":2.46,"h":2.48,"l":2.315,"n":16380,"o":2.32,"t":"2026-09-02T04:00:00Z","v":3402387,"vw":2.427604},{"c":2.48,"h":2.55,"l":2.45,"n":14221,"o":2.49,"t":"2026-09-03T04:00:00Z","v":2617746,"vw":2.494779},{"c":2.515,"h":2.53,"l":2.435,"n":11376,"o":2.46,"t":"2026-09-04T04:00:00Z","v":2038697,"vw":2.495313},{"c":2.57,"h":2.66,"l":2.57,"n":24598,"o":2.595,"t":"2026-09-08T04:00:00Z","v":4766094,"vw":2.610967},{"c":2.44,"h":2.5909,"l":2.43,"n":15571,"o":2.57,"t":"2026-09-09T04:00:00Z","v":3079451,"vw":2.472802},{"c":2.47,"h":2.535,"l":2.375,"n":12915,"o":2.39,"t":"2026-09-10T04:00:00Z","v":2420139,"vw":2.477917},{"c":2.53,"h":2.54,"l":2.47,"n":11307,"o":2.51,"t":"2026-09-11T04:00:00Z","v":2347926,"vw":2.513781},{"c":2.46,"h":2.515,"l":2.415,"n":11472,"o":2.455,"t":"2026-09-14T04:00:00Z","v":2163135,"vw":2.466506},{"c":2.42,"h":2.465,"l":2.39,"n":12425,"o":2.45,"t":"2026-09-15T04:00:00Z","v":1757573,"vw":2.421038},{"c":2.39,"h":2.4553,"l":2.36,"n":14645,"o":2.44,"t":"2026-09-16T04:00:00Z","v":2527221,"vw":2.40102},{"c":2.545,"h":2.59,"l":2.45,"n":14410,"o":2.46,"t":"2026-09-17T04:00:00Z","v":2990595,"vw":2.538218},{"c":2.47,"h":2.575,"l":2.425,"n":17889,"o":2.55,"t":"2026-09-18T04:00:00Z","v":4911404,"vw":2.468256},{"c":2.48,"h":2.55,"l":2.44,"n":15068,"o":2.52,"t":"2026-09-21T04:00:00Z","v":3226520,"vw":2.495645},{"c":2.49,"h":2.52,"l":2.46,"n":13524,"o":2.52,"t":"2026-09-22T04:00:00Z","v":2658099,"vw":2.496921},{"c":2.35,"h":2.51,"l":2.345,"n":18222,"o":2.51,"t":"2026-09-23T04:00:00Z","v":3812485,"vw":2.384616},{"c":2.35,"h":2.375,"l":2.29,"n":13032,"o":2.33,"t":"2026-09-24T04:00:00Z","v":3050531,"vw":2.335588},{"c":2.39,"h":2.425,"l":2.3301,"n":12230,"o":2.36,"t":"2026-09-25T04:00:00Z","v":2759546,"vw":2.378878},{"c":2.26,"h":2.36,"l":2.26,"n":16112,"o":2.36,"t":"2026-09-28T04:00:00Z","v":2893101,"vw":2.287979},{"c":2.27,"h":2.31,"l":2.235,"n":13968,"o":2.29,"t":"2026-09-29T04:00:00Z","v":3074026,"vw":2.269481},{"c":2.375,"h":2.4178,"l":2.2909,"n":12347,"o":2.31,"t":"2026-09-30T04:00:00Z","v":3358241,"vw":2.373905},{"c":2.36,"h":2.425,"l":2.295,"n":13555,"o":2.35,"t":"2026-10-01T04:00:00Z","v":2767395,"vw":2.354128},{"c":2.33,"h":2.435,"l":2.32,"n":14436,"o":2.425,"t":"2026-10-02T04:00:00Z","v":2329723,"vw":2.350719},{"c":2.3,"h":2.34,"l":2.2808,"n":10867,"o":2.33,"t":"2026-10-05T04:00:00Z","v":1958221,"vw":2.305232},{"c":2.35,"h":2.385,"l":2.315,"n":12075,"o":2.345,"t":"2026-10-06T04:00:00Z","v":2286229,"vw":2.349143},{"c":2.4,"h":2.42,"l":2.28,"n":11606,"o":2.32,"t":"2026-10-07T04:00:00Z","v":2428634,"vw":2.347886},{"c":2.42,"h":2.43,"l":2.35,"n":13134,"o":2.38,"t":"2026-10-08T04:00:00Z","v":3802798,"vw":2.396369},{"c":2.385,"h":2.47,"l":2.37,"n":12674,"o":2.45,"t":"2026-10-09T04:00:00Z","v":2783110,"vw":2.394929},{"c":2.23,"h":2.36,"l":2.23,"n":16388,"o":2.35,"t":"2026-10-12T04:00:00Z","v":2889455,"vw":2.278419},{"c":2.15,"h":2.2491,"l":2.12,"n":15707,"o":2.21,"t":"2026-10-13T04:00:00Z","v":3130843,"vw":2.156238},{"c":2.08,"h":2.13,"l":2.0624,"n":15157,"o":2.12,"t":"2026-10-14T04:00:00Z","v":2894012,"vw":2.083627},{"c":2.13,"h":2.15,"l":2.02,"n":12493,"o":2.04,"t":"2026-10-15T04:00:00Z","v":3093906,"vw":2.09159}],"volatilityBars":[{"c":2.44,"h":2.44,"l":2.4,"n":115,"o":2.43,"t":"2026-10-09T08:00:00Z","v":12561,"vw":2.431161},{"c":2.4205,"h":2.4205,"l":2.4205,"n":2,"o":2.4205,"t":"2026-10-09T08:15:00Z","v":1400,"vw":2.4205},{"c":2.44,"h":2.44,"l":2.44,"n":10,"o":2.44,"t":"2026-10-09T08:30:00Z","v":500,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":16,"o":2.44,"t":"2026-10-09T08:45:00Z","v":1546,"vw":2.434813},{"c":2.45,"h":2.45,"l":2.44,"n":7,"o":2.44,"t":"2026-10-09T09:00:00Z","v":1881,"vw":2.448297},{"c":2.4395,"h":2.449,"l":2.4395,"n":9,"o":2.449,"t":"2026-10-09T09:15:00Z","v":570,"vw":2.443833},{"c":2.4391,"h":2.44,"l":2.43,"n":15,"o":2.43,"t":"2026-10-09T09:30:00Z","v":2659,"vw":2.436384},{"c":2.4391,"h":2.4391,"l":2.43,"n":8,"o":2.43,"t":"2026-10-09T09:45:00Z","v":1400,"vw":2.432739},{"c":2.439,"h":2.439,"l":2.43,"n":3,"o":2.43,"t":"2026-10-09T10:00:00Z","v":1516,"vw":2.43247},{"c":2.4395,"h":2.4399,"l":2.4305,"n":7,"o":2.4399,"t":"2026-10-09T10:15:00Z","v":3562,"vw":2.439392},{"c":2.4395,"h":2.4398,"l":2.4315,"n":20,"o":2.4315,"t":"2026-10-09T11:00:00Z","v":14817,"vw":2.438469},{"c":2.445,"h":2.4495,"l":2.44,"n":12,"o":2.44,"t":"2026-10-09T11:15:00Z","v":3390,"vw":2.440505},{"c":2.449,"h":2.45,"l":2.44,"n":14,"o":2.44,"t":"2026-10-09T11:30:00Z","v":3370,"vw":2.448471},{"c":2.44,"h":2.445,"l":2.44,"n":7,"o":2.44,"t":"2026-10-09T11:45:00Z","v":1467,"vw":2.440346},{"c":2.4405,"h":2.4491,"l":2.44,"n":10,"o":2.4491,"t":"2026-10-09T12:00:00Z","v":4586,"vw":2.440388},{"c":2.4485,"h":2.45,"l":2.44,"n":5,"o":2.44,"t":"2026-10-09T12:15:00Z","v":1534,"vw":2.447093},{"c":2.44,"h":2.45,"l":2.44,"n":12,"o":2.45,"t":"2026-10-09T12:30:00Z","v":2903,"vw":2.44629},{"c":2.4489,"h":2.45,"l":2.44,"n":19,"o":2.45,"t":"2026-10-09T12:45:00Z","v":1506,"vw":2.448903},{"c":2.44,"h":2.45,"l":2.44,"n":5,"o":2.44,"t":"2026-10-09T13:00:00Z","v":6343,"vw":2.446307},{"c":2.45,"h":2.46,"l":2.43,"n":134,