{"symbol":"TDUP","url":"https://intraalpha.com/companies/TDUP","capturedAt":"2026-10-22T23:58:20.263Z","state":"ready","quote":{"symbol":"TDUP","last_price":2.37,"prev_close":2.27,"regular_close":2.33,"change":0.1,"change_pct":4.4053,"regular_change":0.06,"regular_change_pct":2.6432,"extended_change":0.04,"extended_change_pct":1.7167,"bid":2.3,"ask":2.4,"bid_size":100,"ask_size":200,"volume":907814,"vwap":2.322985,"open":2.24,"high":2.38,"low":2.22,"close":2.33,"trade_count":4745,"last_trade_at":"2026-10-22T22:07:23.053994737Z","last_quote_at":"2026-10-22T23:50:05.476974973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TDUP","fetched_at":"2026-10-22T23:58:19.876270+00:00","name":"ThredUp Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"ThredUp Inc. operates online resale platforms that allow consumers to buy and sell second-hand clothing, shoes, and accessories for women and children. The company is headquartered in Oakland, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":298127000,"ebitda":-8703000,"pe_ratio":null,"peg_ratio":null,"book_value":0.463,"dividend_per_share":null,"dividend_yield":null,"eps":-0.17,"revenue_ttm":334303000,"gross_profit_ttm":265830000,"profit_margin":-0.0665,"operating_margin_ttm":-0.0674,"return_on_assets_ttm":-0.0825,"return_on_equity_ttm":-0.368,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.169,"analyst_target_price":7.24,"analyst_number":0,"beta":2.112,"fifty_two_week_high":9.45,"fifty_two_week_low":2.09,"fifty_day_ma":2.514,"two_hundred_day_ma":4.286,"shares_outstanding":111010000,"forward_pe":null,"price_to_sales":0.892,"price_to_book":4.94,"ev_to_revenue":0.892,"ev_to_ebitda":-2.746},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:19.876270+00:00"},"optionObservedAt":"2026-10-22T19:55:05.721Z","bars":[{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-15T08:35:00Z","v":110,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-15T11:05:00Z","v":291,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T12:00:00Z","v":1100,"vw":2.2},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-15T12:35:00Z","v":200,"vw":2.16},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T13:25:00Z","v":1200,"vw":2.21},{"c":2.285,"h":2.29,"l":2.21,"n":338,"o":2.22,"t":"2026-10-15T13:30:00Z","v":94618,"vw":2.246487},{"c":2.29,"h":2.3,"l":2.2817,"n":145,"o":2.295,"t":"2026-10-15T13:35:00Z","v":15343,"vw":2.289634},{"c":2.299,"h":2.305,"l":2.29,"n":118,"o":2.29,"t":"2026-10-15T13:40:00Z","v":16840,"vw":2.297664},{"c":2.285,"h":2.295,"l":2.285,"n":43,"o":2.295,"t":"2026-10-15T13:45:00Z","v":6704,"vw":2.290978},{"c":2.295,"h":2.3,"l":2.285,"n":58,"o":2.285,"t":"2026-10-15T13:50:00Z","v":6873,"vw":2.291151},{"c":2.315,"h":2.32,"l":2.285,"n":109,"o":2.295,"t":"2026-10-15T13:55:00Z","v":18502,"vw":2.29543},{"c":2.345,"h":2.35,"l":2.32,"n":133,"o":2.32,"t":"2026-10-15T14:00:00Z","v":27837,"vw":2.341712},{"c":2.36,"h":2.365,"l":2.345,"n":125,"o":2.345,"t":"2026-10-15T14:05:00Z","v":33774,"vw":2.35875},{"c":2.375,"h":2.379,"l":2.36,"n":148,"o":2.36,"t":"2026-10-15T14:10:00Z","v":14844,"vw":2.369494},{"c":2.395,"h":2.4077,"l":2.38,"n":159,"o":2.38,"t":"2026-10-15T14:15:00Z","v":25435,"vw":2.388632},{"c":2.36,"h":2.405,"l":2.35,"n":288,"o":2.4,"t":"2026-10-15T14:20:00Z","v":38093,"vw":2.374093},{"c":2.365,"h":2.365,"l":2.355,"n":116,"o":2.36,"t":"2026-10-15T14:25:00Z","v":9251,"vw":2.359306},{"c":2.385,"h":2.39,"l":2.365,"n":66,"o":2.365,"t":"2026-10-15T14:30:00Z","v":13752,"vw":2.378741},{"c":2.365,"h":2.385,"l":2.365,"n":370,"o":2.385,"t":"2026-10-15T14:35:00Z","v":74933,"vw":2.377386},{"c":2.365,"h":2.37,"l":2.36,"n":61,"o":2.365,"t":"2026-10-15T14:40:00Z","v":6847,"vw":2.363545},{"c":2.365,"h":2.37,"l":2.355,"n":109,"o":2.365,"t":"2026-10-15T14:45:00Z","v":11478,"vw":2.361288},{"c":2.385,"h":2.3867,"l":2.365,"n":109,"o":2.365,"t":"2026-10-15T14:50:00Z","v":50082,"vw":2.373256},{"c":2.385,"h":2.385,"l":2.38,"n":68,"o":2.385,"t":"2026-10-15T14:55:00Z","v":7119,"vw":2.384233},{"c":2.4,"h":2.4,"l":2.385,"n":112,"o":2.385,"t":"2026-10-15T15:00:00Z","v":14751,"vw":2.391233},{"c":2.405,"h":2.41,"l":2.395,"n":88,"o":2.395,"t":"2026-10-15T15:05:00Z","v":14135,"vw":2.403713},{"c":2.415,"h":2.415,"l":2.41,"n":68,"o":2.41,"t":"2026-10-15T15:10:00Z","v":7877,"vw":2.412773},{"c":2.41,"h":2.415,"l":2.405,"n":102,"o":2.415,"t":"2026-10-15T15:15:00Z","v":18562,"vw":2.409494},{"c":2.41,"h":2.41,"l":2.4,"n":57,"o":2.405,"t":"2026-10-15T15:20:00Z","v":5384,"vw":2.407905},{"c":2.405,"h":2.42,"l":2.405,"n":104,"o":2.41,"t":"2026-10-15T15:25:00Z","v":11509,"vw":2.410261},{"c":2.395,"h":2.4051,"l":2.395,"n":83,"o":2.405,"t":"2026-10-15T15:30:00Z","v":7994,"vw":2.399942},{"c":2.395,"h":2.4,"l":2.39,"n":27,"o":2.395,"t":"2026-10-15T15:35:00Z","v":3887,"vw":2.393261},{"c":2.395,"h":2.395,"l":2.39,"n":68,"o":2.395,"t":"2026-10-15T15:40:00Z","v":14992,"vw":2.390919},{"c":2.385,"h":2.395,"l":2.385,"n":66,"o":2.395,"t":"2026-10-15T15:45:00Z","v":6093,"vw":2.390915},{"c":2.385,"h":2.39,"l":2.38,"n":47,"o":2.38,"t":"2026-10-15T15:50:00Z","v":25542,"vw":2.381484},{"c":2.395,"h":2.4,"l":2.38,"n":40,"o":2.38,"t":"2026-10-15T15:55:00Z","v":4576,"vw":2.392279},{"c":2.385,"h":2.395,"l":2.381,"n":68,"o":2.395,"t":"2026-10-15T16:00:00Z","v":13821,"vw":2.389332},{"c":2.385,"h":2.39,"l":2.38,"n":21,"o":2.385,"t":"2026-10-15T16:05:00Z","v":2368,"vw":2.385},{"c":2.375,"h":2.385,"l":2.375,"n":104,"o":2.385,"t":"2026-10-15T16:10:00Z","v":11785,"vw":2.379478},{"c":2.375,"h":2.38,"l":2.37,"n":41,"o":2.375,"t":"2026-10-15T16:15:00Z","v":2073,"vw":2.375},{"c":2.375,"h":2.38,"l":2.3709,"n":39,"o":2.38,"t":"2026-10-15T16:20:00Z","v":8212,"vw":2.374544},{"c":2.375,"h":2.375,"l":2.37,"n":8,"o":2.375,"t":"2026-10-15T16:25:00Z","v":5847,"vw":2.37386},{"c":2.38,"h":2.38,"l":2.37,"n":25,"o":2.375,"t":"2026-10-15T16:30:00Z","v":5149,"vw":2.377166},{"c":2.395,"h":2.395,"l":2.375,"n":86,"o":2.38,"t":"2026-10-15T16:35:00Z","v":9042,"vw":2.385616},{"c":2.36,"h":2.395,"l":2.36,"n":182,"o":2.395,"t":"2026-10-15T16:40:00Z","v":45155,"vw":2.377171},{"c":2.35,"h":2.36,"l":2.35,"n":51,"o":2.36,"t":"2026-10-15T16:45:00Z","v":21175,"vw":2.354776},{"c":2.34,"h":2.352,"l":2.34,"n":85,"o":2.35,"t":"2026-10-15T16:50:00Z","v":16793,"vw":2.346952},{"c":2.345,"h":2.345,"l":2.34,"n":43,"o":2.34,"t":"2026-10-15T16:55:00Z","v":4145,"vw":2.342222},{"c":2.35,"h":2.35,"l":2.34,"n":62,"o":2.345,"t":"2026-10-15T17:00:00Z","v":4953,"vw":2.344327},{"c":2.33,"h":2.36,"l":2.325,"n":568,"o":2.35,"t":"2026-10-15T17:05:00Z","v":175012,"vw":2.339844},{"c":2.33,"h":2.34,"l":2.33,"n":50,"o":2.3301,"t":"2026-10-15T17:10:00Z","v":6136,"vw":2.334133},{"c":2.33,"h":2.335,"l":2.33,"n":75,"o":2.335,"t":"2026-10-15T17:15:00Z","v":6212,"vw":2.331241},{"c":2.335,"h":2.335,"l":2.33,"n":58,"o":2.33,"t":"2026-10-15T17:20:00Z","v":2936,"vw":2.331404},{"c":2.335,"h":2.335,"l":2.33,"n":53,"o":2.33,"t":"2026-10-15T17:25:00Z","v":3441,"vw":2.334333},{"c":2.33,"h":2.335,"l":2.33,"n":31,"o":2.33,"t":"2026-10-15T17:30:00Z","v":3160,"vw":2.331975},{"c":2.34,"h":2.34,"l":2.33,"n":31,"o":2.335,"t":"2026-10-15T17:35:00Z","v":3605,"vw":2.335},{"c":2.345,"h":2.35,"l":2.335,"n":102,"o":2.335,"t":"2026-10-15T17:40:00Z","v":15548,"vw":2.342257},{"c":2.35,"h":2.35,"l":2.34,"n":43,"o":2.345,"t":"2026-10-15T17:45:00Z","v":4733,"vw":2.344086},{"c":2.355,"h":2.355,"l":2.345,"n":86,"o":2.345,"t":"2026-10-15T17:50:00Z","v":8182,"vw":2.350491},{"c":2.325,"h":2.355,"l":2.325,"n":140,"o":2.35,"t":"2026-10-15T17:55:00Z","v":30831,"vw":2.339389},{"c":2.345,"h":2.345,"l":2.32,"n":115,"o":2.325,"t":"2026-10-15T18:00:00Z","v":20360,"vw":2.335529},{"c":2.305,"h":2.345,"l":2.305,"n":482,"o":2.345,"t":"2026-10-15T18:05:00Z","v":142395,"vw":2.328029},{"c":2.305,"h":2.305,"l":2.3,"n":52,"o":2.305,"t":"2026-10-15T18:10:00Z","v":5163,"vw":2.304157},{"c":2.295,"h":2.305,"l":2.29,"n":105,"o":2.3,"t":"2026-10-15T18:15:00Z","v":11473,"vw":2.299284},{"c":2.295,"h":2.295,"l":2.29,"n":72,"o":2.29,"t":"2026-10-15T18:20:00Z","v":5774,"vw":2.294152},{"c":2.29,"h":2.295,"l":2.29,"n":80,"o":2.295,"t":"2026-10-15T18:25:00Z","v":5430,"vw":2.293857},{"c":2.305,"h":2.31,"l":2.29,"n":134,"o":2.295,"t":"2026-10-15T18:30:00Z","v":16552,"vw":2.299451},{"c":2.294,"h":2.305,"l":2.29,"n":56,"o":2.305,"t":"2026-10-15T18:35:00Z","v":9495,"vw":2.299783},{"c":2.305,"h":2.305,"l":2.29,"n":71,"o":2.295,"t":"2026-10-15T18:40:00Z","v":12897,"vw":2.299931},{"c":2.315,"h":2.32,"l":2.3,"n":113,"o":2.305,"t":"2026-10-15T18:45:00Z","v":20984,"vw":2.309032},{"c":2.315,"h":2.32,"l":2.31,"n":49,"o":2.32,"t":"2026-10-15T18:50:00Z","v":4527,"vw":2.314127},{"c":2.315,"h":2.32,"l":2.315,"n":87,"o":2.315,"t":"2026-10-15T18:55:00Z","v":8967,"vw":2.316877},{"c":2.33,"h":2.34,"l":2.315,"n":250,"o":2.32,"t":"2026-10-15T19:00:00Z","v":60416,"vw":2.327273},{"c":2.33,"h":2.335,"l":2.325,"n":148,"o":2.325,"t":"2026-10-15T19:05:00Z","v":26817,"vw":2.330134},{"c":2.335,"h":2.335,"l":2.33,"n":41,"o":2.33,"t":"2026-10-15T19:10:00Z","v":5640,"vw":2.330977},{"c":2.325,"h":2.335,"l":2.325,"n":113,"o":2.335,"t":"2026-10-15T19:15:00Z","v":13447,"vw":2.329837},{"c":2.33,"h":2.33,"l":2.325,"n":64,"o":2.33,"t":"2026-10-15T19:20:00Z","v":7679,"vw":2.325311},{"c":2.325,"h":2.33,"l":2.32,"n":104,"o":2.32,"t":"2026-10-15T19:25:00Z","v":8846,"vw":2.325593},{"c":2.325,"h":2.325,"l":2.32,"n":130,"o":2.325,"t":"2026-10-15T19:30:00Z","v":11405,"vw":2.324227},{"c":2.325,"h":2.325,"l":2.32,"n":154,"o":2.325,"t":"2026-10-15T19:35:00Z","v":9813,"vw":2.323288},{"c":2.315,"h":2.33,"l":2.31,"n":408,"o":2.325,"t":"2026-10-15T19:40:00Z","v":133412,"vw":2.316653},{"c":2.31,"h":2.315,"l":2.31,"n":235,"o":2.31,"t":"2026-10-15T19:45:00Z","v":29520,"vw":2.311845},{"c":2.305,"h":2.33,"l":2.3,"n":626,"o":2.31,"t":"2026-10-15T19:50:00Z","v":171090,"vw":2.309337},{"c":2.345,"h":2.35,"l":2.29,"n":1274,"o":2.305,"t":"2026-10-15T19:55:00Z","v":292583,"vw":2.314495},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-15T20:00:00Z","v":177689,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-15T20:35:00Z","v":5673,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-15T21:45:00Z","v":1874,"vw":2.37},{"c":2.38,"h":2.38,"l":2.36,"n":3,"o":2.36,"t":"2026-10-15T22:10:00Z","v":1200,"vw":2.368633},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T09:20:00Z","v":1000,"vw":2.35},{"c":2.4088,"h":2.4088,"l":2.4088,"n":1,"o":2.4088,"t":"2026-10-16T11:00:00Z","v":3000,"vw":2.4088},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T11:25:00Z","v":501,"vw":2.4},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T12:00:00Z","v":3000,"vw":2.42},{"c":2.38,"h":2.38,"l":2.38,"n":12,"o":2.38,"t":"2026-10-16T13:25:00Z","v":1100,"vw":2.38},{"c":2.375,"h":2.375,"l":2.35,"n":54,"o":2.36,"t":"2026-10-16T13:30:00Z","v":34875,"vw":2.358686},{"c":2.3999,"h":2.3999,"l":2.3761,"n":23,"o":2.38,"t":"2026-10-16T13:35:00Z","v":6915,"vw":2.394699},{"c":2.39,"h":2.39,"l":2.365,"n":57,"o":2.39,"t":"2026-10-16T13:40:00Z","v":9475,"vw":2.372048},{"c":2.39,"h":2.39,"l":2.385,"n":11,"o":2.385,"t":"2026-10-16T13:45:00Z","v":1554,"vw":2.386},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-16T13:50:00Z","v":282,"vw":2.39},{"c":2.395,"h":2.395,"l":2.385,"n":110,"o":2.39,"t":"2026-10-16T13:55:00Z","v":15471,"vw":2.39085},{"c":2.385,"h":2.395,"l":2.38,"n":94,"o":2.39,"t":"2026-10-16T14:00:00Z","v":10704,"vw":2.387866},{"c":2.375,"h":2.39,"l":2.375,"n":65,"o":2.39,"t":"2026-10-16T14:05:00Z","v":8600,"vw":2.380858},{"c":2.355,"h":2.38,"l":2.355,"n":102,"o":2.375,"t":"2026-10-16T14:10:00Z","v":10793,"vw":2.369037},{"c":2.345,"h":2.355,"l":2.345,"n":70,"o":2.3515,"t":"2026-10-16T14:15:00Z","v":9047,"vw":2.352067},{"c":2.345,"h":2.345,"l":2.345,"n":17,"o":2.345,"t":"2026-10-16T14:20:00Z","v":1055,"vw":2.345},{"c":2.345,"h":2.345,"l":2.345,"n":27,"o":2.345,"t":"2026-10-16T14:25:00Z","v":2425,"vw":2.345},{"c":2.335,"h":2.34,"l":2.33,"n":95,"o":2.34,"t":"2026-10-16T14:30:00Z","v":15668,"vw":2.334701},{"c":2.34,"h":2.34,"l":2.335,"n":37,"o":2.335,"t":"2026-10-16T14:35:00Z","v":2389,"vw":2.336},{"c":2.37,"h":2.37,"l":2.32,"n":343,"o":2.33,"t":"2026-10-16T14:40:00Z","v":87628,"vw":2.340853},{"c":2.385,"h":2.385,"l":2.365,"n":156,"o":2.365,"t":"2026-10-16T14:45:00Z","v":27136,"vw":2.379828},{"c":2.385,"h":2.395,"l":2.38,"n":79,"o":2.39,"t":"2026-10-16T14:50:00Z","v":12967,"vw":2.388733},{"c":2.385,"h":2.39,"l":2.38,"n":47,"o":2.38,"t":"2026-10-16T14:55:00Z","v":5178,"vw":2.38492},{"c":2.375,"h":2.385,"l":2.375,"n":136,"o":2.385,"t":"2026-10-16T15:00:00Z","v":14058,"vw":2.378804},{"c":2.375,"h":2.38,"l":2.375,"n":35,"o":2.375,"t":"2026-10-16T15:05:00Z","v":2792,"vw":2.375985},{"c":2.35,"h":2.375,"l":2.35,"n":133,"o":2.375,"t":"2026-10-16T15:10:00Z","v":16236,"vw":2.364958},{"c":2.355,"h":2.356,"l":2.355,"n":55,"o":2.356,"t":"2026-10-16T15:15:00Z","v":4151,"vw":2.355063},{"c":2.345,"h":2.355,"l":2.345,"n":26,"o":2.355,"t":"2026-10-16T15:20:00Z","v":3133,"vw":2.349585},{"c":2.345,"h":2.35,"l":2.345,"n":53,"o":2.345,"t":"2026-10-16T15:25:00Z","v":5439,"vw":2.345409},{"c":2.345,"h":2.35,"l":2.345,"n":35,"o":2.35,"t":"2026-10-16T15:30:00Z","v":2366,"vw":2.345882},{"c":2.345,"h":2.35,"l":2.34,"n":41,"o":2.35,"t":"2026-10-16T15:35:00Z","v":4751,"vw":2.344701},{"c":2.345,"h":2.345,"l":2.34,"n":84,"o":2.345,"t":"2026-10-16T15:40:00Z","v":11986,"vw":2.341073},{"c":2.345,"h":2.345,"l":2.34,"n":42,"o":2.345,"t":"2026-10-16T15:45:00Z","v":3048,"vw":2.344782},{"c":2.315,"h":2.34,"l":2.315,"n":258,"o":2.34,"t":"2026-10-16T15:50:00Z","v":38120,"vw":2.332512},{"c":2.315,"h":2.316,"l":2.31,"n":44,"o":2.315,"t":"2026-10-16T15:55:00Z","v":3449,"vw":2.31186},{"c":2.31,"h":2.315,"l":2.305,"n":91,"o":2.315,"t":"2026-10-16T16:00:00Z","v":8229,"vw":2.307573},{"c":2.305,"h":2.315,"l":2.305,"n":31,"o":2.315,"t":"2026-10-16T16:05:00Z","v":4008,"vw":2.305856},{"c":2.305,"h":2.3199,"l":2.3001,"n":114,"o":2.305,"t":"2026-10-16T16:10:00Z","v":28485,"vw":2.306175},{"c":2.285,"h":2.305,"l":2.285,"n":77,"o":2.3013,"t":"2026-10-16T16:15:00Z","v":24649,"vw":2.300021},{"c":2.295,"h":2.3,"l":2.285,"n":74,"o":2.285,"t":"2026-10-16T16:20:00Z","v":5046,"vw":2.293733},{"c":2.295,"h":2.295,"l":2.29,"n":54,"o":2.29,"t":"2026-10-16T16:25:00Z","v":3346,"vw":2.293586},{"c":2.285,"h":2.29,"l":2.285,"n":63,"o":2.29,"t":"2026-10-16T16:30:00Z","v":5515,"vw":2.288133},{"c":2.285,"h":2.285,"l":2.285,"n":43,"o":2.285,"t":"2026-10-16T16:35:00Z","v":3755,"vw":2.285},{"c":2.285,"h":2.29,"l":2.28,"n":50,"o":2.28,"t":"2026-10-16T16:40:00Z","v":3333,"vw":2.285},{"c":2.275,"h":2.29,"l":2.275,"n":251,"o":2.285,"t":"2026-10-16T16:45:00Z","v":39180,"vw":2.280387},{"c":2.275,"h":2.28,"l":2.275,"n":23,"o":2.275,"t":"2026-10-16T16:50:00Z","v":1884,"vw":2.275357},{"c":2.315,"h":2.315,"l":2.275,"n":336,"o":2.275,"t":"2026-10-16T16:55:00Z","v":70495,"vw":2.293388},{"c":2.29,"h":2.31,"l":2.29,"n":150,"o":2.31,"t":"2026-10-16T17:00:00Z","v":23901,"vw":2.300405},{"c":2.285,"h":2.285,"l":2.285,"n":26,"o":2.285,"t":"2026-10-16T17:05:00Z","v":677,"vw":2.285},{"c":2.275,"h":2.28,"l":2.275,"n":55,"o":2.28,"t":"2026-10-16T17:10:00Z","v":6757,"vw":2.277892},{"c":2.28,"h":2.285,"l":2.28,"n":48,"o":2.28,"t":"2026-10-16T17:15:00Z","v":7469,"vw":2.281501},{"c":2.275,"h":2.285,"l":2.275,"n":63,"o":2.285,"t":"2026-10-16T17:20:00Z","v":7744,"vw":2.278514},{"c":2.285,"h":2.29,"l":2.275,"n":97,"o":2.275,"t":"2026-10-16T17:25:00Z","v":13608,"vw":2.279199},{"c":2.285,"h":2.2888,"l":2.275,"n":229,"o":2.285,"t":"2026-10-16T17:30:00Z","v":31678,"vw":2.280225},{"c":2.285,"h":2.285,"l":2.28,"n":35,"o":2.28,"t":"2026-10-16T17:35:00Z","v":3261,"vw":2.28464},{"c":2.29,"h":2.29,"l":2.28,"n":75,"o":2.285,"t":"2026-10-16T17:40:00Z","v":6657,"vw":2.28793},{"c":2.265,"h":2.28,"l":2.265,"n":74,"o":2.28,"t":"2026-10-16T17:45:00Z","v":10765,"vw":2.272971},{"c":2.25,"h":2.265,"l":2.25,"n":63,"o":2.26,"t":"2026-10-16T17:50:00Z","v":6585,"vw":2.258259},{"c":2.25,"h":2.26,"l":2.25,"n":33,"o":2.255,"t":"2026-10-16T17:55:00Z","v":1241,"vw":2.253571},{"c":2.245,"h":2.25,"l":2.24,"n":89,"o":2.25,"t":"2026-10-16T18:00:00Z","v":10979,"vw":2.246313},{"c":2.255,"h":2.259,"l":2.245,"n":77,"o":2.2489,"t":"2026-10-16T18:05:00Z","v":13713,"vw":2.249342},{"c":2.255,"h":2.26,"l":2.255,"n":11,"o":2.255,"t":"2026-10-16T18:10:00Z","v":2611,"vw":2.258026},{"c":2.2547,"h":2.255,"l":2.25,"n":48,"o":2.255,"t":"2026-10-16T18:15:00Z","v":11193,"vw":2.254536},{"c":2.255,"h":2.259,"l":2.255,"n":52,"o":2.259,"t":"2026-10-16T18:20:00Z","v":5618,"vw":2.256024},{"c":2.26,"h":2.26,"l":2.255,"n":36,"o":2.255,"t":"2026-10-16T18:25:00Z","v":2484,"vw":2.255813},{"c":2.27,"h":2.27,"l":2.25,"n":94,"o":2.255,"t":"2026-10-16T18:30:00Z","v":8375,"vw":2.259691},{"c":2.255,"h":2.26,"l":2.255,"n":41,"o":2.26,"t":"2026-10-16T18:35:00Z","v":5964,"vw":2.258586},{"c":2.255,"h":2.255,"l":2.25,"n":35,"o":2.255,"t":"2026-10-16T18:40:00Z","v":2369,"vw":2.254413},{"c":2.245,"h":2.255,"l":2.245,"n":114,"o":2.255,"t":"2026-10-16T18:45:00Z","v":12205,"vw":2.24982},{"c":2.245,"h":2.245,"l":2.24,"n":37,"o":2.24,"t":"2026-10-16T18:50:00Z","v":2811,"vw":2.242245},{"c":2.235,"h":2.245,"l":2.2301,"n":87,"o":2.245,"t":"2026-10-16T18:55:00Z","v":12729,"vw":2.237252},{"c":2.23,"h":2.235,"l":2.23,"n":59,"o":2.235,"t":"2026-10-16T19:00:00Z","v":3535,"vw":2.233935},{"c":2.24,"h":2.24,"l":2.23,"n":38,"o":2.235,"t":"2026-10-16T19:05:00Z","v":3351,"vw":2.233397},{"c":2.245,"h":2.245,"l":2.23,"n":120,"o":2.235,"t":"2026-10-16T19:10:00Z","v":18488,"vw":2.238519},{"c":2.235,"h":2.245,"l":2.235,"n":87,"o":2.245,"t":"2026-10-16T19:15:00Z","v":9024,"vw":2.238286},{"c":2.245,"h":2.25,"l":2.235,"n":188,"o":2.235,"t":"2026-10-16T19:20:00Z","v":38043,"vw":2.242554},{"c":2.235,"h":2.245,"l":2.23,"n":89,"o":2.24,"t":"2026-10-16T19:25:00Z","v":15609,"vw":2.237331},{"c":2.225,"h":2.235,"l":2.22,"n":119,"o":2.23,"t":"2026-10-16T19:30:00Z","v":12069,"vw":2.229432},{"c":2.21,"h":2.225,"l":2.21,"n":81,"o":2.225,"t":"2026-10-16T19:35:00Z","v":15751,"vw":2.216977},{"c":2.205,"h":2.215,"l":2.2,"n":161,"o":2.215,"t":"2026-10-16T19:40:00Z","v":25983,"vw":2.208711},{"c":2.21,"h":2.21,"l":2.2,"n":90,"o":2.21,"t":"2026-10-16T19:45:00Z","v":16663,"vw":2.206195},{"c":2.2,"h":2.205,"l":2.195,"n":276,"o":2.205,"t":"2026-10-16T19:50:00Z","v":51511,"vw":2.200757},{"c":2.22,"h":2.22,"l":2.2,"n":840,"o":2.2,"t":"2026-10-16T19:55:00Z","v":112604,"vw":2.204437},{"c":2.2,"h":2.215,"l":2.2,"n":14,"o":2.2,"t":"2026-10-16T20:00:00Z","v":225383,"vw":2.200058},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T20:25:00Z","v":6573,"vw":2.2},{"c":2.2093,"h":2.2093,"l":2.2093,"n":1,"o":2.2093,"t":"2026-10-16T21:55:00Z","v":270,"vw":2.2093},{"c":2.2392,"h":2.2392,"l":2.2392,"n":1,"o":2.2392,"t":"2026-10-19T12:05:00Z","v":1333,"vw":2.2392},{"c":2.2024,"h":2.2024,"l":2.2024,"n":2,"o":2.2024,"t":"2026-10-19T13:25:00Z","v":185,"vw":2.2024},{"c":2.195,"h":2.22,"l":2.18,"n":201,"o":2.22,"t":"2026-10-19T13:30:00Z","v":54480,"vw":2.200382},{"c":2.185,"h":2.195,"l":2.185,"n":214,"o":2.19,"t":"2026-10-19T13:35:00Z","v":10548,"vw":2.190026},{"c":2.195,"h":2.195,"l":2.185,"n":55,"o":2.185,"t":"2026-10-19T13:40:00Z","v":4583,"vw":2.191677},{"c":2.175,"h":2.19,"l":2.1701,"n":99,"o":2.19,"t":"2026-10-19T13:45:00Z","v":16702,"vw":2.176141},{"c":2.18,"h":2.18,"l":2.17,"n":35,"o":2.175,"t":"2026-10-19T13:50:00Z","v":2606,"vw":2.175639},{"c":2.185,"h":2.185,"l":2.18,"n":55,"o":2.18,"t":"2026-10-19T13:55:00Z","v":8387,"vw":2.181869},{"c":2.17,"h":2.185,"l":2.17,"n":43,"o":2.185,"t":"2026-10-19T14:00:00Z","v":5116,"vw":2.178235},{"c":2.17,"h":2.18,"l":2.17,"n":18,"o":2.18,"t":"2026-10-19T14:05:00Z","v":1739,"vw":2.174875},{"c":2.19,"h":2.19,"l":2.17,"n":70,"o":2.17,"t":"2026-10-19T14:10:00Z","v":6404,"vw":2.180689},{"c":2.185,"h":2.19,"l":2.18,"n":46,"o":2.18,"t":"2026-10-19T14:15:00Z","v":5686,"vw":2.186155},{"c":2.185,"h":2.19,"l":2.185,"n":19,"o":2.19,"t":"2026-10-19T14:20:00Z","v":1248,"vw":2.1855},{"c":2.175,"h":2.185,"l":2.175,"n":71,"o":2.185,"t":"2026-10-19T14:25:00Z","v":5565,"vw":2.179772},{"c":2.175,"h":2.175,"l":2.17,"n":43,"o":2.175,"t":"2026-10-19T14:30:00Z","v":2685,"vw":2.172955},{"c":2.175,"h":2.18,"l":2.17,"n":84,"o":2.17,"t":"2026-10-19T14:35:00Z","v":7990,"vw":2.172147},{"c":2.175,"h":2.185,"l":2.17,"n":99,"o":2.175,"t":"2026-10-19T14:40:00Z","v":11331,"vw":2.179462},{"c":2.17,"h":2.18,"l":2.17,"n":47,"o":2.175,"t":"2026-10-19T14:45:00Z","v":4684,"vw":2.175714},{"c":2.175,"h":2.18,"l":2.17,"n":35,"o":2.18,"t":"2026-10-19T14:50:00Z","v":1704,"vw":2.173333},{"c":2.171,"h":2.1788,"l":2.17,"n":30,"o":2.175,"t":"2026-10-19T14:55:00Z","v":1720,"vw":2.172849},{"c":2.175,"h":2.18,"l":2.175,"n":47,"o":2.18,"t":"2026-10-19T15:00:00Z","v":6859,"vw":2.176351},{"c":2.175,"h":2.18,"l":2.17,"n":28,"o":2.175,"t":"2026-10-19T15:05:00Z","v":1714,"vw":2.173311},{"c":2.18,"h":2.185,"l":2.175,"n":59,"o":2.18,"t":"2026-10-19T15:10:00Z","v":10363,"vw":2.179635},{"c":2.175,"h":2.185,"l":2.175,"n":50,"o":2.185,"t":"2026-10-19T15:15:00Z","v":6580,"vw":2.179082},{"c":2.175,"h":2.175,"l":2.17,"n":16,"o":2.175,"t":"2026-10-19T15:20:00Z","v":2007,"vw":2.174474},{"c":2.175,"h":2.175,"l":2.17,"n":22,"o":2.17,"t":"2026-10-19T15:25:00Z","v":2889,"vw":2.172258},{"c":2.175,"h":2.175,"l":2.17,"n":26,"o":2.175,"t":"2026-10-19T15:30:00Z","v":2859,"vw":2.171713},{"c":2.175,"h":2.175,"l":2.17,"n":25,"o":2.175,"t":"2026-10-19T15:35:00Z","v":4218,"vw":2.17269},{"c":2.175,"h":2.175,"l":2.17,"n":19,"o":2.175,"t":"2026-10-19T15:40:00Z","v":1469,"vw":2.173779},{"c":2.175,"h":2.175,"l":2.17,"n":23,"o":2.175,"t":"2026-10-19T15:45:00Z","v":1786,"vw":2.174316},{"c":2.171,"h":2.171,"l":2.17,"n":16,"o":2.17,"t":"2026-10-19T15:50:00Z","v":1511,"vw":2.170154},{"c":2.175,"h":2.175,"l":2.17,"n":48,"o":2.175,"t":"2026-10-19T15:55:00Z","v":