"o":2.448,"t":"2026-10-09T13:15:00Z","v":21637,"vw":2.443097},{"c":2.405,"h":2.47,"l":2.38,"n":967,"o":2.46,"t":"2026-10-09T13:30:00Z","v":270810,"vw":2.420168},{"c":2.405,"h":2.415,"l":2.395,"n":739,"o":2.405,"t":"2026-10-09T13:45:00Z","v":72681,"vw":2.403862},{"c":2.4,"h":2.415,"l":2.395,"n":483,"o":2.4,"t":"2026-10-09T14:00:00Z","v":112243,"vw":2.404185},{"c":2.41,"h":2.41,"l":2.39,"n":385,"o":2.4,"t":"2026-10-09T14:15:00Z","v":70436,"vw":2.398164},{"c":2.42,"h":2.42,"l":2.4,"n":466,"o":2.405,"t":"2026-10-09T14:30:00Z","v":95496,"vw":2.408926},{"c":2.425,"h":2.44,"l":2.41,"n":619,"o":2.415,"t":"2026-10-09T14:45:00Z","v":133288,"vw":2.427765},{"c":2.405,"h":2.43,"l":2.4,"n":498,"o":2.42,"t":"2026-10-09T15:00:00Z","v":140125,"vw":2.410364},{"c":2.3974,"h":2.415,"l":2.39,"n":506,"o":2.405,"t":"2026-10-09T15:15:00Z","v":141052,"vw":2.406184},{"c":2.385,"h":2.4,"l":2.38,"n":610,"o":2.395,"t":"2026-10-09T15:30:00Z","v":160354,"vw":2.391264},{"c":2.375,"h":2.39,"l":2.375,"n":521,"o":2.3801,"t":"2026-10-09T15:45:00Z","v":76060,"vw":2.380995},{"c":2.38,"h":2.38,"l":2.37,"n":263,"o":2.375,"t":"2026-10-09T16:00:00Z","v":26192,"vw":2.374427},{"c":2.38,"h":2.38,"l":2.37,"n":306,"o":2.3712,"t":"2026-10-09T16:15:00Z","v":43098,"vw":2.374856},{"c":2.38,"h":2.38,"l":2.37,"n":326,"o":2.38,"t":"2026-10-09T16:30:00Z","v":53742,"vw":2.378859},{"c":2.38,"h":2.38,"l":2.37,"n":296,"o":2.38,"t":"2026-10-09T16:45:00Z","v":106727,"vw":2.379531},{"c":2.375,"h":2.38,"l":2.37,"n":291,"o":2.38,"t":"2026-10-09T17:00:00Z","v":55481,"vw":2.374514},{"c":2.38,"h":2.38,"l":2.37,"n":193,"o":2.38,"t":"2026-10-09T17:15:00Z","v":21443,"vw":2.375943},{"c":2.38,"h":2.38,"l":2.37,"n":218,"o":2.375,"t":"2026-10-09T17:30:00Z","v":19106,"vw":2.377092},{"c":2.39,"h":2.39,"l":2.375,"n":300,"o":2.38,"t":"2026-10-09T17:45:00Z","v":43961,"vw":2.38119},{"c":2.39,"h":2.39,"l":2.3802,"n":263,"o":2.39,"t":"2026-10-09T18:00:00Z","v":34555,"vw":2.388975},{"c":2.39,"h":2.398,"l":2.38,"n":294,"o":2.39,"t":"2026-10-09T18:15:00Z","v":64581,"vw":2.390273},{"c":2.385,"h":2.39,"l":2.375,"n":239,"o":2.38,"t":"2026-10-09T18:30:00Z","v":58271,"vw":2.380349},{"c":2.395,"h":2.4,"l":2.385,"n":259,"o":2.39,"t":"2026-10-09T18:45:00Z","v":53577,"vw":2.391422},{"c":2.395,"h":2.4,"l":2.39,"n":264,"o":2.395,"t":"2026-10-09T19:00:00Z","v":49190,"vw":2.390959},{"c":2.37,"h":2.395,"l":2.37,"n":390,"o":2.39,"t":"2026-10-09T19:15:00Z","v":100723,"vw":2.383265},{"c":2.38,"h":2.38,"l":2.37,"n":377,"o":2.375,"t":"2026-10-09T19:30:00Z","v":72990,"vw":2.372689},{"c":2.385,"h":2.39,"l":2.37,"n":1624,"o":2.38,"t":"2026-10-09T19:45:00Z","v":337440,"vw":2.380466},{"c":2.3898,"h":2.39,"l":2.38,"n":11,"o":2.385,"t":"2026-10-09T20:00:00Z","v":158101,"vw":2.384952},{"c":2.36,"h":2.39,"l":2.36,"n":94,"o":2.39,"t":"2026-10-09T20:15:00Z","v":60887,"vw":2.362186},{"c":2.4,"h":2.4,"l":2.38,"n":14,"o":2.38,"t":"2026-10-09T20:30:00Z","v":4889,"vw":2.395556},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T21:00:00Z","v":400,"vw":2.39},{"c":2.39,"h":2.39,"l":2.3802,"n":2,"o":2.3802,"t":"2026-10-09T21:45:00Z","v":752,"vw":2.38394},{"c":2.3806,"h":2.3806,"l":2.3806,"n":1,"o":2.3806,"t":"2026-10-09T22:00:00Z","v":193,"vw":2.3806},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-09T22:15:00Z","v":701,"vw":2.4},{"c":2.3831,"h":2.39,"l":2.3831,"n":5,"o":2.39,"t":"2026-10-09T22:45:00Z","v":4995,"vw":2.389581},{"c":2.37,"h":2.4,"l":2.37,"n":15,"o":2.4,"t":"2026-10-09T23:00:00Z","v":15095,"vw":2.370898},{"c":2.3968,"h":2.3968,"l":2.3968,"n":1,"o":2.3968,"t":"2026-10-09T23:30:00Z","v":200,"vw":2.3968},{"c":2.38,"h":2.4,"l":2.37,"n":150,"o":2.38,"t":"2026-10-12T08:00:00Z","v":20198,"vw":2.385631},{"c":2.38,"h":2.3895,"l":2.37,"n":12,"o":2.3869,"t":"2026-10-12T08:15:00Z","v":1633,"vw":2.378103},{"c":2.3805,"h":2.385,"l":2.3805,"n":7,"o":2.385,"t":"2026-10-12T08:30:00Z","v":732,"vw":2.382404},{"c":2.38,"h":2.38,"l":2.38,"n":15,"o":2.38,"t":"2026-10-12T08:45:00Z","v":4963,"vw":2.38},{"c":2.37,"h":2.3705,"l":2.37,"n":15,"o":2.3705,"t":"2026-10-12T09:00:00Z","v":1180,"vw":2.370228},{"c":2.38,"h":2.3891,"l":2.38,"n":4,"o":2.3801,"t":"2026-10-12T09:15:00Z","v":4531,"vw":2.38095},{"c":2.3889,"h":2.3889,"l":2.3889,"n":1,"o":2.3889,"t":"2026-10-12T09:30:00Z","v":209,"vw":2.3889},{"c":2.38,"h":2.39,"l":2.38,"n":5,"o":2.3805,"t":"2026-10-12T10:30:00Z","v":1529,"vw":2.382213},{"c":2.38,"h":2.385,"l":2.38,"n":42,"o":2.38,"t":"2026-10-12T10:45:00Z","v":8275,"vw":2.380104},{"c":2.3805,"h":2.3805,"l":2.38,"n":11,"o":2.38,"t":"2026-10-12T11:00:00Z","v":997,"vw":2.380279},{"c":2.375,"h":2.3805,"l":2.37,"n":41,"o":2.38,"t":"2026-10-12T11:15:00Z","v":4482,"vw":2.378376},{"c":2.371,"h":2.3795,"l":2.3706,"n":9,"o":2.375,"t":"2026-10-12T11:30:00Z","v":2484,"vw":2.374859},{"c":2.3795,"h":2.3795,"l":2.3795,"n":10,"o":2.3795,"t":"2026-10-12T11:45:00Z","v":917,"vw":2.3795},{"c":2.371,"h":2.3795,"l":2.37,"n":16,"o":2.3795,"t":"2026-10-12T12:00:00Z","v":1970,"vw":2.375556},{"c":2.37,"h":2.38,"l":2.37,"n":9,"o":2.37,"t":"2026-10-12T12:15:00Z","v":913,"vw":2.371276},{"c":2.3711,"h":2.3711,"l":2.3711,"n":2,"o":