7669,"vw":2.172824},{"c":2.165,"h":2.175,"l":2.16,"n":99,"o":2.17,"t":"2026-10-19T16:00:00Z","v":14961,"vw":2.167377},{"c":2.15,"h":2.165,"l":2.15,"n":57,"o":2.16,"t":"2026-10-19T16:05:00Z","v":7730,"vw":2.159364},{"c":2.17,"h":2.17,"l":2.15,"n":95,"o":2.15,"t":"2026-10-19T16:10:00Z","v":20390,"vw":2.158531},{"c":2.175,"h":2.175,"l":2.165,"n":51,"o":2.165,"t":"2026-10-19T16:15:00Z","v":10384,"vw":2.169733},{"c":2.175,"h":2.1788,"l":2.17,"n":18,"o":2.175,"t":"2026-10-19T16:20:00Z","v":4473,"vw":2.175099},{"c":2.17,"h":2.175,"l":2.17,"n":24,"o":2.175,"t":"2026-10-19T16:25:00Z","v":2081,"vw":2.174502},{"c":2.165,"h":2.17,"l":2.16,"n":63,"o":2.17,"t":"2026-10-19T16:30:00Z","v":14443,"vw":2.165887},{"c":2.17,"h":2.17,"l":2.16,"n":14,"o":2.165,"t":"2026-10-19T16:35:00Z","v":1627,"vw":2.161807},{"c":2.16,"h":2.165,"l":2.16,"n":21,"o":2.16,"t":"2026-10-19T16:40:00Z","v":1396,"vw":2.161391},{"c":2.16,"h":2.165,"l":2.16,"n":38,"o":2.161,"t":"2026-10-19T16:45:00Z","v":6635,"vw":2.160741},{"c":2.16,"h":2.165,"l":2.16,"n":29,"o":2.16,"t":"2026-10-19T16:50:00Z","v":2309,"vw":2.16149},{"c":2.16,"h":2.165,"l":2.16,"n":22,"o":2.16,"t":"2026-10-19T16:55:00Z","v":2407,"vw":2.160817},{"c":2.15,"h":2.165,"l":2.15,"n":79,"o":2.16,"t":"2026-10-19T17:00:00Z","v":8261,"vw":2.156159},{"c":2.15,"h":2.155,"l":2.15,"n":34,"o":2.15,"t":"2026-10-19T17:05:00Z","v":2584,"vw":2.154052},{"c":2.15,"h":2.16,"l":2.15,"n":49,"o":2.15,"t":"2026-10-19T17:10:00Z","v":6177,"vw":2.151588},{"c":2.155,"h":2.16,"l":2.15,"n":62,"o":2.155,"t":"2026-10-19T17:15:00Z","v":5343,"vw":2.15411},{"c":2.15,"h":2.155,"l":2.15,"n":15,"o":2.15,"t":"2026-10-19T17:20:00Z","v":2053,"vw":2.150968},{"c":2.155,"h":2.155,"l":2.15,"n":65,"o":2.155,"t":"2026-10-19T17:25:00Z","v":5976,"vw":2.153716},{"c":2.15,"h":2.16,"l":2.15,"n":69,"o":2.15,"t":"2026-10-19T17:30:00Z","v":8760,"vw":2.154759},{"c":2.15,"h":2.159,"l":2.15,"n":42,"o":2.155,"t":"2026-10-19T17:35:00Z","v":3209,"vw":2.153129},{"c":2.15,"h":2.16,"l":2.15,"n":180,"o":2.15,"t":"2026-10-19T17:40:00Z","v":23505,"vw":2.157291},{"c":2.15,"h":2.155,"l":2.15,"n":23,"o":2.155,"t":"2026-10-19T17:45:00Z","v":2891,"vw":2.151919},{"c":2.155,"h":2.159,"l":2.15,"n":74,"o":2.155,"t":"2026-10-19T17:50:00Z","v":4219,"vw":2.153741},{"c":2.145,"h":2.16,"l":2.14,"n":115,"o":2.15,"t":"2026-10-19T17:55:00Z","v":21424,"vw":2.150292},{"c":2.145,"h":2.1451,"l":2.14,"n":30,"o":2.145,"t":"2026-10-19T18:00:00Z","v":3283,"vw":2.144308},{"c":2.145,"h":2.145,"l":2.14,"n":44,"o":2.14,"t":"2026-10-19T18:05:00Z","v":6203,"vw":2.141505},{"c":2.14,"h":2.145,"l":2.14,"n":34,"o":2.145,"t":"2026-10-19T18:10:00Z","v":2776,"vw":2.142075},{"c":2.14,"h":2.145,"l":2.13,"n":255,"o":2.14,"t":"2026-10-19T18:15:00Z","v":60586,"vw":2.139124},{"c":2.145,"h":2.145,"l":2.135,"n":180,"o":2.145,"t":"2026-10-19T18:20:00Z","v":50541,"vw":2.140619},{"c":2.13,"h":2.145,"l":2.13,"n":57,"o":2.145,"t":"2026-10-19T18:25:00Z","v":10123,"vw":2.139054},{"c":2.13,"h":2.135,"l":2.13,"n":38,"o":2.13,"t":"2026-10-19T18:30:00Z","v":3277,"vw":2.132259},{"c":2.135,"h":2.14,"l":2.13,"n":53,"o":2.13,"t":"2026-10-19T18:35:00Z","v":4473,"vw":2.133298},{"c":2.13,"h":2.14,"l":2.125,"n":154,"o":2.135,"t":"2026-10-19T18:40:00Z","v":27187,"vw":2.131093},{"c":2.145,"h":2.15,"l":2.13,"n":145,"o":2.13,"t":"2026-10-19T18:45:00Z","v":26887,"vw":2.1401},{"c":2.145,"h":2.145,"l":2.14,"n":24,"o":2.14,"t":"2026-10-19T18:50:00Z","v":1606,"vw":2.144254},{"c":2.135,"h":2.145,"l":2.13,"n":121,"o":2.145,"t":"2026-10-19T18:55:00Z","v":25551,"vw":2.137428},{"c":2.13,"h":2.14,"l":2.13,"n":122,"o":2.135,"t":"2026-10-19T19:00:00Z","v":12554,"vw":2.133272},{"c":2.135,"h":2.135,"l":2.13,"n":52,"o":2.13,"t":"2026-10-19T19:05:00Z","v":10214,"vw":2.133128},{"c":2.145,"h":2.15,"l":2.13,"n":225,"o":2.13,"t":"2026-10-19T19:10:00Z","v":62579,"vw":2.138066},{"c":2.14,"h":2.145,"l":2.14,"n":64,"o":2.145,"t":"2026-10-19T19:15:00Z","v":10902,"vw":2.141111},{"c":2.145,"h":2.15,"l":2.14,"n":76,"o":2.14,"t":"2026-10-19T19:20:00Z","v":15568,"vw":2.142033},{"c":2.145,"h":2.15,"l":2.14,"n":117,"o":2.15,"t":"2026-10-19T19:25:00Z","v":12771,"vw":2.142182},{"c":2.16,"h":2.175,"l":2.14,"n":481,"o":2.14,"t":"2026-10-19T19:30:00Z","v":141577,"vw":2.155984},{"c":2.18,"h":2.185,"l":2.16,"n":230,"o":2.17,"t":"2026-10-19T19:35:00Z","v":36451,"vw":2.177461},{"c":2.185,"h":2.185,"l":2.17,"n":159,"o":2.18,"t":"2026-10-19T19:40:00Z","v":29140,"vw":2.182206},{"c":2.185,"h":2.19,"l":2.18,"n":116,"o":2.185,"t":"2026-10-19T19:45:00Z","v":13938,"vw":2.1848},{"c":2.175,"h":2.18,"l":2.17,"n":271,"o":2.18,"t":"2026-10-19T19:50:00Z","v":41017,"vw":2.176043},{"c":2.15,"h":2.17,"l":2.15,"n":909,"o":2.17,"t":"2026-10-19T19:55:00Z","v":142530,"vw":2.15416},{"c":2.15,"h":2.15,"l":2.15,"n":15,"o":2.15,"t":"2026-10-19T20:00:00Z","v":175370,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:15:00Z","v":894,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-19T20:40:00Z","v":9266,"vw":2.15},{"c":2.18,"h":2.18,"l":2.15,"n":27,"o":2.15,"t":"2026-10-20T13:30:00Z","v":4453,"vw":2.1553},{"c":2.215,"h":2.215,"l":2.18,"n":98,"o":2.18,"t":"2026-10-20T13:35:00Z","v":15384,"vw":2.200281},{"c":2.215,"h":2.225,"l":2.2107,"n":122,"o":2.22,"t":"2026-10-20T13:40:00Z","v":16212,"vw":2.218225},{"c":2.255,"h":2.27,"l":2.22,"n":175,"o":2.22,"t":"2026-10-20T13:45:00Z","v":46857,"vw":2.246352},{"c":2.285,"h":2.285,"l":2.255,"n":220,"o":2.255,"t":"2026-10-20T13:50:00Z","v":27641,"vw":2.270134},{"c":2.295,"h":2.295,"l":2.285,"n":46,"o":2.285,"t":"2026-10-20T13:55:00Z","v":4922,"vw":2.291871},{"c":2.26,"h":2.295,"l":2.26,"n":155,"o":2.295,"t":"2026-10-20T14:00:00Z","v":19905,"vw":2.277096},{"c":2.255,"h":2.255,"l":2.245,"n":83,"o":2.25,"t":"2026-10-20T14:05:00Z","v":9288,"vw":2.24911},{"c":2.25,"h":2.26,"l":2.25,"n":91,"o":2.255,"t":"2026-10-20T14:10:00Z","v":11200,"vw":2.258993},{"c":2.27,"h":2.27,"l":2.25,"n":82,"o":2.255,"t":"2026-10-20T14:15:00Z","v":7414,"vw":2.261885},{"c":2.285,"h":2.29,"l":2.275,"n":158,"o":2.28,"t":"2026-10-20T14:20:00Z","v":17210,"vw":2.280107},{"c":2.3015,"h":2.305,"l":2.29,"n":163,"o":2.29,"t":"2026-10-20T14:25:00Z","v":16331,"vw":2.29694},{"c":2.29,"h":2.315,"l":2.29,"n":135,"o":2.305,"t":"2026-10-20T14:30:00Z","v":12017,"vw":2.308475},{"c":2.3,"h":2.305,"l":2.295,"n":85,"o":2.3,"t":"2026-10-20T14:35:00Z","v":8349,"vw":2.300279},{"c":2.31,"h":2.31,"l":2.295,"n":66,"o":2.295,"t":"2026-10-20T14:40:00Z","v":4164,"vw":2.301563},{"c":2.295,"h":2.31,"l":2.295,"n":87,"o":2.31,"t":"2026-10-20T14:45:00Z","v":6831,"vw":2.301398},{"c":2.295,"h":2.3,"l":2.295,"n":88,"o":2.295,"t":"2026-10-20T14:50:00Z","v":6920,"vw":2.297073},{"c":2.305,"h":2.305,"l":2.29,"n":83,"o":2.295,"t":"2026-10-20T14:55:00Z","v":6243,"vw":2.298457},{"c":2.305,"h":2.305,"l":2.29,"n":92,"o":2.305,"t":"2026-10-20T15:00:00Z","v":15140,"vw":2.300384},{"c":2.315,"h":2.325,"l":2.305,"n":78,"o":2.305,"t":"2026-10-20T15:05:00Z","v":9595,"vw":2.318144},{"c":2.3,"h":2.315,"l":2.295,"n":159,"o":2.315,"t":"2026-10-20T15:10:00Z","v":42697,"vw":2.300962},{"c":2.31,"h":2.31,"l":2.295,"n":42,"o":2.295,"t":"2026-10-20T15:15:00Z","v":5308,"vw":2.299778},{"c":2.305,"h":2.305,"l":2.295,"n":122,"o":2.305,"t":"2026-10-20T15:20:00Z","v":20876,"vw":2.300347},{"c":2.3,"h":2.305,"l":2.3,"n":39,"o":2.305,"t":"2026-10-20T15:25:00Z","v":2387,"vw":2.303519},{"c":2.31,"h":2.31,"l":2.3,"n":127,"o":2.3,"t":"2026-10-20T15:30:00Z","v":17739,"vw":2.304307},{"c":2.315,"h":2.315,"l":2.31,"n":40,"o":2.31,"t":"2026-10-20T15:35:00Z","v":3233,"vw":2.313553},{"c":2.315,"h":2.32,"l":2.315,"n":32,"o":2.315,"t":"2026-10-20T15:40:00Z","v":2731,"vw":2.31549},{"c":2.31,"h":2.32,"l":2.31,"n":38,"o":2.315,"t":"2026-10-20T15:45:00Z","v":1792,"vw":2.314295},{"c":2.31,"h":2.315,"l":2.31,"n":44,"o":2.315,"t":"2026-10-20T15:50:00Z","v":1985,"vw":2.314192},{"c":2.315,"h":2.32,"l":2.31,"n":42,"o":2.315,"t":"2026-10-20T15:55:00Z","v":2667,"vw":2.312409},{"c":2.31,"h":2.315,"l":2.3,"n":109,"o":2.31,"t":"2026-10-20T16:00:00Z","v":22380,"vw":2.308683},{"c":2.305,"h":2.31,"l":2.3,"n":25,"o":2.3,"t":"2026-10-20T16:05:00Z","v":2113,"vw":2.304877},{"c":2.295,"h":2.305,"l":2.29,"n":62,"o":2.305,"t":"2026-10-20T16:10:00Z","v":6815,"vw":2.298069},{"c":2.29,"h":2.29,"l":2.29,"n":42,"o":2.29,"t":"2026-10-20T16:15:00Z","v":1890,"vw":2.29},{"c":2.29,"h":2.295,"l":2.29,"n":58,"o":2.29,"t":"2026-10-20T16:20:00Z","v":3153,"vw":2.291586},{"c":2.295,"h":2.3,"l":2.29,"n":80,"o":2.29,"t":"2026-10-20T16:25:00Z","v":4348,"vw":2.295854},{"c":2.305,"h":2.305,"l":2.29,"n":134,"o":2.295,"t":"2026-10-20T16:30:00Z","v":9384,"vw":2.298969},{"c":2.305,"h":2.305,"l":2.3,"n":20,"o":2.3,"t":"2026-10-20T16:35:00Z","v":1300,"vw":2.302537},{"c":2.3,"h":2.31,"l":2.3,"n":51,"o":2.305,"t":"2026-10-20T16:40:00Z","v":3044,"vw":2.304068},{"c":2.3,"h":2.31,"l":2.3,"n":47,"o":2.3,"t":"2026-10-20T16:45:00Z","v":2427,"vw":2.303162},{"c":2.295,"h":2.305,"l":2.295,"n":85,"o":2.305,"t":"2026-10-20T16:50:00Z","v":15881,"vw":2.299916},{"c":2.29,"h":2.295,"l":2.29,"n":53,"o":2.29,"t":"2026-10-20T16:55:00Z","v":2552,"vw":2.290974},{"c":2.29,"h":2.295,"l":2.29,"n":34,"o":2.29,"t":"2026-10-20T17:00:00Z","v":1334,"vw":2.291524},{"c":2.29,"h":2.295,"l":2.29,"n":21,"o":2.29,"t":"2026-10-20T17:05:00Z","v":1208,"vw":2.290655},{"c":2.295,"h":2.3,"l":2.29,"n":35,"o":2.295,"t":"2026-10-20T17:10:00Z","v":2559,"vw":2.293215},{"c":2.29,"h":2.3,"l":2.29,"n":41,"o":2.29,"t":"2026-10-20T17:15:00Z","v":2346,"vw":2.293519},{"c":2.29,"h":2.3,"l":2.29,"n":65,"o":2.295,"t":"2026-10-20T17:20:00Z","v":4555,"vw":2.29403},{"c":2.295,"h":2.3,"l":2.29,"n":47,"o":2.295,"t":"2026-10-20T17:25:00Z","v":2722,"vw":2.292709},{"c":2.295,"h":2.3,"l":2.29,"n":45,"o":2.29,"t":"2026-10-20T17:30:00Z","v":2064,"vw":2.292545},{"c":2.29,"h":2.295,"l":2.29,"n":53,"o":2.295,"t":"2026-10-20T17:35:00Z","v":2213,"vw":2.293667},{"c":2.29,"h":2.295,"l":2.29,"n":56,"o":2.295,"t":"2026-10-20T17:40:00Z","v":2953,"vw":2.293126},{"c":2.295,"h":2.295,"l":2.29,"n":53,"o":2.29,"t":"2026-10-20T17:45:00Z","v":3598,"vw":2.291298},{"c":2.29,"h":2.295,"l":2.29,"n":27,"o":2.29,"t":"2026-10-20T17:50:00Z","v":2146,"vw":2.292091},{"c":2.29,"h":2.295,"l":2.29,"n":45,"o":2.29,"t":"2026-10-20T17:55:00Z","v":3711,"vw":2.293466},{"c":2.295,"h":2.295,"l":2.29,"n":52,"o":2.295,"t":"2026-10-20T18:00:00Z","v":2511,"vw":2.293125},{"c":2.295,"h":2.295,"l":2.29,"n":73,"o":2.29,"t":"2026-10-20T18:05:00Z","v":3093,"vw":2.293182},{"c":2.29,"h":2.295,"l":2.29,"n":28,"o":2.295,"t":"2026-10-20T18:10:00Z","v":1805,"vw":2.293333},{"c":2.28,"h":2.295,"l":2.28,"n":122,"o":2.29,"t":"2026-10-20T18:15:00Z","v":16095,"vw":2.288979},{"c":2.28,"h":2.285,"l":2.28,"n":26,"o":2.28,"t":"2026-10-20T18:20:00Z","v":2929,"vw":2.280201},{"c":2.27,"h":2.285,"l":2.27,"n":104,"o":2.285,"t":"2026-10-20T18:25:00Z","v":41321,"vw":2.278859},{"c":2.265,"h":2.27,"l":2.26,"n":62,"o":2.27,"t":"2026-10-20T18:30:00Z","v":8510