2.3711,"t":"2026-10-12T12:30:00Z","v":208,"vw":2.3711},{"c":2.38,"h":2.38,"l":2.38,"n":20,"o":2.38,"t":"2026-10-12T12:45:00Z","v":3169,"vw":2.38},{"c":2.37,"h":2.371,"l":2.37,"n":34,"o":2.37,"t":"2026-10-12T13:00:00Z","v":4820,"vw":2.370108},{"c":2.36,"h":2.38,"l":2.36,"n":105,"o":2.38,"t":"2026-10-12T13:15:00Z","v":9115,"vw":2.370605},{"c":2.35,"h":2.36,"l":2.31,"n":1006,"o":2.35,"t":"2026-10-12T13:30:00Z","v":218026,"vw":2.333798},{"c":2.33,"h":2.3488,"l":2.33,"n":714,"o":2.3488,"t":"2026-10-12T13:45:00Z","v":54569,"vw":2.334391},{"c":2.325,"h":2.33,"l":2.31,"n":686,"o":2.33,"t":"2026-10-12T14:00:00Z","v":99352,"vw":2.320246},{"c":2.325,"h":2.33,"l":2.31,"n":563,"o":2.3223,"t":"2026-10-12T14:15:00Z","v":69524,"vw":2.320755},{"c":2.305,"h":2.33,"l":2.305,"n":824,"o":2.325,"t":"2026-10-12T14:30:00Z","v":103138,"vw":2.315718},{"c":2.305,"h":2.31,"l":2.3,"n":746,"o":2.305,"t":"2026-10-12T14:45:00Z","v":77705,"vw":2.304316},{"c":2.31,"h":2.32,"l":2.3012,"n":476,"o":2.305,"t":"2026-10-12T15:00:00Z","v":59259,"vw":2.310411},{"c":2.3,"h":2.311,"l":2.3,"n":546,"o":2.311,"t":"2026-10-12T15:15:00Z","v":48234,"vw":2.306324},{"c":2.305,"h":2.31,"l":2.3,"n":398,"o":2.3,"t":"2026-10-12T15:30:00Z","v":32267,"vw":2.302697},{"c":2.3,"h":2.31,"l":2.295,"n":705,"o":2.305,"t":"2026-10-12T15:45:00Z","v":140242,"vw":2.300381},{"c":2.29,"h":2.3,"l":2.29,"n":460,"o":2.3,"t":"2026-10-12T16:00:00Z","v":46770,"vw":2.297246},{"c":2.27,"h":2.3,"l":2.27,"n":810,"o":2.295,"t":"2026-10-12T16:15:00Z","v":169083,"vw":2.284537},{"c":2.27,"h":2.28,"l":2.27,"n":362,"o":2.27,"t":"2026-10-12T16:30:00Z","v":137725,"vw":2.270753},{"c":2.26,"h":2.28,"l":2.26,"n":545,"o":2.27,"t":"2026-10-12T16:45:00Z","v":90141,"vw":2.267899},{"c":2.271,"h":2.28,"l":2.26,"n":639,"o":2.26,"t":"2026-10-12T17:00:00Z","v":146676,"vw":2.269358},{"c":2.275,"h":2.279,"l":2.27,"n":378,"o":2.27,"t":"2026-10-12T17:15:00Z","v":54384,"vw":2.271649},{"c":2.26,"h":2.275,"l":2.26,"n":357,"o":2.27,"t":"2026-10-12T17:30:00Z","v":45687,"vw":2.269688},{"c":2.26,"h":2.27,"l":2.26,"n":310,"o":2.265,"t":"2026-10-12T17:45:00Z","v":49201,"vw":2.261986},{"c":2.255,"h":2.265,"l":2.25,"n":452,"o":2.265,"t":"2026-10-12T18:00:00Z","v":107833,"vw":2.259805},{"c":2.275,"h":2.275,"l":2.25,"n":543,"o":2.255,"t":"2026-10-12T18:15:00Z","v":115010,"vw":2.265686},{"c":2.26,"h":2.275,"l":2.26,"n":265,"o":2.275,"t":"2026-10-12T18:30:00Z","v":41212,"vw":2.267349},{"c":2.26,"h":2.2699,"l":2.26,"n":273,"o":2.265,"t":"2026-10-12T18:45:00Z","v":35682,"vw":2.260861},{"c":2.26,"h":2.2699,"l":2.26,"n":282,"o":2.26,"t":"2026-10-12T19:00:00Z","v":48386,"vw":2.261956},{"c":2.25,"h":2.27,"l":2.25,"n":344,"o":2.26,"t":"2026-10-12T19:15:00Z","v":71373,"vw":2.2607},{"c":2.25,"h":2.26,"l":2.25,"n":436,"o":2.255,"t":"2026-10-12T19:30:00Z","v":53812,"vw":2.254947},{"c":2.235,"h":2.2574,"l":2.23,"n":1953,"o":2.25,"t":"2026-10-12T19:45:00Z","v":417033,"vw":2.241208},{"c":2.24,"h":2.29,"l":2.23,"n":72,"o":2.23,"t":"2026-10-12T20:00:00Z","v":204698,"vw":2.231447},{"c":2.25,"h":2.25,"l":2.2201,"n":83,"o":2.24,"t":"2026-10-12T20:15:00Z","v":17946,"vw":2.233963},{"c":2.25,"h":2.26,"l":2.25,"n":32,"o":2.25,"t":"2026-10-12T20:30:00Z","v":5023,"vw":2.251271},{"c":2.25,"h":2.2848,"l":2.25,"n":28,"o":2.2848,"t":"2026-10-12T20:45:00Z","v":5369,"vw":2.254686},{"c":2.26,"h":2.27,"l":2.25,"n":28,"o":2.25,"t":"2026-10-12T21:00:00Z","v":2359,"vw":2.255388},{"c":2.27,"h":2.2846,"l":2.26,"n":17,"o":2.26,"t":"2026-10-12T21:15:00Z","v":1144,"vw":2.267845},{"c":2.25,"h":2.26,"l":2.25,"n":27,"o":2.26,"t":"2026-10-12T21:30:00Z","v":1244,"vw":2.253048},{"c":2.24,"h":2.26,"l":2.24,"n":41,"o":2.25,"t":"2026-10-12T21:45:00Z","v":4035,"vw":2.249984},{"c":2.26,"h":2.26,"l":2.245,"n":12,"o":2.25,"t":"2026-10-12T22:00:00Z","v":7388,"vw":2.256877},{"c":2.26,"h":2.26,"l":2.2503,"n":2,"o":2.2503,"t":"2026-10-12T22:15:00Z","v":601,"vw":2.251914},{"c":2.252,"h":2.26,"l":2.25,"n":7,"o":2.25,"t":"2026-10-12T22:30:00Z","v":929,"vw":2.2526},{"c":2.26,"h":2.26,"l":2.25,"n":48,"o":2.2589,"t":"2026-10-12T22:45:00Z","v":17493,"vw":2.251456},{"c":2.2599,"h":2.2599,"l":2.25,"n":6,"o":2.2503,"t":"2026-10-12T23:00:00Z","v":856,"vw":2.252718},{"c":2.25,"h":2.26,"l":2.25,"n":2,"o":2.26,"t":"2026-10-12T23:15:00Z","v":4000,"vw":2.2525},{"c":2.25,"h":2.25,"l":2.25,"n":16,"o":2.25,"t":"2026-10-12T23:30:00Z","v":1561,"vw":2.25},{"c":2.23,"h":2.24,"l":2.22,"n":295,"o":2.23,"t":"2026-10-13T08:00:00Z","v":21401,"vw":2.231956},{"c":2.2396,"h":2.2396,"l":2.23,"n":6,"o":2.23,"t":"2026-10-13T08:15:00Z","v":2477,"vw":2.231315},{"c":2.24,"h":2.24,"l":2.23,"n":8,"o":2.2397,"t":"2026-10-13T08:30:00Z","v":28492,"vw":2.234263},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-13T08:45:00Z","v":874,"vw":2.24},{"c":2.2404,"h":2.2404,"l":2.24,"n":5,"o":2.24,"t":"2026-10-13T09:00:00Z","v":833,"vw":2.240196},{"c":2.25,"h":2.2596,"l":2.25,"n":7,"o":2.255,"t":"2026-10-13T09:30:00Z","v":611,"vw":2.25669},{"c":2.25,"h":2.25,"l":2.25,"n":17,"o":2.25,"t":"2026-10-13T09:45:00Z","v":615,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":32,"o":2.24,"t":"2026-10-13T10:15:00Z","v":2981,"vw":2.24},{"c":2.2204,"h":2.235,"l":2.22,"n":115,"o":2.23,"t":"2026-10-13T11:00:00Z","v":18576,"vw":2.225694},{"c":2.23,"h":2.23,"l":2.22,"n":7,"o":2.22,"t":"2026-10-13T11:15:00Z","v":15382,"vw":2.229295},{"c":2.23,"h":2.2399,"l":2.23,"n":5,"o":2.235,"t":"2026-10-13T11:30:00Z","v":21358,"vw":2.239297},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-13T11:45:00Z","v":1070,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-13T12:00:00Z","v":939,"vw":2.23},{"c":2.2304,"h":2.2304,"l":2.2304,"n":3,"o":2.2304,"t":"2026-10-13T12:15:00Z","v":1057,"vw":2.2304},{"c":2.23,"h":2.24,"l":2.23,"n":6,"o":2.23,"t":"2026-10-13T12:30:00Z","v":10105,"vw":2.234308},{"c":2.23,"h":2.23,"l":2.22,"n":73,"o":2.23,"t":"2026-10-13T12:45:00Z","v":11270,"vw":2.229203},{"c":2.2218,"h":2.23,"l":2.22,"n":40,"o":2.2205,"t":"2026-10-13T13:00:00Z","v":5755,"vw":2.223393},{"c":2.21,"h":2.225,"l":2.21,"n":72,"o":2.225,"t":"2026-10-13T13:15:00Z","v":14044,"vw":2.219854},{"c":2.241,"h":2.245,"l":2.1901,"n":841,"o":2.21,"t":"2026-10-13T13:30:00Z","v":235196,"vw":2.209439},{"c":2.2,"h":2.2491,"l":2.2,"n":669,"o":2.245,"t":"2026-10-13T13:45:00Z","v":76468,"vw":2.220113},{"c":2.175,"h":2.2009,"l":2.17,"n":913,"o":2.2,"t":"2026-10-13T14:00:00Z","v":146170,"vw":2.188017},{"c":2.155,"h":2.1777,"l":2.15,"n":611,"o":2.17,"t":"2026-10-13T14:15:00Z","v":104826,"vw":2.162521},{"c":2.135,"h":2.155,"l":2.13,"n":822,"o":2.155,"t":"2026-10-13T14:30:00Z","v":204862,"vw":2.13957},{"c":2.15,"h":2.15,"l":2.12,"n":689,"o":2.1322,"t":"2026-10-13T14:45:00Z","v":174332,"vw":2.132663},{"c":2.15,"h":2.16,"l":2.145,"n":463,"o":2.145,"t":"2026-10-13T15:00:00Z","v":94068,"vw":2.152696},{"c":2.155,"h":2.16,"l":2.15,"n":461,"o":2.1599,"t":"2026-10-13T15:15:00Z","v":69532,"vw":2.155734},{"c":2.14,"h":2.16,"l":2.14,"n":588,"o":2.15,"t":"2026-10-13T15:30:00Z","v":67929,"vw":2.151258},{"c":2.15,"h":2.15,"l":2.14,"n":439,"o":2.145,"t":"2026-10-13T15:45:00Z","v":46008,"vw":2.147107},{"c":2.14,"h":2.15,"l":2.14,"n":360,"o":2.1401,"t":"2026-10-13T16:00:00Z","v":38537,"vw":2.143619},{"c":2.14,"h":2.15,"l":2.14,"n":410,"o":2.14,"t":"2026-10-13T16:15:00Z","v":62104,"vw":2.145417},{"c":2.155,"h":2.16,"l":2.14,"n":546,"o":2.1491,"t":"2026-10-13T16:30:00Z","v":102795,"vw":2.14917},{"c":2.151,"h":2.16,"l":2.15,"n":211,"o":2.16,"t":"2026-10-13T16:45:00Z","v":25068,"vw":2.153133},{"c":2.155,"h":2.16,"l":2.15,"n":355,"o":2.155,"t":"2026-10-13T17:00:00Z","v":64047,"vw":2.155146},{"c":2.14,"h":2.1591,"l":2.14,"n":434,"o":2.155,"t":"2026-10-13T17:15:00Z","v":66557,"vw":2.149183},{"c":2.145,"h":2.15,"l":2.14,"n":278,"o":2.14,"t":"2026-10-13T17:30:00Z","v":41684,"vw":2.146117},{"c":2.135,"h":2.15,"l":2.13,"n":484,"o":2.15,"t":"2026-10-13T17:45:00Z","v":86643,"vw":2.138921},{"c":2.145,"h":2.1598,"l":2.13,"n":498,"o":2.135,"t":"2026-10-13T18:00:00Z","v":155849,"vw":2.145184},{"c":2.14,"h":2.15,"l":2.14,"n":325,"o":2.15,"t":"2026-10-13T18:15:00Z","v":35988,"vw":2.144511},{"c":2.14,"h":2.15,"l":2.14,"n":252,"o":2.14,"t":"2026-10-13T18:30:00Z","v":31471,"vw":2.141567},{"c":2.14,"h":2.145,"l":2.135,"n":382,"o":2.14,"t":"2026-10-13T18:45:00Z","v":74909,"vw":2.13981},{"c":2.1445,"h":2.15,"l":2.13,"n":461,"o":2.14,"t":"2026-10-13T19:00:00Z","v":74505,"vw":2.140882},{"c":2.14,"h":2.15,"l":2.14,"n":403,"o":2.145,"t":"2026-10-13T19:15:00Z","v":67288,"vw":2.143208},{"c":2.155,"h":2.155,"l":2.14,"n":942,"o":2.14,"t":"2026-10-13T19:30:00Z","v":192968,"vw":2.147261},{"c":2.155,"h":2.16,"l":2.145,"n":1633,"o":2.16,"t":"2026-10-13T19:45:00Z","v":320820,"vw":2.154015},{"c":2.16,"h":2.1794,"l":2.15,"n":37,"o":2.15,"t":"2026-10-13T20:00:00Z","v":261515,"vw":2.150166},{"c":2.1715,"h":2.18,"l":2.16,"n":38,"o":2.16,"t":"2026-10-13T20:15:00Z","v":6921,"vw":2.170538},{"c":2.18,"h":2.18,"l":2.17,"n":7,"o":2.1703,"t":"2026-10-13T20:30:00Z","v":1428,"vw":2.173865},{"c":2.17,"h":2.1799,"l":2.17,"n":8,"o":2.1799,"t":"2026-10-13T20:45:00Z","v":875,"vw":2.171353},{"c":2.18,"h":2.18,"l":2.17,"n":14,"o":2.18,"t":"2026-10-13T21:00:00Z","v":1172,"vw":2.177535},{"c":2.17,"h":2.18,"l":2.17,"n":3,"o":2.18,"t":"2026-10-13T21:15:00Z","v":7212,"vw":2.170208},{"c":2.17,"h":2.18,"l":2.17,"n":5,"o":2.18,"t":"2026-10-13T21:30:00Z","v":591,"vw":2.178187},{"c":2.17,"h":2.18,"l":2.17,"n":12,"o":2.18,"t":"2026-10-13T21:45:00Z","v":1229,"vw":2.175607},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T22:00:00Z","v":500,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-13T22:15:00Z","v":352,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":9,"o":2.19,"t":"2026-10-13T22:30:00Z","v":662,"vw":2.185448},{"c":2.17,"h":2.19,"l":2.17,"n":45,"o":2.19,"t":"2026-10-13T23:00:00Z","v":3178,"vw":2.176408},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-13T23:15:00Z","v":1327,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T23:30:00Z","v":594,"vw":2.18},{"c":2.18,"h":2.18,"l":2.17,"n":4,"o":2.17,"t":"2026-10-13T23:45:00Z","v":1213,"vw":2.178516},{"c":2.21,"h":2.21,"l":2.18,"n":161,"o":2.18,"t":"2026-10-14T08:00:00Z","v":14925,"vw":2.188474},{"c":2.2,"h":2.21,"l":2.2,"n":11,"o":2.21,"t