,"vw":2.268379},{"c":2.26,"h":2.265,"l":2.26,"n":27,"o":2.265,"t":"2026-10-20T18:35:00Z","v":773,"vw":2.2625},{"c":2.265,"h":2.265,"l":2.26,"n":19,"o":2.265,"t":"2026-10-20T18:40:00Z","v":1879,"vw":2.262593},{"c":2.265,"h":2.265,"l":2.26,"n":51,"o":2.26,"t":"2026-10-20T18:45:00Z","v":2931,"vw":2.263008},{"c":2.26,"h":2.265,"l":2.26,"n":32,"o":2.265,"t":"2026-10-20T18:50:00Z","v":2728,"vw":2.263418},{"c":2.265,"h":2.265,"l":2.26,"n":61,"o":2.265,"t":"2026-10-20T18:55:00Z","v":2400,"vw":2.264195},{"c":2.265,"h":2.265,"l":2.26,"n":41,"o":2.265,"t":"2026-10-20T19:00:00Z","v":2700,"vw":2.263423},{"c":2.26,"h":2.265,"l":2.26,"n":51,"o":2.265,"t":"2026-10-20T19:05:00Z","v":3437,"vw":2.263457},{"c":2.275,"h":2.275,"l":2.26,"n":234,"o":2.26,"t":"2026-10-20T19:10:00Z","v":48074,"vw":2.264643},{"c":2.28,"h":2.28,"l":2.275,"n":38,"o":2.275,"t":"2026-10-20T19:15:00Z","v":2362,"vw":2.275635},{"c":2.27,"h":2.275,"l":2.27,"n":45,"o":2.275,"t":"2026-10-20T19:20:00Z","v":2227,"vw":2.274692},{"c":2.275,"h":2.2788,"l":2.27,"n":66,"o":2.275,"t":"2026-10-20T19:25:00Z","v":3923,"vw":2.27478},{"c":2.275,"h":2.275,"l":2.27,"n":62,"o":2.275,"t":"2026-10-20T19:30:00Z","v":5618,"vw":2.272807},{"c":2.275,"h":2.275,"l":2.27,"n":61,"o":2.275,"t":"2026-10-20T19:35:00Z","v":5869,"vw":2.273537},{"c":2.275,"h":2.28,"l":2.27,"n":61,"o":2.275,"t":"2026-10-20T19:40:00Z","v":7997,"vw":2.276811},{"c":2.275,"h":2.28,"l":2.27,"n":80,"o":2.275,"t":"2026-10-20T19:45:00Z","v":7917,"vw":2.274711},{"c":2.27,"h":2.28,"l":2.27,"n":161,"o":2.275,"t":"2026-10-20T19:50:00Z","v":13820,"vw":2.273078},{"c":2.295,"h":2.3,"l":2.27,"n":773,"o":2.28,"t":"2026-10-20T19:55:00Z","v":91978,"vw":2.286001},{"c":2.29,"h":2.29,"l":2.29,"n":11,"o":2.29,"t":"2026-10-20T20:00:00Z","v":183101,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-20T20:20:00Z","v":10599,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-20T20:50:00Z","v":480,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-20T20:55:00Z","v":400,"vw":2.29},{"c":2.29,"h":2.315,"l":2.28,"n":219,"o":2.29,"t":"2026-10-21T13:30:00Z","v":39509,"vw":2.297197},{"c":2.32,"h":2.33,"l":2.29,"n":178,"o":2.295,"t":"2026-10-21T13:35:00Z","v":36233,"vw":2.311104},{"c":2.315,"h":2.325,"l":2.315,"n":43,"o":2.325,"t":"2026-10-21T13:40:00Z","v":7664,"vw":2.318574},{"c":2.335,"h":2.35,"l":2.31,"n":163,"o":2.31,"t":"2026-10-21T13:45:00Z","v":28273,"vw":2.33461},{"c":2.35,"h":2.36,"l":2.335,"n":450,"o":2.335,"t":"2026-10-21T13:50:00Z","v":118945,"vw":2.34795},{"c":2.335,"h":2.35,"l":2.33,"n":66,"o":2.345,"t":"2026-10-21T13:55:00Z","v":5347,"vw":2.344421},{"c":2.3094,"h":2.335,"l":2.305,"n":82,"o":2.335,"t":"2026-10-21T14:00:00Z","v":12577,"vw":2.31928},{"c":2.315,"h":2.315,"l":2.305,"n":66,"o":2.305,"t":"2026-10-21T14:05:00Z","v":7811,"vw":2.311532},{"c":2.325,"h":2.325,"l":2.315,"n":45,"o":2.315,"t":"2026-10-21T14:10:00Z","v":4600,"vw":2.320811},{"c":2.34,"h":2.34,"l":2.325,"n":69,"o":2.33,"t":"2026-10-21T14:15:00Z","v":9187,"vw":2.332003},{"c":2.345,"h":2.345,"l":2.335,"n":53,"o":2.34,"t":"2026-10-21T14:20:00Z","v":9562,"vw":2.340562},{"c":2.345,"h":2.35,"l":2.345,"n":41,"o":2.345,"t":"2026-10-21T14:25:00Z","v":4338,"vw":2.346421},{"c":2.33,"h":2.345,"l":2.325,"n":257,"o":2.345,"t":"2026-10-21T14:30:00Z","v":55369,"vw":2.33589},{"c":2.33,"h":2.33,"l":2.325,"n":28,"o":2.325,"t":"2026-10-21T14:35:00Z","v":1745,"vw":2.3254},{"c":2.305,"h":2.325,"l":2.305,"n":103,"o":2.325,"t":"2026-10-21T14:40:00Z","v":17252,"vw":2.314859},{"c":2.315,"h":2.315,"l":2.3,"n":55,"o":2.3,"t":"2026-10-21T14:45:00Z","v":8983,"vw":2.309354},{"c":2.315,"h":2.32,"l":2.315,"n":17,"o":2.32,"t":"2026-10-21T14:50:00Z","v":1398,"vw":2.319},{"c":2.31,"h":2.315,"l":2.31,"n":55,"o":2.315,"t":"2026-10-21T14:55:00Z","v":7392,"vw":2.310749},{"c":2.29,"h":2.3,"l":2.29,"n":81,"o":2.3,"t":"2026-10-21T15:00:00Z","v":8250,"vw":2.297887},{"c":2.29,"h":2.3,"l":2.29,"n":51,"o":2.295,"t":"2026-10-21T15:05:00Z","v":3031,"vw":2.294789},{"c":2.3,"h":2.3,"l":2.29,"n":48,"o":2.29,"t":"2026-10-21T15:10:00Z","v":2160,"vw":2.296111},{"c":2.3,"h":2.3,"l":2.29,"n":38,"o":2.295,"t":"2026-10-21T15:15:00Z","v":2392,"vw":2.294668},{"c":2.29,"h":2.295,"l":2.29,"n":37,"o":2.29,"t":"2026-10-21T15:20:00Z","v":2110,"vw":2.292531},{"c":2.31,"h":2.31,"l":2.29,"n":72,"o":2.29,"t":"2026-10-21T15:25:00Z","v":6765,"vw":2.302232},{"c":2.315,"h":2.3199,"l":2.31,"n":42,"o":2.31,"t":"2026-10-21T15:30:00Z","v":5637,"vw":2.311016},{"c":2.32,"h":2.32,"l":2.315,"n":23,"o":2.315,"t":"2026-10-21T15:35:00Z","v":1485,"vw":2.318707},{"c":2.315,"h":2.315,"l":2.31,"n":26,"o":2.315,"t":"2026-10-21T15:40:00Z","v":2995,"vw":2.31379},{"c":2.315,"h":2.32,"l":2.31,"n":58,"o":2.31,"t":"2026-10-21T15:45:00Z","v":2397,"vw":2.314073},{"c":2.315,"h":2.32,"l":2.31,"n":33,"o":2.315,"t":"2026-10-21T15:50:00Z","v":8975,"vw":2.315018},{"c":2.315,"h":2.32,"l":2.31,"n":31,"o":2.31,"t":"2026-10-21T15:55:00Z","v":2933,"vw":2.315975},{"c":2.31,"h":2.32,"l":2.31,"n":41,"o":2.32,"t":"2026-10-21T16:00:00Z","v":2430,"vw":2.314102},{"c":2.315,"h":2.315,"l":2.31,"n":24,"o":2.31,"t":"2026-10-21T16:05:00Z","v":1932,"vw":2.313283},{"c":2.315,"h":2.315,"l":2.31,"n":45,"o":2.315,"t":"2026-10-21T16:10:00Z","v":6591,"vw":2.313088},{"c":2.325,"h":2.325,"l":2.31,"n":74,"o":2.31,"t":"2026-10-21T16:15:00Z","v":9068,"vw":2.319529},{"c":2.325,"h":2.325,"l":2.325,"n":22,"o":2.325,"t":"2026-10-21T16:20:00Z","v":2339,"vw":2.325},{"c":2.3298,"h":2.33,"l":2.321,"n":57,"o":2.321,"t":"2026-10-21T16:25:00Z","v":10240,"vw":2.32589},{"c":2.31,"h":2.329,"l":2.31,"n":85,"o":2.329,"t":"2026-10-21T16:30:00Z","v":7318,"vw":2.320558},{"c":2.335,"h":2.335,"l":2.31,"n":71,"o":2.31,"t":"2026-10-21T16:35:00Z","v":9241,"vw":2.324429},{"c":2.325,"h":2.335,"l":2.325,"n":39,"o":2.335,"t":"2026-10-21T16:40:00Z","v":6429,"vw":2.330351},{"c":2.32,"h":2.325,"l":2.32,"n":45,"o":2.325,"t":"2026-10-21T16:45:00Z","v":6028,"vw":2.320566},{"c":2.315,"h":2.32,"l":2.31,"n":25,"o":2.32,"t":"2026-10-21T16:50:00Z","v":2095,"vw":2.314131},{"c":2.31,"h":2.32,"l":2.31,"n":26,"o":2.315,"t":"2026-10-21T16:55:00Z","v":1595,"vw":2.313333},{"c":2.315,"h":2.315,"l":2.31,"n":48,"o":2.315,"t":"2026-10-21T17:00:00Z","v":2503,"vw":2.3125},{"c":2.315,"h":2.315,"l":2.31,"n":30,"o":2.315,"t":"2026-10-21T17:05:00Z","v":2282,"vw":2.313682},{"c":2.31,"h":2.315,"l":2.31,"n":45,"o":2.31,"t":"2026-10-21T17:10:00Z","v":5638,"vw":2.312831},{"c":2.31,"h":2.315,"l":2.31,"n":26,"o":2.315,"t":"2026-10-21T17:15:00Z","v":2072,"vw":2.312484},{"c":2.315,"h":2.315,"l":2.31,"n":39,"o":2.315,"t":"2026-10-21T17:20:00Z","v":2956,"vw":2.31366},{"c":2.315,"h":2.315,"l":2.31,"n":37,"o":2.315,"t":"2026-10-21T17:25:00Z","v":2549,"vw":2.314253},{"c":2.31,"h":2.315,"l":2.31,"n":38,"o":2.31,"t":"2026-10-21T17:30:00Z","v":2382,"vw":2.313371},{"c":2.315,"h":2.32,"l":2.31,"n":38,"o":2.31,"t":"2026-10-21T17:35:00Z","v":2919,"vw":2.314532},{"c":2.315,"h":2.32,"l":2.31,"n":34,"o":2.315,"t":"2026-10-21T17:40:00Z","v":2037,"vw":2.316154},{"c":2.32,"h":2.32,"l":2.31,"n":36,"o":2.32,"t":"2026-10-21T17:45:00Z","v":2174,"vw":2.316935},{"c":2.32,"h":2.32,"l":2.315,"n":22,"o":2.315,"t":"2026-10-21T17:50:00Z","v":1462,"vw":2.318076},{"c":2.315,"h":2.32,"l":2.315,"n":34,"o":2.315,"t":"2026-10-21T17:55:00Z","v":2231,"vw":2.317204},{"c":2.315,"h":2.32,"l":2.31,"n":71,"o":2.315,"t":"2026-10-21T18:00:00Z","v":2510,"vw":2.316471},{"c":2.32,"h":2.32,"l":2.31,"n":40,"o":2.315,"t":"2026-10-21T18:05:00Z","v":3363,"vw":2.316066},{"c":2.315,"h":2.32,"l":2.31,"n":37,"o":2.32,"t":"2026-10-21T18:10:00Z","v":3497,"vw":2.315592},{"c":2.315,"h":2.32,"l":2.31,"n":34,"o":2.31,"t":"2026-10-21T18:15:00Z","v":2195,"vw":2.315535},{"c":2.315,"h":2.32,"l":2.31,"n":20,"o":2.31,"t":"2026-10-21T18:20:00Z","v":1724,"vw":2.315535},{"c":2.32,"h":2.32,"l":2.31,"n":41,"o":2.31,"t":"2026-10-21T18:25:00Z","v":2319,"vw":2.315294},{"c":2.33,"h":2.33,"l":2.315,"n":85,"o":2.319,"t":"2026-10-21T18:30:00Z","v":12010,"vw":2.319757},{"c":2.33,"h":2.33,"l":2.325,"n":36,"o":2.33,"t":"2026-10-21T18:35:00Z","v":3982,"vw":2.326354},{"c":2.325,"h":2.33,"l":2.325,"n":22,"o":2.325,"t":"2026-10-21T18:40:00Z","v":1749,"vw":2.32542},{"c":2.305,"h":2.33,"l":2.305,"n":157,"o":2.33,"t":"2026-10-21T18:45:00Z","v":31600,"vw":2.31655},{"c":2.295,"h":2.3,"l":2.29,"n":80,"o":2.3,"t":"2026-10-21T18:50:00Z","v":10249,"vw":2.297326},{"c":2.275,"h":2.29,"l":2.275,"n":66,"o":2.29,"t":"2026-10-21T18:55:00Z","v":8265,"vw":2.287269},{"c":2.26,"h":2.275,"l":2.26,"n":79,"o":2.275,"t":"2026-10-21T19:00:00Z","v":11132,"vw":2.267758},{"c":2.255,"h":2.265,"l":2.25,"n":97,"o":2.265,"t":"2026-10-21T19:05:00Z","v":18882,"vw":2.259515},{"c":2.255,"h":2.255,"l":2.25,"n":81,"o":2.255,"t":"2026-10-21T19:10:00Z","v":15431,"vw":2.250285},{"c":2.265,"h":2.265,"l":2.255,"n":70,"o":2.255,"t":"2026-10-21T19:15:00Z","v":13966,"vw":2.258617},{"c":2.265,"h":2.27,"l":2.265,"n":33,"o":2.265,"t":"2026-10-21T19:20:00Z","v":1939,"vw":2.265835},{"c":2.27,"h":2.27,"l":2.265,"n":67,"o":2.27,"t":"2026-10-21T19:25:00Z","v":5275,"vw":2.268134},{"c":2.265,"h":2.275,"l":2.2642,"n":163,"o":2.27,"t":"2026-10-21T19:30:00Z","v":44008,"vw":2.266604},{"c":2.265,"h":2.27,"l":2.265,"n":56,"o":2.265,"t":"2026-10-21T19:35:00Z","v":4727,"vw":2.267744},{"c":2.265,"h":2.2685,"l":2.26,"n":105,"o":2.2685,"t":"2026-10-21T19:40:00Z","v":8719,"vw":2.264388},{"c":2.27,"h":2.27,"l":2.265,"n":103,"o":2.27,"t":"2026-10-21T19:45:00Z","v":6877,"vw":2.267862},{"c":2.28,"h":2.28,"l":2.265,"n":197,"o":2.27,"t":"2026-10-21T19:50:00Z","v":34560,"vw":2.274414},{"c":2.265,"h":2.275,"l":2.26,"n":530,"o":2.275,"t":"2026-10-21T19:55:00Z","v":94885,"vw":2.268277},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-10-21T20:00:00Z","v":95740,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T20:50:00Z","v":100,"vw":2.23},{"c":2.3352,"h":2.3352,"l":2.3352,"n":1,"o":2.3352,"t":"2026-10-21T22:10:00Z","v":400,"vw":2.3352},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-22T11:05:00Z","v":400,"vw":2.245},{"c":2.2298,"h":2.2298,"l":2.2298,"n":1,"o":2.2298,"t":"2026-10-22T11:30:00Z","v":333,"vw":2.2298},{"c":2.27,"h":2.27,"l":2.22,"n":97,"o":2.24,"t":"2026-10-22T13:30:00Z","v":34545,"vw":2.242389},{"c":2.2702,"h":2.28,"l":2.2691,"n":50,"o":2.27,"t":"2026-10-22T13:35:00Z","v":21700,"vw":2.272399},{"c":2.275,"h":2.28,"l":2.2718,"n":47,"o":2.2718,"t":"2026-10-22T13:40:00Z","v":10959,"vw":2.276177},{"c":2.285,"h":2.285,"l":2.275,"n":22,"o":2.275,"t":"2026-10-22T13:45:00Z","v":4160,"vw":2.28},{"c":2.29,"h":2.29,"l":2.28,"n":101,"o":2.285,"t":"2026-10-22T13:50:00Z","v":11584,"vw":2.283445},{"c":2.285,"h":2.285,"l":2.285,"n":37,"o":2.285,"t":"2026-10-22T13:55:00Z","v":5290,"vw":2.285},{"c":2.295,"h":2.3,"l":2.29,"n":41,"o":2.29,"t":"2026-10-22T14:00:00Z","v":4708,"vw":2.295234},{"c":2.295,"h":2.295,"l":2.285,"n":29,"o":2.29,"t":"2026-10-22T14:05:00Z","v":2747,"vw":2.288334},{"c":2.315,"h":2.32,"l":