":"2026-10-14T08:15:00Z","v":6470,"vw":2.208836},{"c":2.21,"h":2.21,"l":2.2,"n":3,"o":2.2,"t":"2026-10-14T08:30:00Z","v":383,"vw":2.204709},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-14T08:45:00Z","v":265,"vw":2.2},{"c":2.18,"h":2.19,"l":2.18,"n":29,"o":2.19,"t":"2026-10-14T09:15:00Z","v":1004,"vw":2.183734},{"c":2.18,"h":2.1904,"l":2.18,"n":10,"o":2.1904,"t":"2026-10-14T09:30:00Z","v":3272,"vw":2.188472},{"c":2.18,"h":2.19,"l":2.18,"n":5,"o":2.19,"t":"2026-10-14T09:45:00Z","v":728,"vw":2.185007},{"c":2.19,"h":2.19,"l":2.19,"n":19,"o":2.19,"t":"2026-10-14T10:00:00Z","v":1046,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":10,"o":2.1826,"t":"2026-10-14T10:15:00Z","v":659,"vw":2.185777},{"c":2.19,"h":2.19,"l":2.18,"n":6,"o":2.18,"t":"2026-10-14T10:30:00Z","v":1646,"vw":2.188524},{"c":2.19,"h":2.19,"l":2.1894,"n":7,"o":2.1894,"t":"2026-10-14T10:45:00Z","v":721,"vw":2.1899},{"c":2.18,"h":2.18,"l":2.18,"n":25,"o":2.18,"t":"2026-10-14T11:00:00Z","v":1608,"vw":2.18},{"c":2.17,"h":2.1796,"l":2.1698,"n":76,"o":2.1796,"t":"2026-10-14T11:15:00Z","v":10336,"vw":2.170897},{"c":2.17,"h":2.17,"l":2.16,"n":42,"o":2.16,"t":"2026-10-14T11:30:00Z","v":6893,"vw":2.162161},{"c":2.16,"h":2.1696,"l":2.16,"n":3,"o":2.1696,"t":"2026-10-14T11:45:00Z","v":1058,"vw":2.162223},{"c":2.16,"h":2.17,"l":2.15,"n":44,"o":2.16,"t":"2026-10-14T12:00:00Z","v":7390,"vw":2.155022},{"c":2.1504,"h":2.16,"l":2.1504,"n":17,"o":2.16,"t":"2026-10-14T12:15:00Z","v":1747,"vw":2.158098},{"c":2.13,"h":2.15,"l":2.13,"n":146,"o":2.15,"t":"2026-10-14T12:30:00Z","v":13493,"vw":2.141289},{"c":2.12,"h":2.13,"l":2.12,"n":73,"o":2.13,"t":"2026-10-14T12:45:00Z","v":16350,"vw":2.122205},{"c":2.125,"h":2.13,"l":2.12,"n":96,"o":2.12,"t":"2026-10-14T13:00:00Z","v":6151,"vw":2.121958},{"c":2.11,"h":2.1204,"l":2.11,"n":88,"o":2.12,"t":"2026-10-14T13:15:00Z","v":4066,"vw":2.118609},{"c":2.095,"h":2.13,"l":2.0801,"n":1012,"o":2.12,"t":"2026-10-14T13:30:00Z","v":284233,"vw":2.098852},{"c":2.085,"h":2.12,"l":2.08,"n":1125,"o":2.095,"t":"2026-10-14T13:45:00Z","v":190267,"vw":2.098182},{"c":2.07,"h":2.09,"l":2.07,"n":580,"o":2.085,"t":"2026-10-14T14:00:00Z","v":125736,"vw":2.079868},{"c":2.0709,"h":2.088,"l":2.0624,"n":764,"o":2.07,"t":"2026-10-14T14:15:00Z","v":199264,"vw":2.072839},{"c":2.085,"h":2.09,"l":2.07,"n":521,"o":2.07,"t":"2026-10-14T14:30:00Z","v":112700,"vw":2.074938},{"c":2.085,"h":2.09,"l":2.08,"n":614,"o":2.085,"t":"2026-10-14T14:45:00Z","v":83810,"vw":2.087737},{"c":2.085,"h":2.09,"l":2.075,"n":408,"o":2.085,"t":"2026-10-14T15:00:00Z","v":77091,"vw":2.080853},{"c":2.085,"h":2.09,"l":2.08,"n":472,"o":2.085,"t":"2026-10-14T15:15:00Z","v":57778,"vw":2.087988},{"c":2.0812,"h":2.09,"l":2.08,"n":393,"o":2.085,"t":"2026-10-14T15:30:00Z","v":32548,"vw":2.085017},{"c":2.0824,"h":2.09,"l":2.08,"n":341,"o":2.08,"t":"2026-10-14T15:45:00Z","v":37775,"vw":2.08188},{"c":2.0799,"h":2.0874,"l":2.07,"n":687,"o":2.085,"t":"2026-10-14T16:00:00Z","v":147170,"vw":2.079339},{"c":2.085,"h":2.09,"l":2.07,"n":374,"o":2.075,"t":"2026-10-14T16:15:00Z","v":98698,"vw":2.079481},{"c":2.09,"h":2.09,"l":2.08,"n":306,"o":2.085,"t":"2026-10-14T16:30:00Z","v":47643,"vw":2.087239},{"c":2.085,"h":2.09,"l":2.08,"n":323,"o":2.085,"t":"2026-10-14T16:45:00Z","v":28222,"vw":2.0858},{"c":2.09,"h":2.1,"l":2.085,"n":353,"o":2.085,"t":"2026-10-14T17:00:00Z","v":50057,"vw":2.091595},{"c":2.08,"h":2.0991,"l":2.08,"n":380,"o":2.0991,"t":"2026-10-14T17:15:00Z","v":51142,"vw":2.08828},{"c":2.08,"h":2.09,"l":2.08,"n":522,"o":2.08,"t":"2026-10-14T17:30:00Z","v":74654,"vw":2.08176},{"c":2.07,"h":2.085,"l":2.07,"n":389,"o":2.085,"t":"2026-10-14T17:45:00Z","v":104948,"vw":2.080265},{"c":2.085,"h":2.085,"l":2.07,"n":363,"o":2.07,"t":"2026-10-14T18:00:00Z","v":82666,"vw":2.077318},{"c":2.0757,"h":2.0876,"l":2.07,"n":265,"o":2.085,"t":"2026-10-14T18:15:00Z","v":44048,"vw":2.078139},{"c":2.075,"h":2.08,"l":2.07,"n":267,"o":2.075,"t":"2026-10-14T18:30:00Z","v":39004,"vw":2.075515},{"c":2.075,"h":2.08,"l":2.07,"n":318,"o":2.075,"t":"2026-10-14T18:45:00Z","v":28346,"vw":2.073672},{"c":2.08,"h":2.08,"l":2.07,"n":463,"o":2.075,"t":"2026-10-14T19:00:00Z","v":105857,"vw":2.077544},{"c":2.075,"h":2.08,"l":2.07,"n":538,"o":2.075,"t":"2026-10-14T19:15:00Z","v":102240,"vw":2.077986},{"c":2.085,"h":2.09,"l":2.075,"n":629,"o":2.075,"t":"2026-10-14T19:30:00Z","v":87654,"vw":2.082629},{"c":2.08,"h":2.09,"l":2.08,"n":1328,"o":2.085,"t":"2026-10-14T19:45:00Z","v":224248,"vw":2.083711},{"c":2.08,"h":2.1,"l":2.08,"n":46,"o":2.08,"t":"2026-10-14T20:00:00Z","v":227701,"vw":2.080434},{"c":2.08,"h":2.0811,"l":2.08,"n":3,"o":2.0811,"t":"2026-10-14T20:15:00Z","v":2589,"vw":2.080623},{"c":2.08,"h":2.08,"l":2.08,"n":29,"o":2.08,"t":"2026-10-14T20:30:00Z","v":6398,"vw":2.08},{"c":2.08,"h":2.09,"l":2.08,"n":6,"o":2.08,"t":"2026-10-14T20:45:00Z","v":6188,"vw":2.080443},{"c":2.08,"h":2.09,"l":2.075,"n":36,"o":2.0899,"t":"2026-10-14T21:00:00Z","v":5510,"vw":2.081198},{"c":2.09,"h":2.09,"l":2.0763,"n":6,"o":2.0895,"t":"2026-10-14T21:15:00Z","v":1749,"vw":2.089116},{"c":2.08,"h":2.0893,"l":2.08,"n":4,"o":2.08