2.3,"n":35,"o":2.3,"t":"2026-10-22T14:10:00Z","v":3927,"vw":2.309573},{"c":2.315,"h":2.315,"l":2.315,"n":11,"o":2.315,"t":"2026-10-22T14:15:00Z","v":423,"vw":2.315},{"c":2.3001,"h":2.32,"l":2.3001,"n":72,"o":2.31,"t":"2026-10-22T14:20:00Z","v":8074,"vw":2.308914},{"c":2.305,"h":2.305,"l":2.3,"n":6,"o":2.3,"t":"2026-10-22T14:25:00Z","v":900,"vw":2.301111},{"c":2.3,"h":2.305,"l":2.3,"n":26,"o":2.3003,"t":"2026-10-22T14:30:00Z","v":1704,"vw":2.302616},{"c":2.29,"h":2.3,"l":2.29,"n":29,"o":2.3,"t":"2026-10-22T14:35:00Z","v":4355,"vw":2.299478},{"c":2.315,"h":2.315,"l":2.3,"n":46,"o":2.3,"t":"2026-10-22T14:40:00Z","v":5655,"vw":2.305313},{"c":2.315,"h":2.32,"l":2.315,"n":19,"o":2.32,"t":"2026-10-22T14:45:00Z","v":2772,"vw":2.315831},{"c":2.325,"h":2.325,"l":2.3115,"n":47,"o":2.315,"t":"2026-10-22T14:50:00Z","v":5089,"vw":2.31829},{"c":2.325,"h":2.325,"l":2.32,"n":81,"o":2.325,"t":"2026-10-22T14:55:00Z","v":15917,"vw":2.322684},{"c":2.315,"h":2.33,"l":2.31,"n":38,"o":2.33,"t":"2026-10-22T15:00:00Z","v":5547,"vw":2.315274},{"c":2.3,"h":2.315,"l":2.3,"n":37,"o":2.315,"t":"2026-10-22T15:05:00Z","v":4695,"vw":2.312626},{"c":2.32,"h":2.32,"l":2.3,"n":57,"o":2.3029,"t":"2026-10-22T15:10:00Z","v":5511,"vw":2.308445},{"c":2.325,"h":2.325,"l":2.32,"n":12,"o":2.32,"t":"2026-10-22T15:15:00Z","v":783,"vw":2.321389},{"c":2.35,"h":2.35,"l":2.33,"n":99,"o":2.33,"t":"2026-10-22T15:20:00Z","v":13593,"vw":2.338809},{"c":2.34,"h":2.345,"l":2.335,"n":83,"o":2.345,"t":"2026-10-22T15:25:00Z","v":5864,"vw":2.340516},{"c":2.34,"h":2.34,"l":2.335,"n":22,"o":2.34,"t":"2026-10-22T15:30:00Z","v":2808,"vw":2.338723},{"c":2.345,"h":2.345,"l":2.335,"n":40,"o":2.335,"t":"2026-10-22T15:35:00Z","v":4373,"vw":2.340101},{"c":2.34,"h":2.345,"l":2.34,"n":13,"o":2.345,"t":"2026-10-22T15:40:00Z","v":1439,"vw":2.344525},{"c":2.37,"h":2.37,"l":2.35,"n":67,"o":2.35,"t":"2026-10-22T15:50:00Z","v":33575,"vw":2.351244},{"c":2.37,"h":2.38,"l":2.37,"n":47,"o":2.375,"t":"2026-10-22T15:55:00Z","v":16449,"vw":2.374042},{"c":2.365,"h":2.37,"l":2.365,"n":18,"o":2.37,"t":"2026-10-22T16:00:00Z","v":1359,"vw":2.367},{"c":2.365,"h":2.37,"l":2.36,"n":51,"o":2.36,"t":"2026-10-22T16:05:00Z","v":8013,"vw":2.360909},{"c":2.355,"h":2.365,"l":2.355,"n":43,"o":2.365,"t":"2026-10-22T16:10:00Z","v":5480,"vw":2.359825},{"c":2.36,"h":2.36,"l":2.355,"n":24,"o":2.355,"t":"2026-10-22T16:15:00Z","v":2601,"vw":2.35913},{"c":2.36,"h":2.36,"l":2.36,"n":16,"o":2.36,"t":"2026-10-22T16:20:00Z","v":1165,"vw":2.36},{"c":2.36,"h":2.36,"l":2.355,"n":11,"o":2.355,"t":"2026-10-22T16:25:00Z","v":1333,"vw":2.358753},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-22T16:30:00Z","v":115,"vw":2.36},{"c":2.345,"h":2.36,"l":2.345,"n":96,"o":2.36,"t":"2026-10-22T16:35:00Z","v":18165,"vw":2.352694},{"c":2.34,"h":2.345,"l":2.34,"n":25,"o":2.345,"t":"2026-10-22T16:40:00Z","v":3325,"vw":2.342463},{"c":2.33,"h":2.34,"l":2.33,"n":41,"o":2.34,"t":"2026-10-22T16:45:00Z","v":4745,"vw":2.33783},{"c":2.33,"h":2.335,"l":2.33,"n":21,"o":2.33,"t":"2026-10-22T16:50:00Z","v":779,"vw":2.331429},{"c":2.335,"h":2.335,"l":2.33,"n":30,"o":2.335,"t":"2026-10-22T16:55:00Z","v":3400,"vw":2.331923},{"c":2.33,"h":2.335,"l":2.33,"n":21,"o":2.335,"t":"2026-10-22T17:00:00Z","v":1717,"vw":2.33153},{"c":2.33,"h":2.335,"l":2.33,"n":17,"o":2.33,"t":"2026-10-22T17:05:00Z","v":995,"vw":2.33125},{"c":2.325,"h":2.34,"l":2.32,"n":72,"o":2.33,"t":"2026-10-22T17:10:00Z","v":7906,"vw":2.329585},{"c":2.32,"h":2.33,"l":2.32,"n":41,"o":2.325,"t":"2026-10-22T17:15:00Z","v":2390,"vw":2.322273},{"c":2.325,"h":2.33,"l":2.32,"n":26,"o":2.32,"t":"2026-10-22T17:20:00Z","v":2061,"vw":2.323922},{"c":2.32,"h":2.325,"l":2.32,"n":14,"o":2.32,"t":"2026-10-22T17:25:00Z","v":1371,"vw":2.320403},{"c":2.32,"h":2.32,"l":2.32,"n":16,"o":2.32,"t":"2026-10-22T17:30:00Z","v":1178,"vw":2.32},{"c":2.32,"h":2.33,"l":2.32,"n":142,"o":2.325,"t":"2026-10-22T17:35:00Z","v":23401,"vw":2.328624},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-22T17:40:00Z","v":420,"vw":2.32},{"c":2.325,"h":2.33,"l":2.32,"n":24,"o":2.325,"t":"2026-10-22T17:45:00Z","v":2374,"vw":2.322783},{"c":2.32,"h":2.325,"l":2.32,"n":96,"o":2.32,"t":"2026-10-22T17:50:00Z","v":20450,"vw":2.320112},{"c":2.325,"h":2.3288,"l":2.32,"n":17,"o":2.325,"t":"2026-10-22T17:55:00Z","v":1318,"vw":2.324686},{"c":2.31,"h":2.325,"l":2.31,"n":84,"o":2.32,"t":"2026-10-22T18:00:00Z","v":13138,"vw":2.319583},{"c":2.325,"h":2.345,"l":2.31,"n":184,"o":2.31,"t":"2026-10-22T18:05:00Z","v":45874,"vw":2.327847},{"c":2.33,"h":2.335,"l":2.32,"n":74,"o":2.325,"t":"2026-10-22T18:10:00Z","v":12422,"vw":2.329566},{"c":2.33,"h":2.33,"l":2.33,"n":8,"o":2.33,"t":"2026-10-22T18:15:00Z","v":909,"vw":2.33},{"c":2.335,"h":2.345,"l":2.335,"n":142,"o":2.335,"t":"2026-10-22T18:20:00Z","v":26017,"vw":2.339864},{"c":2.33,"h":2.34,"l":2.33,"n":25,"o":2.335,"t":"2026-10-22T18:25:00Z","v":1638,"vw":2.335417},{"c":2.325,"h":2.335,"l":2.325,"n":45,"o":2.335,"t":"2026-10-22T18:30:00Z","v":8125,"vw":2.329954},{"c":2.315,"h":2.325,"l":2.31,"n":68,"o":2.325,"t":"2026-10-22T18:35:00Z","v":7229,"vw":2.319402},{"c":2.315,"h":2.325,"l":2.31,"n":116,"o":2.315,"t":"2026-10-22T18:40:00Z","v":21932,"vw":2.31947},{"c":2.315,"h":2.315,"l":2.31,"n":15,"o":2.31,"t":"2026-10-22T18:45:00Z","v":928,"vw":2.312},{"c":2.31,"h":2.315,"l":2.31,"n":19,"o":2.315,"t":"2026-10-22T18:50:00Z","v":1515,"vw":2.314583},{"c":2.31,"h":2.316,"l":2.31,"n":38,"o":2.31,"t":"2026-10-22T18:55:00Z","v":10269,"vw":2.315592},{"c":2.315,"h":2.315,"l":2.31,"n":72,"o":2.315,"t":"2026-10-22T19:00:00Z","v":9283,"vw":2.310777},{"c":2.315,"h":2.32,"l":2.315,"n":28,"o":2.315,"t":"2026-10-22T19:05:00Z","v":3364,"vw":2.315488},{"c":2.315,"h":2.315,"l":2.31,"n":38,"o":2.315,"t":"2026-10-22T19:10:00Z","v":2472,"vw":2.314361},{"c":2.315,"h":2.315,"l":2.31,"n":41,"o":2.315,"t":"2026-10-22T19:15:00Z","v":3972,"vw":2.314455},{"c":2.325,"h":2.3258,"l":2.32,"n":96,"o":2.32,"t":"2026-10-22T19:20:00Z","v":15219,"vw":2.321106},{"c":2.325,"h":2.325,"l":2.32,"n":23,"o":2.32,"t":"2026-10-22T19:25:00Z","v":2443,"vw":2.324474},{"c":2.31,"h":2.325,"l":2.31,"n":92,"o":2.325,"t":"2026-10-22T19:30:00Z","v":15601,"vw":2.319065},{"c":2.315,"h":2.315,"l":2.31,"n":48,"o":2.315,"t":"2026-10-22T19:35:00Z","v":3806,"vw":2.312071},{"c":2.31,"h":2.315,"l":2.31,"n":59,"o":2.315,"t":"2026-10-22T19:40:00Z","v":3997,"vw":2.313422},{"c":2.32,"h":2.32,"l":2.31,"n":92,"o":2.31,"t":"2026-10-22T19:45:00Z","v":6603,"vw":2.312227},{"c":2.325,"h":2.335,"l":2.315,"n":294,"o":2.315,"t":"2026-10-22T19:50:00Z","v":67506,"vw":2.326596},{"c":2.34,"h":2.34,"l":2.325,"n":436,"o":2.33,"t":"2026-10-22T19:55:00Z","v":84443,"vw":2.331324},{"c":2.33,"h":2.33,"l":2.33,"n":9,"o":2.33,"t":"2026-10-22T20:00:00Z","v":166204,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T22:05:00Z","v":100,"vw":2.37}],"history":[{"c":0.7401,"h":0.7798,"l":0.73,"n":1067,"o":0.7781,"t":"2024-10-21T04:00:00Z","v":190543,"vw":0.749527},{"c":0.7051,"h":0.746,"l":0.6901,"n":1334,"o":0.74,"t":"2024-10-22T04:00:00Z","v":215393,"vw":0.712184},{"c":0.6835,"h":0.729,"l":0.6667,"n":1156,"o":0.7063,"t":"2024-10-23T04:00:00Z","v":265964,"vw":0.684583},{"c":0.6662,"h":0.695,"l":0.622,"n":1997,"o":0.68,"t":"2024-10-24T04:00:00Z","v":464594,"vw":0.650145},{"c":0.6583,"h":0.6866,"l":0.651,"n":1520,"o":0.6629,"t":"2024-10-25T04:00:00Z","v":241460,"vw":0.668796},{"c":0.7134,"h":0.73,"l":0.641,"n":1358,"o":0.641,"t":"2024-10-28T04:00:00Z","v":410239,"vw":0.689648},{"c":0.6633,"h":0.727,"l":0.6321,"n":2025,"o":0.713,"t":"2024-10-29T04:00:00Z","v":604081,"vw":0.674307},{"c":0.623,"h":0.7008,"l":0.62,"n":2867,"o":0.7008,"t":"2024-10-30T04:00:00Z","v":616674,"vw":0.65101},{"c":0.6165,"h":0.6443,"l":0.56,"n":2373,"o":0.62,"t":"2024-10-31T04:00:00Z","v":895212,"vw":0.587842},{"c":0.5532,"h":0.6704,"l":0.5403,"n":4344,"o":0.63,"t":"2024-11-01T04:00:00Z","v":3801383,"vw":0.607725},{"c":0.5282,"h":0.607,"l":0.503,"n":5797,"o":0.607,"t":"2024-11-04T05:00:00Z","v":2069828,"vw":0.560036},{"c":0.8372,"h":0.919,"l":0.5832,"n":19211,"o":0.5929,"t":"2024-11-05T05:00:00Z","v":12046290,"vw":0.736863},{"c":0.8789,"h":0.92,"l":0.7786,"n":6200,"o":0.8057,"t":"2024-11-06T05:00:00Z","v":1908378,"vw":0.867055},{"c":0.9803,"h":1.06,"l":0.85,"n":8189,"o":0.88,"t":"2024-11-07T05:00:00Z","v":2412769,"vw":0.965487},{"c":0.933,"h":1.04,"l":0.8936,"n":3477,"o":0.98,"t":"2024-11-08T05:00:00Z","v":687105,"vw":0.97552},{"c":0.9371,"h":0.9798,"l":0.8902,"n":2572,"o":0.93,"t":"2024-11-11T05:00:00Z","v":399878,"vw":0.929074},{"c":0.9222,"h":1,"l":0.921,"n":2682,"o":0.95,"t":"2024-11-12T05:00:00Z","v":771919,"vw":0.975251},{"c":0.903,"h":0.9699,"l":0.88,"n":2431,"o":0.92,"t":"2024-11-13T05:00:00Z","v":1091620,"vw":0.911912},{"c":0.9255,"h":1,"l":0.8604,"n":2418,"o":0.8647,"t":"2024-11-14T05:00:00Z","v":582118,"vw":0.953596},{"c":0.9201,"h":0.96,"l":0.8928,"n":1699,"o":0.96,"t":"2024-11-15T05:00:00Z","v":287015,"vw":0.924276},{"c":1.01,"h":1.075,"l":0.9251,"n":3391,"o":0.94,"t":"2024-11-18T05:00:00Z","v":1547522,"vw":0.983416},{"c":1.12,"h":1.14,"l":1.02,"n":2883,"o":1.04,"t":"2024-11-19T05:00:00Z","v":707862,"vw":1.098153},{"c":1.26,"h":1.27,"l":1.095,"n":4753,"o":1.1,"t":"2024-11-20T05:00:00Z","v":916033,"vw":1.20699},{"c":1.34,"h":1.35,"l":1.26,"n":4803,"o":1.31,"t":"2024-11-21T05:00:00Z","v":1023958,"vw":1.309934},{"c":1.55,"h":1.58,"l":1.3,"n":6248,"o":1.36,"t":"2024-11-22T05:00:00Z","v":1369802,"vw":1.454258},{"c":1.6,"h":1.75,"l":1.5,"n":7704,"o":1.51,"t":"2024-11-25T05:00:00Z","v":1338682,"vw":1.643871},{"c":1.52,"h":1.68,"l":1.52,"n":7536,"o":1.61,"t":"2024-11-26T05:00:00Z","v":1202183,"vw":1.606647},{"c":1.52,"h":1.61,"l":1.32,"n":4957,"o":1.56,"t":"2024-11-27T05:00:00Z","v":890176,"vw":1.472563},{"c":1.73,"h":1.77,"l":1.52,"n":3347,"o":1.52,"t":"2024-11-29T05:00:00Z","v":477204,"vw":1.672974},{"c":1.73,"h":1.805,"l":1.7,"n":5732,"o":1.73,"t":"2024-12-02T05:00:00Z","v":971693,"vw":1.75752},{"c":1.73,"h":1.78,"l":1.62,"n":4176,"o":1.67,"t":"2024-12-03T05:00:00Z","v":611452,"vw":1.737506},{"c":1.65,"h":1.795,"l":1.61,"n":3704,"o":1.73,"t":"2024-12-04T05:00:00Z","v":1001064,"vw":1.672596},{"c":1.74,"h":1.78,"l":1.51,"n":5695,"o":1.63,"t":"2024-12-05T05:00:00Z","v":848678,"vw":1.681},{"c":1.74,"h":1.78,"l":1.7,"n":2102,"o":1.75,"t":"2024-12-06T05:00:00Z","v":328579,"vw":1.741664},{"c":1.77,"h":1.8,"l":1.732,"n":3711,"o":1.75,"t":"2024-12-09T05:00:00Z","v":565040,"vw":1.769094},{"c":1.79,"h":1.81,"l":1.73,"n":2882,"o":1.78,"t":"2024-12-10T05:00:00Z","v":368008,"vw":1.774812},{"c":1.8,"h":1.83,"l":1.7606,"n":3356,"o":1.77,"t":"2024-12-11T05:00:00Z","v":474955,"vw":1.801824},{"c":1.565,"h":1.8,"l":1.55,"n":4000,"o":1.8,"t":"2024-12-12T05:00:00Z","v":662402,"vw":1.606316},{"c":1.49,"h":1.55,"l":1.45,"n":3281,"o":1.54,"t":"2024-12-13T05:00:00Z","v":517981,"vw":1.487709},{"c":1.5,"h":1.54,"l":1.4327,"n":3091,"o":1.48,"t":"2024-12-16