,"t":"2026-10-14T21:30:00Z","v":1258,"vw":2.080963},{"c":2.07,"h":2.085,"l":2.07,"n":35,"o":2.085,"t":"2026-10-14T21:45:00Z","v":2366,"vw":2.081737},{"c":2.08,"h":2.08,"l":2.0797,"n":10,"o":2.08,"t":"2026-10-14T22:00:00Z","v":1948,"vw":2.079966},{"c":2.08,"h":2.08,"l":2.07,"n":15,"o":2.07,"t":"2026-10-14T22:15:00Z","v":1530,"vw":2.073077},{"c":2.08,"h":2.08,"l":2.07,"n":20,"o":2.08,"t":"2026-10-14T22:30:00Z","v":2898,"vw":2.074354},{"c":2.0797,"h":2.08,"l":2.0785,"n":17,"o":2.0797,"t":"2026-10-14T22:45:00Z","v":2416,"vw":2.079555},{"c":2.0703,"h":2.08,"l":2.07,"n":9,"o":2.07,"t":"2026-10-14T23:00:00Z","v":2090,"vw":2.070518},{"c":2.07,"h":2.08,"l":2.07,"n":18,"o":2.0702,"t":"2026-10-14T23:15:00Z","v":5308,"vw":2.071823},{"c":2.05,"h":2.07,"l":2.03,"n":295,"o":2.07,"t":"2026-10-15T08:00:00Z","v":46601,"vw":2.051094},{"c":2.0403,"h":2.05,"l":2.04,"n":11,"o":2.05,"t":"2026-10-15T08:15:00Z","v":2534,"vw":2.04381},{"c":2.06,"h":2.06,"l":2.04,"n":55,"o":2.04,"t":"2026-10-15T08:30:00Z","v":2980,"vw":2.052831},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T08:45:00Z","v":335,"vw":2.05},{"c":2.04,"h":2.05,"l":2.04,"n":38,"o":2.04,"t":"2026-10-15T09:00:00Z","v":1431,"vw":2.04184},{"c":2.04,"h":2.045,"l":2.04,"n":3,"o":2.045,"t":"2026-10-15T09:15:00Z","v":3757,"vw":2.040254},{"c":2.04,"h":2.0402,"l":2.04,"n":2,"o":2.0402,"t":"2026-10-15T09:30:00Z","v":352,"vw":2.040114},{"c":2.05,"h":2.05,"l":2.05,"n":10,"o":2.05,"t":"2026-10-15T09:45:00Z","v":683,"vw":2.05},{"c":2.05,"h":2.055,"l":2.04,"n":37,"o":2.055,"t":"2026-10-15T10:00:00Z","v":1683,"vw":2.047191},{"c":2.05,"h":2.05,"l":2.0408,"n":12,"o":2.0408,"t":"2026-10-15T10:15:00Z","v":1617,"vw":2.049361},{"c":2.04,"h":2.04,"l":2.0304,"n":8,"o":2.04,"t":"2026-10-15T10:30:00Z","v":3052,"vw":2.036216},{"c":2.04,"h":2.05,"l":2.04,"n":7,"o":2.0404,"t":"2026-10-15T10:45:00Z","v":7830,"vw":2.040322},{"c":2.04,"h":2.06,"l":2.04,"n":43,"o":2.05,"t":"2026-10-15T11:00:00Z","v":12789,"vw":2.049525},{"c":2.035,"h":2.05,"l":2.03,"n":52,"o":2.04,"t":"2026-10-15T11:15:00Z","v":28038,"vw":2.039323},{"c":2.04,"h":2.05,"l":2.03,"n":37,"o":2.03,"t":"2026-10-15T11:30:00Z","v":5944,"vw":2.039697},{"c":2.0596,"h":2.06,"l":2.05,"n":28,"o":2.05,"t":"2026-10-15T11:45:00Z","v":1515,"vw":2.052573},{"c":2.04,"h":2.05,"l":2.04,"n":23,"o":2.04,"t":"2026-10-15T12:00:00Z","v":6021,"vw":2.040173},{"c":2.06,"h":2.06,"l":2.0596,"n":6,"o":2.0596,"t":"2026-10-15T12:15:00Z","v":4336,"vw":2.059898},{"c":2.0404,"h":2.06,"l":2.04,"n":26,"o":2.05,"t":"2026-10-15T12:30:00Z","v":16623,"vw":2.055089},{"c":2.06,"h":2.06,"l":2.04,"n":13,"o":2.05,"t":"2026-10-15T12:45:00Z","v":2168,"vw":2.043413},{"c":2.05,"h":2.06,"l":2.05,"n":10,"o":2.05,"t":"2026-10-15T13:00:00Z","v":3412,"vw":2.056259},{"c":2.035,"h":2.05,"l":2.035,"n":94,"o":2.05,"t":"2026-10-15T13:15:00Z","v":48743,"vw":2.043108},{"c":2.045,"h":2.06,"l":2.03,"n":773,"o":2.04,"t":"2026-10-15T13:30:00Z","v":269458,"vw":2.042393},{"c":2.0306,"h":2.05,"l":2.02,"n":887,"o":2.045,"t":"2026-10-15T13:45:00Z","v":191334,"vw":2.031286},{"c":2.065,"h":2.08,"l":2.035,"n":647,"o":2.035,"t":"2026-10-15T14:00:00Z","v":113075,"vw":2.05956},{"c":2.065,"h":2.075,"l":2.06,"n":433,"o":2.07,"t":"2026-10-15T14:15:00Z","v":86447,"vw":2.065394},{"c":2.095,"h":2.1,"l":2.055,"n":630,"o":2.06,"t":"2026-10-15T14:30:00Z","v":146252,"vw":2.080643},{"c":2.085,"h":2.0999,"l":2.08,"n":435,"o":2.09,"t":"2026-10-15T14:45:00Z","v":62460,"vw":2.086567},{"c":2.108,"h":2.11,"l":2.0801,"n":576,"o":2.09,"t":"2026-10-15T15:00:00Z","v":105478,"vw":2.098251},{"c":2.0966,"h":2.115,"l":2.09,"n":498,"o":2.11,"t":"2026-10-15T15:15:00Z","v":96072,"vw":2.103157},{"c":2.08,"h":2.1,"l":2.08,"n":558,"o":2.095,"t":"2026-10-15T15:30:00Z","v":119955,"vw":2.091789},{"c":2.085,"h":2.089,"l":2.08,"n":341,"o":2.081,"t":"2026-10-15T15:45:00Z","v":43403,"vw":2.082686},{"c":2.075,"h":2.085,"l":2.07,"n":326,"o":2.085,"t":"2026-10-15T16:00:00Z","v":27926,"vw":2.078893},{"c":2.08,"h":2.08,"l":2.07,"n":241,"o":2.075,"t":"2026-10-15T16:15:00Z","v":27719,"vw":2.074762},{"c":2.0866,"h":2.09,"l":2.07,"n":241,"o":2.07,"t":"2026-10-15T16:30:00Z","v":42895,"vw":2.079352},{"c":2.075,"h":2.0874,"l":2.07,"n":215,"o":2.0874,"t":"2026-10-15T16:45:00Z","v":22953,"vw":2.077786},{"c":2.105,"h":2.105,"l":2.1,"n":63,"o":2.1,"t":"2026-10-15T18:00:00Z","v":5521,"vw":2.10404},{"c":2.09,"h":2.1074,"l":2.09,"n":341,"o":2.1,"t":"2026-10-15T18:15:00Z","v":42287,"vw":2.100783},{"c":2.1,"h":2.105,"l":2.09,"n":344,"o":2.095,"t":"2026-10-15T18:30:00Z","v":39115,"vw":2.097507},{"c":2.105,"h":2.1088,"l":2.1,"n":184,"o":2.105,"t":"2026-10-15T18:45:00Z","v":25754,"vw":2.102382},{"c":2.13,"h":2.13,"l":2.105,"n":341,"o":2.11,"t":"2026-10-15T19:00:00Z","v":65230,"vw":2.115437},{"c":2.14,"h":2.14,"l":2.125,"n":359,"o":2.13,"t":"2026-10-15T19:15:00Z","v":49523,"vw":2.132882},{"c":2.135,"h":2.15,"l":2.13,"n":849,"o":2.135,"t":"2026-10-15T19:30:00Z","v":147124,"vw":2.13916},{"c":2.12,"h":2.15,"l":2.12,"n":1591,"o":2.14,"t":"2026-10-15T19:45:00Z","v":338770,"vw":2.133512},{"c":2.15,"h":2.15,"l":2.13,"n":12,"o":2.13,"t":"2026-10-15T20