T05:00:00Z","v":402461,"vw":1.501699},{"c":1.51,"h":1.56,"l":1.45,"n":3713,"o":1.51,"t":"2024-12-17T05:00:00Z","v":612665,"vw":1.519436},{"c":1.38,"h":1.52,"l":1.36,"n":3421,"o":1.51,"t":"2024-12-18T05:00:00Z","v":506135,"vw":1.432733},{"c":1.34,"h":1.47,"l":1.31,"n":2454,"o":1.41,"t":"2024-12-19T05:00:00Z","v":459471,"vw":1.339934},{"c":1.42,"h":1.435,"l":1.32,"n":1928,"o":1.32,"t":"2024-12-20T05:00:00Z","v":656236,"vw":1.397372},{"c":1.45,"h":1.46,"l":1.35,"n":3217,"o":1.38,"t":"2024-12-23T05:00:00Z","v":452996,"vw":1.414058},{"c":1.39,"h":1.46,"l":1.38,"n":1686,"o":1.46,"t":"2024-12-24T05:00:00Z","v":165324,"vw":1.397713},{"c":1.47,"h":1.49,"l":1.37,"n":2401,"o":1.4,"t":"2024-12-26T05:00:00Z","v":339814,"vw":1.449842},{"c":1.39,"h":1.4431,"l":1.35,"n":2150,"o":1.44,"t":"2024-12-27T05:00:00Z","v":282514,"vw":1.387102},{"c":1.46,"h":1.49,"l":1.295,"n":2767,"o":1.35,"t":"2024-12-30T05:00:00Z","v":474819,"vw":1.405606},{"c":1.39,"h":1.48,"l":1.37,"n":4059,"o":1.47,"t":"2024-12-31T05:00:00Z","v":786669,"vw":1.427765},{"c":1.41,"h":1.46,"l":1.388,"n":2663,"o":1.44,"t":"2025-01-02T05:00:00Z","v":383988,"vw":1.421636},{"c":1.56,"h":1.56,"l":1.41,"n":2174,"o":1.43,"t":"2025-01-03T05:00:00Z","v":320647,"vw":1.493888},{"c":1.48,"h":1.59,"l":1.465,"n":1825,"o":1.56,"t":"2025-01-06T05:00:00Z","v":243121,"vw":1.512536},{"c":1.39,"h":1.505,"l":1.38,"n":1758,"o":1.5,"t":"2025-01-07T05:00:00Z","v":220002,"vw":1.425609},{"c":1.34,"h":1.41,"l":1.31,"n":1739,"o":1.41,"t":"2025-01-08T05:00:00Z","v":270326,"vw":1.345965},{"c":1.28,"h":1.34,"l":1.28,"n":1878,"o":1.29,"t":"2025-01-10T05:00:00Z","v":298577,"vw":1.30696},{"c":1.3,"h":1.3,"l":1.21,"n":2236,"o":1.25,"t":"2025-01-13T05:00:00Z","v":398338,"vw":1.252036},{"c":1.89,"h":2.23,"l":1.65,"n":53692,"o":1.79,"t":"2025-01-14T05:00:00Z","v":13533486,"vw":1.923472},{"c":2.26,"h":2.37,"l":2,"n":18677,"o":2.025,"t":"2025-01-15T05:00:00Z","v":3818353,"vw":2.179872},{"c":2.17,"h":2.42,"l":2.13,"n":9655,"o":2.3,"t":"2025-01-16T05:00:00Z","v":1675041,"vw":2.246314},{"c":2.26,"h":2.45,"l":2.12,"n":9401,"o":2.15,"t":"2025-01-17T05:00:00Z","v":1589223,"vw":2.300261},{"c":2.26,"h":2.355,"l":2.04,"n":7315,"o":2.34,"t":"2025-01-21T05:00:00Z","v":1114294,"vw":2.2411},{"c":2.2,"h":2.4,"l":2.15,"n":5899,"o":2.26,"t":"2025-01-22T05:00:00Z","v":858370,"vw":2.235427},{"c":2.12,"h":2.205,"l":2.0501,"n":6586,"o":2.16,"t":"2025-01-23T05:00:00Z","v":911039,"vw":2.10409},{"c":2.17,"h":2.3,"l":2.075,"n":4420,"o":2.09,"t":"2025-01-24T05:00:00Z","v":872261,"vw":2.215343},{"c":2.1,"h":2.17,"l":2.0625,"n":3028,"o":2.13,"t":"2025-01-27T05:00:00Z","v":612982,"vw":2.106056},{"c":2.15,"h":2.17,"l":2.07,"n":2956,"o":2.09,"t":"2025-01-28T05:00:00Z","v":510031,"vw":2.117309},{"c":2.17,"h":2.21,"l":2.13,"n":2163,"o":2.16,"t":"2025-01-29T05:00:00Z","v":359390,"vw":2.173055},{"c":2.21,"h":2.28,"l":2.1403,"n":3549,"o":2.16,"t":"2025-01-30T05:00:00Z","v":662163,"vw":2.210381},{"c":2.19,"h":2.266,"l":2.14,"n":4722,"o":2.2,"t":"2025-01-31T05:00:00Z","v":800145,"vw":2.204776},{"c":2.36,"h":2.415,"l":2.05,"n":7539,"o":2.18,"t":"2025-02-03T05:00:00Z","v":1594984,"vw":2.286249},{"c":2.54,"h":2.61,"l":2.32,"n":6171,"o":2.37,"t":"2025-02-04T05:00:00Z","v":1173066,"vw":2.490763},{"c":2.63,"h":2.68,"l":2.51,"n":5553,"o":2.56,"t":"2025-02-05T05:00:00Z","v":1382110,"vw":2.604039},{"c":2.45,"h":2.69,"l":2.37,"n":4611,"o":2.63,"t":"2025-02-06T05:00:00Z","v":745662,"vw":2.478962},{"c":2.47,"h":2.535,"l":2.4,"n":4485,"o":2.43,"t":"2025-02-07T05:00:00Z","v":624624,"vw":2.480653},{"c":2.49,"h":2.5094,"l":2.37,"n":2741,"o":2.46,"t":"2025-02-10T05:00:00Z","v":350665,"vw":2.457243},{"c":2.59,"h":2.655,"l":2.45,"n":6938,"o":2.45,"t":"2025-02-11T05:00:00Z","v":1197711,"vw":2.579656},{"c":2.63,"h":2.63,"l":2.46,"n":4392,"o":2.56,"t":"2025-02-12T05:00:00Z","v":712738,"vw":2.545052},{"c":2.67,"h":2.7,"l":2.55,"n":3368,"o":2.61,"t":"2025-02-13T05:00:00Z","v":451406,"vw":2.638134},{"c":2.66,"h":2.75,"l":2.585,"n":4143,"o":2.66,"t":"2025-02-14T05:00:00Z","v":486641,"vw":2.662862},{"c":2.97,"h":2.99,"l":2.62,"n":10294,"o":2.67,"t":"2025-02-18T05:00:00Z","v":1548929,"vw":2.842709},{"c":2.81,"h":2.95,"l":2.685,"n":4580,"o":2.92,"t":"2025-02-19T05:00:00Z","v":798512,"vw":2.792975},{"c":2.78,"h":2.838,"l":2.66,"n":4052,"o":2.838,"t":"2025-02-20T05:00:00Z","v":460138,"vw":2.72348},{"c":2.56,"h":2.84,"l":2.54,"n":4436,"o":2.84,"t":"2025-02-21T05:00:00Z","v":1072840,"vw":2.642538},{"c":2.555,"h":2.62,"l":2.46,"n":3740,"o":2.54,"t":"2025-02-24T05:00:00Z","v":426085,"vw":2.54836},{"c":2.53,"h":2.5983,"l":2.43,"n":3679,"o":2.58,"t":"2025-02-25T05:00:00Z","v":409321,"vw":2.502414},{"c":2.5,"h":2.59,"l":2.47,"n":2485,"o":2.55,"t":"2025-02-26T05:00:00Z","v":234566,"vw":2.51616},{"c":2.4,"h":2.5,"l":2.37,"n":2781,"o":2.5,"t":"2025-02-27T05:00:00Z","v":336392,"vw":2.410207},{"c":2.36,"h":2.42,"l":2.29,"n":3457,"o":2.38,"t":"2025-02-28T05:00:00Z","v":620777,"vw":2.352295},{"c":2.23,"h":2.45,"l":2.165,"n":6240,"o":2.37,"t":"2025-03-03T05:00:00Z","v":947149,"vw":2.248424},{"c":2.39,"h":2.435,"l":2.02,"n":8365,"o":2.18,"t":"2025-03-04T05:00:00Z","v":1271214,"vw":2.199784},{"c":2.44,"h":2.535,"l":2.33,"n":5443,"o":2.36,"t":"2025-03-05T05:00:00Z","v":772410,"vw":2.442805},{"c":2.33,"h":2.425,"l":2.305,"n":6239,"o":2.42,"t":"2025-03-06T05:00:00Z","v":981321,"vw":2.349485},{"c":2.36,"h":2.44,"l":2.14,"n":5845,"o":2.3,"t":"2025-03-07T05:00:00Z","v":754275,"vw":2.298918},{"c":2.32,"h":2.38,"l":2.17,"n":5864,"o":2.17,"t":"2025-03-10T04:00:00Z","v":687901,"vw":2.287836},{"c":2.31,"h":2.415,"l":2.245,"n":4385,"o":2.35,"t":"2025-03-11T04:00:00Z","v":505690,"vw":2.31655},{"c":2.41,"h":2.47,"l":2.324,"n":5804,"o":2.33,"t":"2025-03-12T04:00:00Z","v":450464,"vw":2.39741},{"c":2.21,"h":2.41,"l":2.16,"n":6318,"o":2.41,"t":"2025-03-13T04:00:00Z","v":787091,"vw":2.230622},{"c":2.3,"h":2.37,"l":2.21,"n":4534,"o":2.25,"t":"2025-03-14T04:00:00Z","v":649665,"vw":2.306852},{"c":2.37,"h":2.38,"l":2.23,"n":3576,"o":2.29,"t":"2025-03-17T04:00:00Z","v":294942,"vw":2.350951},{"c":2.23,"h":2.37,"l":2.16,"n":3475,"o":2.37,"t":"2025-03-18T04:00:00Z","v":421451,"vw":2.236842},{"c":2.45,"h":2.48,"l":2.25,"n":4753,"o":2.26,"t":"2025-03-19T04:00:00Z","v":731289,"vw":2.385184},{"c":2.44,"h":2.568,"l":2.38,"n":4065,"o":2.46,"t":"2025-03-20T04:00:00Z","v":482904,"vw":2.46179},{"c":2.56,"h":2.5987,"l":2.2901,"n":5979,"o":2.44,"t":"2025-03-21T04:00:00Z","v":1491365,"vw":2.494895},{"c":2.81,"h":2.815,"l":2.555,"n":6063,"o":2.59,"t":"2025-03-24T04:00:00Z","v":828550,"vw":2.747836},{"c":2.74,"h":2.81,"l":2.69,"n":5754,"o":2.79,"t":"2025-03-25T04:00:00Z","v":579616,"vw":2.758553},{"c":2.64,"h":2.695,"l":2.594,"n":3283,"o":2.695,"t":"2025-03-26T04:00:00Z","v":375836,"vw":2.637314},{"c":2.7,"h":2.755,"l":2.595,"n":3314,"o":2.64,"t":"2025-03-27T04:00:00Z","v":354820,"vw":2.711304},{"c":2.59,"h":2.69,"l":2.53,"n":4696,"o":2.69,"t":"2025-03-28T04:00:00Z","v":587953,"vw":2.583709},{"c":2.41,"h":2.54,"l":2.41,"n":3484,"o":2.54,"t":"2025-03-31T04:00:00Z","v":571158,"vw":2.449272},{"c":2.46,"h":2.48,"l":2.285,"n":4493,"o":2.4,"t":"2025-04-01T04:00:00Z","v":713523,"vw":2.414246},{"c":2.54,"h":2.61,"l":2.3681,"n":3547,"o":2.38,"t":"2025-04-02T04:00:00Z","v":365090,"vw":2.531112},{"c":2.52,"h":2.54,"l":2.29,"n":5248,"o":2.32,"t":"2025-04-03T04:00:00Z","v":546154,"vw":2.484864},{"c":2.63,"h":2.6894,"l":2.4,"n":5790,"o":2.41,"t":"2025-04-04T04:00:00Z","v":677680,"vw":2.586767},{"c":2.81,"h":2.88,"l":2.53,"n":7497,"o":2.72,"t":"2025-04-07T04:00:00Z","v":1175463,"vw":2.744827},{"c":2.95,"h":2.985,"l":2.735,"n":10860,"o":2.95,"t":"2025-04-08T04:00:00Z","v":1656152,"vw":2.897749},{"c":3.15,"h":3.35,"l":2.98,"n":14580,"o":2.98,"t":"2025-04-09T04:00:00Z","v":2745397,"vw":3.17809},{"c":3.3,"h":3.4,"l":3.1,"n":13704,"o":3.15,"t":"2025-04-10T04:00:00Z","v":1933539,"vw":3.288497},{"c":3.39,"h":3.4,"l":3.16,"n":7960,"o":3.35,"t":"2025-04-11T04:00:00Z","v":1260232,"vw":3.291442},{"c":3.48,"h":3.535,"l":3.27,"n":10011,"o":3.44,"t":"2025-04-14T04:00:00Z","v":1690265,"vw":3.440438},{"c":3.42,"h":3.51,"l":3.36,"n":9104,"o":3.47,"t":"2025-04-15T04:00:00Z","v":1370472,"vw":3.429821},{"c":3.28,"h":3.39,"l":3.16,"n":11558,"o":3.36,"t":"2025-04-16T04:00:00Z","v":1599871,"vw":3.254151},{"c":3.32,"h":3.38,"l":3.225,"n":7439,"o":3.3,"t":"2025-04-17T04:00:00Z","v":931037,"vw":3.300026},{"c":3.34,"h":3.4,"l":3.25,"n":7711,"o":3.33,"t":"2025-04-21T04:00:00Z","v":1069545,"vw":3.317739},{"c":3.85,"h":3.89,"l":3.4,"n":10714,"o":3.428,"t":"2025-04-22T04:00:00Z","v":1774042,"vw":3.699091},{"c":3.92,"h":4.03,"l":3.8,"n":11911,"o":3.97,"t":"2025-04-23T04:00:00Z","v":1416384,"vw":3.911224},{"c":4.12,"h":4.275,"l":3.88,"n":9510,"o":3.92,"t":"2025-04-24T04:00:00Z","v":1728894,"vw":4.159264},{"c":4.2,"h":4.27,"l":4.0109,"n":10532,"o":4.1,"t":"2025-04-25T04:00:00Z","v":1545374,"vw":4.159381},{"c":4.29,"h":4.465,"l":4.16,"n":10317,"o":4.26,"t":"2025-04-28T04:00:00Z","v":2084002,"vw":4.253966},{"c":4.435,"h":4.45,"l":4.17,"n":8330,"o":4.33,"t":"2025-04-29T04:00:00Z","v":1103870,"vw":4.344897},{"c":4.49,"h":4.55,"l":4.27,"n":12361,"o":4.44,"t":"2025-04-30T04:00:00Z","v":1406557,"vw":4.443454},{"c":4.25,"h":4.58,"l":4.21,"n":11044,"o":4.56,"t":"2025-05-01T04:00:00Z","v":1737115,"vw":4.348344},{"c":4.42,"h":4.525,"l":4.19,"n":12349,"o":4.27,"t":"2025-05-02T04:00:00Z","v":2054752,"vw":4.393313},{"c":4.44,"h":4.625,"l":4.36,"n":19978,"o":4.48,"t":"2025-05-05T04:00:00Z","v":3830076,"vw":4.46838},{"c":6.56,"h":6.56,"l":5.28,"n":106557,"o":5.39,"t":"2025-05-06T04:00:00Z","v":21094967,"vw":6.093904},{"c":6.44,"h":6.53,"l":5.96,"n":36660,"o":6.49,"t":"2025-05-07T04:00:00Z","v":6094743,"vw":6.295937},{"c":6.37,"h":6.511,"l":6.32,"n":33235,"o":6.511,"t":"2025-05-08T04:00:00Z","v":6695816,"vw":6.452148},{"c":6.23,"h":6.44,"l":5.8292,"n":25008,"o":6.44,"t":"2025-05-09T04:00:00Z","v":3799794,"vw":6.129369},{"c":6.17,"h":6.39,"l":5.77,"n":27554,"o":6.39,"t":"2025-05-12T04:00:00Z","v":3648646,"vw":6.010667},{"c":6.3,"h":6.32,"l":6,"n":21722,"o":6.13,"t":"2025-05-13T04:00:00Z","v":2400322,"vw":6.222392},{"c":6.92,"h":7.19,"l":6.31,"n":35686,"o":6.35,"t":"2025-05-14T04:00:00Z","v":5669252,"vw":6.865255},{"c":6.85,"h":6.9594,"l":6.54,"n":17863,"o":6.83,"t":"2025-05-15T04:00:00Z","v":2180930,"vw":6.747659},{"c":7.15,"h":7.17,"l":6.77,"n":17838,"o":6.85,"t":"2025-05-16T04:00:00Z","v":2409970,"vw":6.973998},{"c":6.995,"h":7.125,"l":6.8493,"n":13583,"o":6.99,"t":"2025-05-19T04:00:00Z","v":1512498,"vw":7.018388},{"c":7.18,"h":7.26,"l":7.02,"n":18554,"o":7.04,"t":"2025-05-20T04:00:00Z","v":2086833,"vw":7.160912},{"c":7.05,"h":7.34,"l":7.01,"n":15439,"o":7.125,"t":"2025-05-21T04:00:00Z","v":1927446,"vw":7.138312},{"c":7.5,"h":7.579,"l":6.91,"n":19534,"o":7.07,"t":"2025-05-22T04:00:00Z","v":2348284,"vw":7.389454},{"c":7.38,"h":7.475,"l":7.165,"n":15011,"o":7.3,"t":"2025-05-23T04:00:00Z","v":1900314