:00:00Z","v":758427,"vw":2.130096},{"c":2.15,"h":2.15,"l":2.1212,"n":10,"o":2.13,"t":"2026-10-15T20:15:00Z","v":2744,"vw":2.13833},{"c":2.15,"h":2.15,"l":2.13,"n":4,"o":2.14,"t":"2026-10-15T20:30:00Z","v":2001,"vw":2.1375},{"c":2.1494,"h":2.15,"l":2.14,"n":9,"o":2.15,"t":"2026-10-15T20:45:00Z","v":1789,"vw":2.14522},{"c":2.13,"h":2.13,"l":2.12,"n":36,"o":2.13,"t":"2026-10-15T21:00:00Z","v":23648,"vw":2.12016},{"c":2.13,"h":2.13,"l":2.13,"n":9,"o":2.13,"t":"2026-10-15T21:15:00Z","v":1369,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":7,"o":2.13,"t":"2026-10-15T21:30:00Z","v":236,"vw":2.13},{"c":2.12,"h":2.13,"l":2.12,"n":34,"o":2.13,"t":"2026-10-15T21:45:00Z","v":4611,"vw":2.12737},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-15T22:15:00Z","v":670,"vw":2.12},{"c":2.12,"h":2.12,"l":2.11,"n":3,"o":2.11,"t":"2026-10-15T22:30:00Z","v":1017,"vw":2.111378},{"c":2.12,"h":2.1298,"l":2.12,"n":18,"o":2.12,"t":"2026-10-15T22:45:00Z","v":1391,"vw":2.122686},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T23:00:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":6,"o":2.13,"t":"2026-10-15T23:15:00Z","v":643,"vw":2.13},{"c":2.12,"h":2.1297,"l":2.12,"n":9,"o":2.1297,"t":"2026-10-15T23:30:00Z","v":3221,"vw":2.121803},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T23:45:00Z","v":311,"vw":2.13}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":3.1955862895287144,"iv":6.029485634799527,"gamma":0.30046531957175515,"theta":-0.06554856287043372,"vega":0.00017390234834153907,"rho":0.000004080990269221995,"breakevenPct":51.201234250174394},{"delta":0.15,"premium":0.025,"strike":2.5918419573828295,"iv":3.6073055853494553,"gamma":0.6863850519941465,"theta":-0.051308453026601454,"vega":0.0002305183134258665,"rho":0.000006385474873023051,"breakevenPct":22.856429924076508}],"put":[{"delta":0.15,"premium":0.08371013120756401,"strike":1.6085991252829066,"iv":6.67103627378048,"gamma":0.5551650465616054,"theta":-0.0905093565382827,"vega":0.00022847323265875503,"rho":-0.000008099635040285314,"breakevenPct":28.408967414303167},{"delta":0.2,"premium":0.04330770054229604,"strike":1.8779486630513598,"iv":3.3749161214700916,"gamma":1.2717820341505794,"theta":-0.05234890773775046,"vega":0.0002748927093775694,"rho":-0.000009993612820864454,"breakevenPct":13.866621478447708},{"delta":0.25,"premium":0.04542221865113611,"strike":2.0255277733139203,"iv":2.0043445524949193,"gamma":1.552412195553931,"theta":-0.03753561725740973,"vega":0.0002966361379923825,"rho":-0.000012559379672897176,"breakevenPct":7.03729790315567},{"delta":0.3,"premium":0.08276629429683066,"strike":2.0722078678710383,"iv":2.229283163872282,"gamma":1.4717835314469565,"theta":-0.04206778972957816,"vega":0.00029793298514903835,"rho":-0.00001568179116730877,"breakevenPct":6.598987156140476},{"delta":0.35,"premium":0.12011036994252519,"strike":2.1188879624281567,"iv":2.4542217752496445,"gamma":1.3911548673399823,"theta":-0.046599962201746586,"vega":0.0002992298323056942,"rho":-0.000018804202661720364,"breakevenPct":6.160676409125281},{"delta":0.4,"premium":0.15745444558821978,"strike":2.1655680569852747,"iv":2.6791603866270073,"gamma":1.3105262032330078,"theta":-0.051132134673915024,"vega":0.00030052667946235006,"rho":-0.000021926614156131963,"breakevenPct":5.722365662110086},{"delta":0.45,"premium":0.19479852123391433,"strike":2.212248151542393,"iv":2.90409899800437,"gamma":1.2298975391260334,"theta":-0.055664307146083454,"vega":0.0003018235266190059,"rho":-0.000025049025650543555,"breakevenPct":5.284054915094892},{"delta":0.5,"premium":0.23214259687960886,"strike":2.258928246099511,"iv":3.1290376093817325,"gamma":1.1492688750190592,"theta":-0.06019647961825188,"vega":0.0003031203737756617,"rho":-0.000028171437144955148,"breakevenPct":4.8457441680796975},{"delta":0.55,"premium":0.26948667252530345,"strike":2.3056083406566295,"iv":3.3539762207590957,"gamma":1.0686402109120847,"theta":-0.06472865209042032,"vega":0.0003044172209323176,"rho":-0.00003129384863936675,"breakevenPct":4.407433421064502},{"delta":0.6,"premium":0.306830748170998,"strike":2.3522884352137474,"iv":3.5789148321364577,"gamma":0.9880115468051104,"theta":-0.06926082456258875,"vega":0.00030571406808897343,"rho":-0.00003441626013377833,"breakevenPct":3.9691226740493075},{"delta":0.65,"premium":0.34417482381669257,"strike":2.398968529770866,"iv":3.8038534435138205,"gamma":0.9073828826981359,"theta":-0.07379299703475717,"vega":0.00030701091524562926,"rho":-0.00003753867162818993,"breakevenPct":3.5308119270341125},{"delta":0.7,"premium":0.3815188994623871,"strike":2.445648624327984,"iv":4.028792054891183,"gamma":0.8267542185911617,"theta":-0.07832516950692561,"vega":0.0003083077624022851,"rho":-0.000040661083122601524,"breakevenPct":3.0925011800189184},{"delta":0.75,"premium":0.4188629751080817,"strike":2.492328718885102,"iv":4.253730666268546,"gamma":0.7461255544841872,"theta":-0.08285734197909403,"vega":0.000309604609558941,"rho":-0.000043783494617013116,"breakevenPct":2.6541904330037234},{"delta":0.8,"premium":0.7386282808179075,"strike":2.8136282808179076,"