,"vw":7.319315},{"c":7.36,"h":7.61,"l":7.275,"n":15176,"o":7.45,"t":"2025-05-27T04:00:00Z","v":1564499,"vw":7.398678},{"c":7.22,"h":7.43,"l":7.22,"n":11463,"o":7.37,"t":"2025-05-28T04:00:00Z","v":1002114,"vw":7.286682},{"c":7.21,"h":7.35,"l":7.05,"n":11989,"o":7.31,"t":"2025-05-29T04:00:00Z","v":1146608,"vw":7.224126},{"c":7.2,"h":7.28,"l":7.04,"n":14075,"o":7.19,"t":"2025-05-30T04:00:00Z","v":1771835,"vw":7.163914},{"c":7.24,"h":7.25,"l":6.82,"n":16827,"o":7.125,"t":"2025-06-02T04:00:00Z","v":2254281,"vw":7.081478},{"c":7.46,"h":7.605,"l":7.24,"n":21146,"o":7.37,"t":"2025-06-03T04:00:00Z","v":3147407,"vw":7.451262},{"c":7.65,"h":7.78,"l":7.31,"n":19536,"o":7.41,"t":"2025-06-04T04:00:00Z","v":2147528,"vw":7.587981},{"c":7.51,"h":7.755,"l":7.3118,"n":19306,"o":7.48,"t":"2025-06-05T04:00:00Z","v":1971984,"vw":7.576905},{"c":7.72,"h":7.8,"l":7.48,"n":18893,"o":7.56,"t":"2025-06-06T04:00:00Z","v":1972994,"vw":7.679332},{"c":7.66,"h":7.749,"l":7.5,"n":13972,"o":7.74,"t":"2025-06-09T04:00:00Z","v":1647403,"vw":7.647995},{"c":7.66,"h":7.9199,"l":7.61,"n":12966,"o":7.65,"t":"2025-06-10T04:00:00Z","v":1471971,"vw":7.722725},{"c":7.76,"h":7.84,"l":7.62,"n":13918,"o":7.75,"t":"2025-06-11T04:00:00Z","v":1963040,"vw":7.748494},{"c":7.44,"h":7.695,"l":7.41,"n":14456,"o":7.67,"t":"2025-06-12T04:00:00Z","v":1951265,"vw":7.503812},{"c":7.3,"h":7.465,"l":7.135,"n":18499,"o":7.26,"t":"2025-06-13T04:00:00Z","v":2350332,"vw":7.308783},{"c":7.72,"h":7.765,"l":7.365,"n":16712,"o":7.38,"t":"2025-06-16T04:00:00Z","v":2043309,"vw":7.63639},{"c":8.01,"h":8.06,"l":7.53,"n":22615,"o":7.57,"t":"2025-06-17T04:00:00Z","v":3182321,"vw":7.918835},{"c":8.41,"h":8.48,"l":7.92,"n":18752,"o":8.06,"t":"2025-06-18T04:00:00Z","v":2355312,"vw":8.30766},{"c":8.69,"h":8.745,"l":8.3,"n":26343,"o":8.46,"t":"2025-06-20T04:00:00Z","v":3954513,"vw":8.572569},{"c":8.4,"h":8.7,"l":8.205,"n":30751,"o":8.65,"t":"2025-06-23T04:00:00Z","v":3750251,"vw":8.457254},{"c":8.07,"h":8.55,"l":7.9701,"n":18804,"o":8.51,"t":"2025-06-24T04:00:00Z","v":2176622,"vw":8.191305},{"c":7.78,"h":8.255,"l":7.77,"n":16469,"o":8.18,"t":"2025-06-25T04:00:00Z","v":1859565,"vw":7.975521},{"c":7.84,"h":7.94,"l":7.58,"n":24357,"o":7.78,"t":"2025-06-26T04:00:00Z","v":2445408,"vw":7.782163},{"c":7.45,"h":7.9796,"l":7.215,"n":22705,"o":7.84,"t":"2025-06-27T04:00:00Z","v":6923739,"vw":7.467268},{"c":7.49,"h":7.665,"l":7.34,"n":15668,"o":7.41,"t":"2025-06-30T04:00:00Z","v":3065332,"vw":7.508534},{"c":7.79,"h":8.06,"l":7.27,"n":34962,"o":7.36,"t":"2025-07-01T04:00:00Z","v":4484811,"vw":7.770694},{"c":7.57,"h":7.96,"l":7.55,"n":20461,"o":7.79,"t":"2025-07-02T04:00:00Z","v":2036393,"vw":7.677112},{"c":8,"h":8,"l":7.5408,"n":13992,"o":7.59,"t":"2025-07-03T04:00:00Z","v":1281768,"vw":7.863881},{"c":7.56,"h":7.96,"l":7.39,"n":19646,"o":7.96,"t":"2025-07-07T04:00:00Z","v":1915533,"vw":7.571615},{"c":6.93,"h":7.72,"l":6.775,"n":34896,"o":7.6,"t":"2025-07-08T04:00:00Z","v":4005529,"vw":7.001571},{"c":6.72,"h":6.99,"l":6.635,"n":15666,"o":6.99,"t":"2025-07-09T04:00:00Z","v":2208465,"vw":6.738049},{"c":6.83,"h":6.865,"l":6.59,"n":19636,"o":6.69,"t":"2025-07-10T04:00:00Z","v":2696538,"vw":6.753601},{"c":7.08,"h":7.16,"l":6.74,"n":18001,"o":6.9,"t":"2025-07-11T04:00:00Z","v":1832700,"vw":7.023879},{"c":7.12,"h":7.2,"l":6.9401,"n":15174,"o":7.04,"t":"2025-07-14T04:00:00Z","v":1712771,"vw":7.113805},{"c":7.15,"h":7.18,"l":6.975,"n":14033,"o":7.15,"t":"2025-07-15T04:00:00Z","v":1289330,"vw":7.115427},{"c":7.11,"h":7.3,"l":6.94,"n":10964,"o":7.2,"t":"2025-07-16T04:00:00Z","v":1112221,"vw":7.078042},{"c":7.15,"h":7.3499,"l":7.135,"n":11776,"o":7.17,"t":"2025-07-17T04:00:00Z","v":1090503,"vw":7.202373},{"c":7.33,"h":7.55,"l":7.14,"n":17855,"o":7.23,"t":"2025-07-18T04:00:00Z","v":1927509,"vw":7.389063},{"c":8.38,"h":8.48,"l":7.445,"n":29771,"o":7.49,"t":"2025-07-21T04:00:00Z","v":3278355,"vw":8.13488},{"c":8.17,"h":8.56,"l":8.155,"n":18229,"o":8.36,"t":"2025-07-22T04:00:00Z","v":1858425,"vw":8.290804},{"c":8.38,"h":8.57,"l":8.09,"n":18316,"o":8.38,"t":"2025-07-23T04:00:00Z","v":1361767,"vw":8.318882},{"c":8,"h":8.4445,"l":7.99,"n":13213,"o":8.35,"t":"2025-07-24T04:00:00Z","v":1200144,"vw":8.144407},{"c":7.69,"h":8.09,"l":7.65,"n":16809,"o":8.01,"t":"2025-07-25T04:00:00Z","v":1488393,"vw":7.778025},{"c":7.71,"h":7.75,"l":7.55,"n":15277,"o":7.73,"t":"2025-07-28T04:00:00Z","v":1473482,"vw":7.671894},{"c":7.51,"h":7.89,"l":7.335,"n":15658,"o":7.88,"t":"2025-07-29T04:00:00Z","v":1443842,"vw":7.492986},{"c":7.53,"h":7.8,"l":7.365,"n":18496,"o":7.525,"t":"2025-07-30T04:00:00Z","v":2004173,"vw":7.596469},{"c":8.26,"h":8.305,"l":7.33,"n":21505,"o":7.44,"t":"2025-07-31T04:00:00Z","v":2044256,"vw":8.10606},{"c":8.47,"h":8.73,"l":7.97,"n":32702,"o":8.1,"t":"2025-08-01T04:00:00Z","v":3340180,"vw":8.495482},{"c":9.68,"h":9.745,"l":8.545,"n":46051,"o":8.68,"t":"2025-08-04T04:00:00Z","v":5869026,"vw":9.292873},{"c":10.23,"h":11,"l":9.39,"n":48015,"o":10.84,"t":"2025-08-05T04:00:00Z","v":5853720,"vw":10.262902},{"c":10.17,"h":10.48,"l":9.66,"n":34842,"o":10.02,"t":"2025-08-06T04:00:00Z","v":3411651,"vw":10.082195},{"c":9.9,"h":10.47,"l":9.74,"n":32698,"o":10.17,"t":"2025-08-07T04:00:00Z","v":3171895,"vw":10.061114},{"c":10,"h":10.19,"l":9.72,"n":28576,"o":10,"t":"2025-08-08T04:00:00Z","v":2737292,"vw":9.925184},{"c":9.84,"h":9.935,"l":9.48,"n":23349,"o":9.9,"t":"2025-08-11T04:00:00Z","v":2141227,"vw":9.731777},{"c":10.29,"h":10.365,"l":9.82,"n":22801,"o":10.01,"t":"2025-08-12T04:00:00Z","v":2091984,"vw":10.146677},{"c":10.51,"h":10.705,"l":10.135,"n":19435,"o":10.31,"t":"2025-08-13T04:00:00Z","v":1841925,"vw":10.480506},{"c":10.51,"h":10.92,"l":10.26,"n":19459,"o":10.3,"t":"2025-08-14T04:00:00Z","v":1689601,"vw":10.646147},{"c":10.51,"h":10.62,"l":10.385,"n":14533,"o":10.61,"t":"2025-08-15T04:00:00Z","v":1026534,"vw":10.51345},{"c":10.66,"h":10.81,"l":10.43,"n":15598,"o":10.5,"t":"2025-08-18T04:00:00Z","v":1301043,"vw":10.649346},{"c":10.59,"h":10.888,"l":10.425,"n":16667,"o":10.62,"t":"2025-08-19T04:00:00Z","v":1267244,"vw":10.610701},{"c":10.65,"h":10.685,"l":10.18,"n":17416,"o":10.51,"t":"2025-08-20T04:00:00Z","v":1331914,"vw":10.526873},{"c":11.16,"h":11.24,"l":10.47,"n":24657,"o":10.56,"t":"2025-08-21T04:00:00Z","v":2509834,"vw":10.98471},{"c":11.68,"h":11.78,"l":11.026,"n":29367,"o":11.22,"t":"2025-08-22T04:00:00Z","v":2997914,"vw":11.582406},{"c":12.08,"h":12.28,"l":11.65,"n":28429,"o":11.66,"t":"2025-08-25T04:00:00Z","v":2982636,"vw":12.039476},{"c":11.62,"h":12.15,"l":11.42,"n":25590,"o":11.91,"t":"2025-08-26T04:00:00Z","v":4421733,"vw":11.663716},{"c":11.49,"h":11.81,"l":11.29,"n":21078,"o":11.62,"t":"2025-08-27T04:00:00Z","v":1790744,"vw":11.510154},{"c":11.2,"h":11.65,"l":10.91,"n":21320,"o":11.48,"t":"2025-08-28T04:00:00Z","v":1905763,"vw":11.169888},{"c":10.82,"h":11.32,"l":10.7657,"n":17034,"o":11.3,"t":"2025-08-29T04:00:00Z","v":1329120,"vw":10.898904},{"c":10.55,"h":10.67,"l":10.21,"n":31905,"o":10.51,"t":"2025-09-02T04:00:00Z","v":2984483,"vw":10.437862},{"c":10.56,"h":10.69,"l":10.1007,"n":28370,"o":10.31,"t":"2025-09-03T04:00:00Z","v":2972772,"vw":10.514279},{"c":11.71,"h":11.73,"l":10.66,"n":28497,"o":10.72,"t":"2025-09-04T04:00:00Z","v":3430233,"vw":11.369353},{"c":11.6,"h":11.9,"l":11.35,"n":23105,"o":11.73,"t":"2025-09-05T04:00:00Z","v":2214822,"vw":11.603065},{"c":11.13,"h":11.67,"l":11.11,"n":29977,"o":11.6,"t":"2025-09-08T04:00:00Z","v":3096012,"vw":11.331309},{"c":10.73,"h":11.1558,"l":10.435,"n":20745,"o":11.09,"t":"2025-09-09T04:00:00Z","v":2007476,"vw":10.726643},{"c":10.8,"h":10.82,"l":10.43,"n":19403,"o":10.73,"t":"2025-09-10T04:00:00Z","v":1423431,"vw":10.663182},{"c":10.9,"h":11.16,"l":10.815,"n":19823,"o":10.9,"t":"2025-09-11T04:00:00Z","v":1430278,"vw":10.951362},{"c":10.405,"h":10.84,"l":10.4,"n":15773,"o":10.84,"t":"2025-09-12T04:00:00Z","v":1240814,"vw":10.544724},{"c":10.8,"h":11.08,"l":10.5023,"n":18548,"o":10.54,"t":"2025-09-15T04:00:00Z","v":1652913,"vw":10.775041},{"c":10.2,"h":10.91,"l":10.18,"n":19364,"o":10.8,"t":"2025-09-16T04:00:00Z","v":1886737,"vw":10.306317},{"c":10.45,"h":10.52,"l":10.04,"n":21956,"o":10.21,"t":"2025-09-17T04:00:00Z","v":2066153,"vw":10.344686},{"c":10.66,"h":10.83,"l":10.42,"n":19831,"o":10.46,"t":"2025-09-18T04:00:00Z","v":1776239,"vw":10.660736},{"c":10.53,"h":10.82,"l":10.47,"n":15450,"o":10.74,"t":"2025-09-19T04:00:00Z","v":5225108,"vw":10.547047},{"c":10.04,"h":10.45,"l":9.82,"n":27994,"o":10.45,"t":"2025-09-22T04:00:00Z","v":2748311,"vw":10.043538},{"c":9.75,"h":10.17,"l":9.72,"n":21042,"o":9.96,"t":"2025-09-23T04:00:00Z","v":1955641,"vw":9.895734},{"c":9.48,"h":9.74,"l":9.33,"n":24825,"o":9.73,"t":"2025-09-24T04:00:00Z","v":2277690,"vw":9.503051},{"c":9.31,"h":9.425,"l":9.21,"n":20022,"o":9.31,"t":"2025-09-25T04:00:00Z","v":1723465,"vw":9.301876},{"c":9.21,"h":9.42,"l":9.075,"n":19135,"o":9.31,"t":"2025-09-26T04:00:00Z","v":1750373,"vw":9.192607},{"c":9.55,"h":9.57,"l":9.17,"n":19854,"o":9.31,"t":"2025-09-29T04:00:00Z","v":2462190,"vw":9.472059},{"c":9.45,"h":9.75,"l":9.2611,"n":21681,"o":9.55,"t":"2025-09-30T04:00:00Z","v":2061657,"vw":9.445895},{"c":8.96,"h":9.56,"l":8.95,"n":26304,"o":9.43,"t":"2025-10-01T04:00:00Z","v":1914749,"vw":9.179273},{"c":9.14,"h":9.15,"l":8.74,"n":19394,"o":8.95,"t":"2025-10-02T04:00:00Z","v":1444219,"vw":9.020849},{"c":9.43,"h":9.6199,"l":9.26,"n":17874,"o":9.3,"t":"2025-10-03T04:00:00Z","v":1598734,"vw":9.415238},{"c":9.01,"h":9.53,"l":8.92,"n":20863,"o":9.53,"t":"2025-10-06T04:00:00Z","v":1683631,"vw":9.074336},{"c":8.91,"h":9.055,"l":8.71,"n":16862,"o":9.04,"t":"2025-10-07T04:00:00Z","v":1363014,"vw":8.862382},{"c":9.19,"h":9.3,"l":8.86,"n":16779,"o":8.98,"t":"2025-10-08T04:00:00Z","v":1210144,"vw":9.153443},{"c":9.16,"h":9.25,"l":9.0301,"n":15484,"o":9.19,"t":"2025-10-09T04:00:00Z","v":1232681,"vw":9.157942},{"c":8.63,"h":9.35,"l":8.62,"n":21390,"o":9.23,"t":"2025-10-10T04:00:00Z","v":1908899,"vw":8.773278},{"c":8.92,"h":8.94,"l":8.655,"n":17543,"o":8.72,"t":"2025-10-13T04:00:00Z","v":1323530,"vw":8.823769},{"c":9.41,"h":9.68,"l":8.8,"n":20353,"o":8.8,"t":"2025-10-14T04:00:00Z","v":1733353,"vw":9.37938},{"c":9.38,"h":10,"l":9.33,"n":14707,"o":9.57,"t":"2025-10-15T04:00:00Z","v":1272141,"vw":9.520226},{"c":9.11,"h":9.64,"l":9.1,"n":14141,"o":9.47,"t":"2025-10-16T04:00:00Z","v":1209704,"vw":9.267529},{"c":9.11,"h":9.275,"l":9.01,"n":15240,"o":9.04,"t":"2025-10-17T04:00:00Z","v":991719,"vw":9.129357},{"c":9.36,"h":9.465,"l":9.13,"n":13239,"o":9.26,"t":"2025-10-20T04:00:00Z","v":1042901,"vw":9.359099},{"c":8.98,"h":9.36,"l":8.97,"n":15066,"o":9.36,"t":"2025-10-21T04:00:00Z","v":1066263,"vw":9.097836},{"c":8.98,"h":8.99,"l":8.63,"n":13843,"o":8.84,"t":"2025-10-22T04:00:00Z","v":1239433,"vw":8.886931},{"c":8.83,"h":8.96,"l":8.62,"n":17233,"o":8.92,"t":"2025-10-23T04:00:00Z","v":1285520,"vw":8.756039},{"c":8.93,"h":9.1,"l":8.871