iv":5.826048885513764,"gamma":0.5151175580522265,"theta":-0.09943784701965691,"vega":0.0002760429265362652,"rho":-0.00005302812747109585,"breakevenPct":2.582159624413132},{"delta":0.85,"premium":1.1803359572411036,"strike":3.255335957241104,"iv":7.382674854187799,"gamma":0.3218046274600622,"theta":-0.10618890919663518,"vega":0.0002300912488789961,"rho":-0.00006478700035997563,"breakevenPct":2.582159624413132},{"delta":0.9,"premium":1.64200450516154,"strike":3.7170045051615404,"iv":8,"gamma":0.21782117640307253,"theta":-0.08663959629353202,"vega":0.00017161569485661906,"rho":-0.00007677679689392437,"breakevenPct":2.582159624413132}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":3.1955862895287144,"iv":6.029485634799527,"gamma":0.30046531957175515,"theta":-0.06554856287043372,"vega":0.00017390234834153907,"rho":0.000004080990269221995,"breakevenPct":51.201234250174394},{"delta":0.15,"premium":0.025,"strike":2.5918419573828295,"iv":3.6073055853494553,"gamma":0.6863850519941465,"theta":-0.051308453026601454,"vega":0.0002305183134258665,"rho":0.000006385474873023051,"breakevenPct":22.856429924076508}],"put":[{"delta":0.15,"premium":0.08371013120756401,"strike":1.6085991252829066,"iv":6.67103627378048,"gamma":0.5551650465616054,"theta":-0.0905093565382827,"vega":0.00022847323265875503,"rho":-0.000008099635040285314,"breakevenPct":28.408967414303167},{"delta":0.2,"premium":0.04330770054229604,"strike":1.8779486630513598,"iv":3.3749161214700916,"gamma":1.2717820341505794,"theta":-0.05234890773775046,"vega":0.0002748927093775694,"rho":-0.000009993612820864454,"breakevenPct":13.866621478447708},{"delta":0.25,"premium":0.04542221865113611,"strike":2.0255277733139203,"iv":2.0043445524949193,"gamma":1.552412195553931,"theta":-0.03753561725740973,"vega":0.0002966361379923825,"rho":-0.000012559379672897176,"breakevenPct":7.03729790315567},{"delta":0.3,"premium":0.08276629429683066,"strike":2.0722078678710383,"iv":2.229283163872282,"gamma":1.4717835314469565,"theta":-0.04206778972957816,"vega":0.00029793298514903835,"rho":-0.00001568179116730877,"breakevenPct":6.598987156140476},{"delta":0.35,"premium":0.12011036994252519,"strike":2.1188879624281567,"iv":2.4542217752496445,"gamma":1.3911548673399823,"theta":-0.046599962201746586,"vega":0.0002992298323056942,"rho":-0.000018804202661720364,"breakevenPct":6.160676409125281},{"delta":0.4,"premium":0.15745444558821978,"strike":2.1655680569852747,"iv":2.6791603866270073,"gamma":1.3105262032330078,"theta":-0.051132134673915024,"vega":0.00030052667946235006,"rho":-0.000021926614156131963,"breakevenPct":5.722365662110086},{"delta":0.45,"premium":0.19479852123391433,"strike":2.212248151542393,"iv":2.90409899800437,"gamma":1.2298975391260334,"theta":-0.055664307146083454,"vega":0.0003018235266190059,"rho":-0.000025049025650543555,"breakevenPct":5.284054915094892},{"delta":0.5,"premium":0.23214259687960886,"strike":2.258928246099511,"iv":3.1290376093817325,"gamma":1.1492688750190592,"theta":-0.06019647961825188,"vega":0.0003031203737756617,"rho":-0.000028171437144955148,"breakevenPct":4.8457441680796975},{"delta":0.55,"premium":0.26948667252530345,"strike":2.3056083406566295,"iv":3.3539762207590957,"gamma":1.0686402109120847,"theta":-0.06472865209042032,"vega":0.0003044172209323176,"rho":-0.00003129384863936675,"breakevenPct":4.407433421064502},{"delta":0.6,"premium":0.306830748170998,"strike":2.3522884352137474,"iv":3.5789148321364577,"gamma":0.9880115468051104,"theta":-0.06926082456258875,"vega":0.00030571406808897343,"rho":-0.00003441626013377833,"breakevenPct":3.9691226740493075},{"delta":0.65,"premium":0.34417482381669257,"strike":2.398968529770866,"iv":3.8038534435138205,"gamma":0.9073828826981359,"theta":-0.07379299703475717,"vega":0.00030701091524562926,"rho":-0.00003753867162818993,"breakevenPct":3.5308119270341125},{"delta":0.7,"premium":0.3815188994623871,"strike":2.445648624327984,"iv":4.028792054891183,"gamma":0.8267542185911617,"theta":-0.07832516950692561,"vega":0.0003083077624022851,"rho":-0.000040661083122601524,"breakevenPct":3.0925011800189184},{"delta":0.75,"premium":0.4188629751080817,"strike":2.492328718885102,"iv":4.253730666268546,"gamma":0.7461255544841872,"theta":-0.08285734197909403,"vega":0.000309604609558941,"rho":-0.000043783494617013116,"breakevenPct":2.6541904330037234},{"delta":0.8,"premium":0.7386282808179075,"strike":2.8136282808179076,"iv":5.826048885513764,"gamma":0.5151175580522265,"theta":-0.09943784701965691,"vega":0.0002760429265362652,"rho":-0.00005302812747109585,"breakevenPct":2.582159624413132},{"delta":0.85,"premium":1.1803359572411036,"strike":3.255335957241104,"iv":7.382674854187799,"gamma":0.3218046274600622,"theta":-0.10618890919663518,"vega":0.0002300912488789961,"rho":-0.00006478700035997563,"breakevenPct":2.582159624413132},{"delta":0.9,"premium":1.64200450516154,"strike":3.7170045051615404,"iv":8,"gamma":0.21782117640307253,"theta":-0.08663959629353202,"vega":0.00017161569485661906,"rho":-0.00007677679689392437,"breakevenPct":2.582159624413132}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}