,"n":16652,"o":8.99,"t":"2025-10-24T04:00:00Z","v":1174880,"vw":8.980058},{"c":8.97,"h":9.04,"l":8.78,"n":15815,"o":9.04,"t":"2025-10-27T04:00:00Z","v":1238336,"vw":8.920847},{"c":9.26,"h":9.45,"l":8.91,"n":17391,"o":8.98,"t":"2025-10-28T04:00:00Z","v":1348229,"vw":9.252535},{"c":9.02,"h":9.395,"l":8.9,"n":17171,"o":9.23,"t":"2025-10-29T04:00:00Z","v":1433482,"vw":9.072527},{"c":8.62,"h":9.12,"l":8.49,"n":20647,"o":9.12,"t":"2025-10-30T04:00:00Z","v":2020037,"vw":8.6422},{"c":8.79,"h":8.83,"l":8.6,"n":16045,"o":8.6,"t":"2025-10-31T04:00:00Z","v":1589564,"vw":8.738113},{"c":8.5,"h":8.805,"l":8.05,"n":36686,"o":8.79,"t":"2025-11-03T05:00:00Z","v":4344076,"vw":8.354512},{"c":7.86,"h":8.76,"l":7.67,"n":31284,"o":7.95,"t":"2025-11-04T05:00:00Z","v":3159860,"vw":8.062424},{"c":7.95,"h":8.35,"l":7.67,"n":31568,"o":7.84,"t":"2025-11-05T05:00:00Z","v":2680961,"vw":8.046084},{"c":7.87,"h":8.64,"l":7.81,"n":19577,"o":8.45,"t":"2025-11-06T05:00:00Z","v":1703140,"vw":8.002101},{"c":7.91,"h":8.12,"l":7.77,"n":23915,"o":7.83,"t":"2025-11-07T05:00:00Z","v":2455767,"vw":7.934043},{"c":7.74,"h":8.175,"l":7.54,"n":22629,"o":8,"t":"2025-11-10T05:00:00Z","v":2237049,"vw":7.780433},{"c":8,"h":8.23,"l":7.77,"n":23739,"o":7.84,"t":"2025-11-11T05:00:00Z","v":2417836,"vw":8.019731},{"c":8.13,"h":8.46,"l":8.03,"n":21792,"o":8.07,"t":"2025-11-12T05:00:00Z","v":1760800,"vw":8.216423},{"c":7.47,"h":8.13,"l":7.3801,"n":24141,"o":8.04,"t":"2025-11-13T05:00:00Z","v":2894057,"vw":7.521689},{"c":7.48,"h":7.87,"l":7.34,"n":20766,"o":7.35,"t":"2025-11-14T05:00:00Z","v":1911734,"vw":7.534117},{"c":7.43,"h":7.61,"l":7.295,"n":20525,"o":7.48,"t":"2025-11-17T05:00:00Z","v":2012661,"vw":7.432797},{"c":7.38,"h":7.573,"l":7.21,"n":16928,"o":7.34,"t":"2025-11-18T05:00:00Z","v":1607785,"vw":7.384797},{"c":7.07,"h":7.51,"l":6.985,"n":22605,"o":7.51,"t":"2025-11-19T05:00:00Z","v":2246590,"vw":7.120583},{"c":6.96,"h":7.36,"l":6.94,"n":18579,"o":7.29,"t":"2025-11-20T05:00:00Z","v":1731390,"vw":7.07401},{"c":7.04,"h":7.12,"l":6.79,"n":20261,"o":6.96,"t":"2025-11-21T05:00:00Z","v":1887486,"vw":6.992525},{"c":7.21,"h":7.32,"l":7,"n":25396,"o":7.02,"t":"2025-11-24T05:00:00Z","v":3060570,"vw":7.209986},{"c":7.57,"h":7.65,"l":7.12,"n":16775,"o":7.18,"t":"2025-11-25T05:00:00Z","v":1550604,"vw":7.513169},{"c":7.5,"h":7.635,"l":7.46,"n":13673,"o":7.6,"t":"2025-11-26T05:00:00Z","v":975967,"vw":7.53624},{"c":7.52,"h":7.59,"l":7.46,"n":7555,"o":7.56,"t":"2025-11-28T05:00:00Z","v":627685,"vw":7.532957},{"c":7.41,"h":7.64,"l":7.3,"n":13801,"o":7.37,"t":"2025-12-01T05:00:00Z","v":1440846,"vw":7.465679},{"c":7.4,"h":7.69,"l":7.27,"n":20178,"o":7.41,"t":"2025-12-02T05:00:00Z","v":2418448,"vw":7.489419},{"c":7.94,"h":7.955,"l":7.34,"n":21017,"o":7.41,"t":"2025-12-03T05:00:00Z","v":2195426,"vw":7.781278},{"c":7.94,"h":8.145,"l":7.742,"n":19140,"o":7.86,"t":"2025-12-04T05:00:00Z","v":2005532,"vw":7.97477},{"c":8.72,"h":8.76,"l":7.88,"n":31399,"o":7.97,"t":"2025-12-05T05:00:00Z","v":2871543,"vw":8.520133},{"c":8.49,"h":8.75,"l":8.41,"n":19878,"o":8.75,"t":"2025-12-08T05:00:00Z","v":1852432,"vw":8.54926},{"c":8.49,"h":8.615,"l":8.26,"n":14625,"o":8.39,"t":"2025-12-09T05:00:00Z","v":1311277,"vw":8.487739},{"c":8.43,"h":8.575,"l":8.205,"n":16950,"o":8.48,"t":"2025-12-10T05:00:00Z","v":2514208,"vw":8.433309},{"c":8.36,"h":8.63,"l":8.28,"n":15196,"o":8.44,"t":"2025-12-11T05:00:00Z","v":1633506,"vw":8.437183},{"c":8.23,"h":8.42,"l":8.13,"n":15203,"o":8.37,"t":"2025-12-12T05:00:00Z","v":1403641,"vw":8.260465},{"c":7.97,"h":8.39,"l":7.96,"n":15600,"o":8.27,"t":"2025-12-15T05:00:00Z","v":1467216,"vw":8.056447},{"c":7.7,"h":8.135,"l":7.67,"n":16102,"o":7.93,"t":"2025-12-16T05:00:00Z","v":1316288,"vw":7.799954},{"c":7.62,"h":7.88,"l":7.57,"n":14265,"o":7.73,"t":"2025-12-17T05:00:00Z","v":1426777,"vw":7.648664},{"c":7.62,"h":7.97,"l":7.605,"n":15265,"o":7.76,"t":"2025-12-18T05:00:00Z","v":1272850,"vw":7.685414},{"c":7.48,"h":7.75,"l":7.38,"n":15661,"o":7.62,"t":"2025-12-19T05:00:00Z","v":3169492,"vw":7.484947},{"c":7.29,"h":7.59,"l":7.24,"n":15625,"o":7.5,"t":"2025-12-22T05:00:00Z","v":1558389,"vw":7.341014},{"c":6.44,"h":7.28,"l":6.26,"n":35454,"o":7.28,"t":"2025-12-23T05:00:00Z","v":3558434,"vw":6.618262},{"c":6.32,"h":6.39,"l":5.98,"n":11612,"o":6.375,"t":"2025-12-24T05:00:00Z","v":1271787,"vw":6.272943},{"c":6.23,"h":6.38,"l":6.02,"n":15534,"o":6.25,"t":"2025-12-26T05:00:00Z","v":1572702,"vw":6.180831},{"c":6.27,"h":6.29,"l":6.03,"n":18531,"o":6.2,"t":"2025-12-29T05:00:00Z","v":2222476,"vw":6.202527},{"c":6.31,"h":6.46,"l":6.21,"n":14547,"o":6.23,"t":"2025-12-30T05:00:00Z","v":1210979,"vw":6.33868},{"c":6.39,"h":6.405,"l":6.19,"n":11304,"o":6.29,"t":"2025-12-31T05:00:00Z","v":2440775,"vw":6.359806},{"c":6.07,"h":6.44,"l":6.03,"n":17252,"o":6.4,"t":"2026-01-02T05:00:00Z","v":1524080,"vw":6.119547},{"c":6.42,"h":6.45,"l":5.92,"n":18062,"o":6.1,"t":"2026-01-05T05:00:00Z","v":1838181,"vw":6.320465},{"c":6.3,"h":6.39,"l":6.135,"n":14843,"o":6.39,"t":"2026-01-06T05:00:00Z","v":1353889,"vw":6.283562},{"c":6.08,"h":6.33,"l":5.995,"n":19424,"o":6.31,"t":"2026-01-07T05:00:00Z","v":1733698,"vw":6.081324},{"c":5.9,"h":6.15,"l":5.86,"n":19737,"o":6.05,"t":"2026-01-08T05:00:00Z","v":2484151,"vw":5.975005},{"c":6,"h":6.15,"l":5.88,"n":20400,"o":5.9,"t":"2026-01-09T05:00:00Z","v":1751481,"vw":6.031707},{"c":6.12,"h":6.28,"l":5.76,"n":14725,"o":5.91,"t":"2026-01-12T05:00:00Z","v":1489226,"vw":6.113946},{"c":5.94,"h":6.18,"l":5.9,"n":13092,"o":6.12,"t":"2026-01-13T05:00:00Z","v":1225851,"vw":5.985195},{"c":5.35,"h":6.02,"l":5.34,"n":23445,"o":5.98,"t":"2026-01-14T05:00:00Z","v":3493538,"vw":5.456647},{"c":5.68,"h":5.78,"l":5.3,"n":20810,"o":5.32,"t":"2026-01-15T05:00:00Z","v":2785715,"vw":5.62011},{"c":5.58,"h":5.66,"l":5.455,"n":12786,"o":5.66,"t":"2026-01-16T05:00:00Z","v":1574198,"vw":5.560544},{"c":5.35,"h":5.47,"l":5.195,"n":19833,"o":5.38,"t":"2026-01-20T05:00:00Z","v":2769736,"vw":5.306924},{"c":5.37,"h":5.58,"l":5.26,"n":18319,"o":5.35,"t":"2026-01-21T05:00:00Z","v":1723477,"vw":5.42822},{"c":5.52,"h":5.725,"l":5.455,"n":16005,"o":5.46,"t":"2026-01-22T05:00:00Z","v":1544342,"vw":5.588401},{"c":5.19,"h":5.475,"l":5.095,"n":15171,"o":5.47,"t":"2026-01-23T05:00:00Z","v":1258669,"vw":5.204437},{"c":5.325,"h":5.335,"l":5.18,"n":13223,"o":5.18,"t":"2026-01-26T05:00:00Z","v":948643,"vw":5.288441},{"c":5.33,"h":5.3599,"l":5.11,"n":14253,"o":5.32,"t":"2026-01-27T05:00:00Z","v":822507,"vw":5.307229},{"c":5.26,"h":5.45,"l":5.195,"n":14717,"o":5.36,"t":"2026-01-28T05:00:00Z","v":1116837,"vw":5.272322},{"c":5.19,"h":5.3,"l":5.075,"n":18064,"o":5.24,"t":"2026-01-29T05:00:00Z","v":1755450,"vw":5.18033},{"c":5.08,"h":5.22,"l":5.01,"n":16175,"o":5.13,"t":"2026-01-30T05:00:00Z","v":2112438,"vw":5.088895},{"c":5,"h":5.125,"l":4.945,"n":14410,"o":5.01,"t":"2026-02-02T05:00:00Z","v":1401433,"vw":5.02111},{"c":5,"h":5.02,"l":4.83,"n":18313,"o":4.98,"t":"2026-02-03T05:00:00Z","v":2009429,"vw":4.930278},{"c":4.78,"h":4.94,"l":4.53,"n":25669,"o":4.87,"t":"2026-02-04T05:00:00Z","v":2551993,"vw":4.701175},{"c":4.51,"h":4.81,"l":4.42,"n":20643,"o":4.77,"t":"2026-02-05T05:00:00Z","v":1550683,"vw":4.536149},{"c":4.92,"h":4.935,"l":4.58,"n":21647,"o":4.6,"t":"2026-02-06T05:00:00Z","v":2143195,"vw":4.848266},{"c":5.23,"h":5.255,"l":4.75,"n":18627,"o":4.94,"t":"2026-02-09T05:00:00Z","v":2242430,"vw":5.134725},{"c":4.95,"h":5.315,"l":4.895,"n":23702,"o":5.12,"t":"2026-02-10T05:00:00Z","v":2425638,"vw":5.038866},{"c":4.62,"h":5,"l":4.55,"n":17323,"o":5,"t":"2026-02-11T05:00:00Z","v":2169705,"vw":4.647481},{"c":4.5,"h":4.715,"l":4.455,"n":16043,"o":4.68,"t":"2026-02-12T05:00:00Z","v":1902855,"vw":4.529894},{"c":4.7,"h":4.83,"l":4.4925,"n":18094,"o":4.5,"t":"2026-02-13T05:00:00Z","v":1756350,"vw":4.697026},{"c":4.61,"h":4.7,"l":4.46,"n":10353,"o":4.62,"t":"2026-02-17T05:00:00Z","v":1407963,"vw":4.576902},{"c":4.69,"h":4.81,"l":4.56,"n":15411,"o":4.61,"t":"2026-02-18T05:00:00Z","v":2105879,"vw":4.701249},{"c":4.82,"h":4.825,"l":4.58,"n":11827,"o":4.69,"t":"2026-02-19T05:00:00Z","v":1343347,"vw":4.740627},{"c":4.64,"h":5.055,"l":4.62,"n":21148,"o":4.77,"t":"2026-02-20T05:00:00Z","v":2345057,"vw":4.733734},{"c":4.49,"h":4.64,"l":4.23,"n":23324,"o":4.58,"t":"2026-02-23T05:00:00Z","v":2481358,"vw":4.376146},{"c":4.64,"h":4.76,"l":4.41,"n":15253,"o":4.49,"t":"2026-02-24T05:00:00Z","v":1607588,"vw":4.636298},{"c":4.91,"h":5,"l":4.66,"n":17513,"o":4.755,"t":"2026-02-25T05:00:00Z","v":1829919,"vw":4.884669},{"c":5.07,"h":5.145,"l":4.8719,"n":20601,"o":4.92,"t":"2026-02-26T05:00:00Z","v":2370036,"vw":5.055222},{"c":4.88,"h":5.08,"l":4.825,"n":16578,"o":4.95,"t":"2026-02-27T05:00:00Z","v":2234517,"vw":4.948317},{"c":5.01,"h":5.23,"l":4.65,"n":40763,"o":4.71,"t":"2026-03-02T05:00:00Z","v":6622901,"vw":5.024254},{"c":3.84,"h":4.67,"l":3.62,"n":59896,"o":4.44,"t":"2026-03-03T05:00:00Z","v":8361036,"vw":3.832068},{"c":4,"h":4.085,"l":3.7001,"n":24356,"o":3.855,"t":"2026-03-04T05:00:00Z","v":3187905,"vw":3.978896},{"c":3.74,"h":4.0448,"l":3.62,"n":21490,"o":3.99,"t":"2026-03-05T05:00:00Z","v":2906587,"vw":3.741302},{"c":3.65,"h":3.7334,"l":3.5215,"n":20413,"o":3.66,"t":"2026-03-06T05:00:00Z","v":2572967,"vw":3.614252},{"c":3.73,"h":3.75,"l":3.43,"n":26083,"o":3.52,"t":"2026-03-09T04:00:00Z","v":3229887,"vw":3.596023},{"c":3.73,"h":3.915,"l":3.715,"n":20908,"o":3.78,"t":"2026-03-10T04:00:00Z","v":2865433,"vw":3.78923},{"c":3.86,"h":4,"l":3.8,"n":19435,"o":3.91,"t":"2026-03-11T04:00:00Z","v":2480403,"vw":3.8875},{"c":3.56,"h":3.85,"l":3.48,"n":26339,"o":3.85,"t":"2026-03-12T04:00:00Z","v":3140182,"vw":3.578475},{"c":3.42,"h":3.69,"l":3.38,"n":15307,"o":3.62,"t":"2026-03-13T04:00:00Z","v":1774764,"vw":3.472234},{"c":3.51,"h":3.61,"l":3.465,"n":17585,"o":3.49,"t":"2026-03-16T04:00:00Z","v":2568453,"vw":3.519859},{"c":3.52,"h":3.67,"l":3.51,"n":12651,"o":3.54,"t":"2026-03-17T04:00:00Z","v":1656589,"vw":3.568232},{"c":3.39,"h":3.56,"l":3.37,"n":11687,"o":3.47,"t":"2026-03-18T04:00:00Z","v":1512547,"vw":3.439222},{"c":3.35,"h":3.45,"l":3.26,"n":14676,"o":3.33,"t":"2026-03-19T04:00:00Z","v":1427963,"vw":3.340594},{"c":3.26,"h":3.395,"l":3.245,"n":22154,"o":3.31,"t":"2026-03-20T04:00:00Z","v":5425577,"vw":3.283526},{"c":3.47,"h":3.645,"l":3.446,"n":16910,"o":3.45,"t":"2026-03-23T04:00:00Z","v":2218537,"vw":3.523317},{"c":3.46,"h":3.53,"l":3.33,"n":12649,"o":3.39,"t":"2026-03-24T04:00:00Z","v":1894967,"vw":3.431383},{"c":3.38,"h":3.61,"l":3.315,"n":12557,"o":3.51,"t":"2026-03-25T04:00:00Z","v":1485327,"vw":3.392798},{"c":3.4,"h":3.49,"l":3.32,"n":15844,"o":3.33,"t":"2026-03-26T04:00:00Z","v":1837099,"vw":3.402197},{"c":3.18,"h":3.41,"l":3.155,"n":13064,"o":3.35,"t":"2026-03-27T04:00:00Z","v":1768057,"vw":3.213036},{"c":3.11,"h":3.315,"l":3.08,"n":13875,"o":3.23,"t":"2026-03-30T04:00:00Z","v":3190279,"vw":3.126916},{"c":3.28,"h":3.32,"l":3.145,"n":11810,"o":3.16,"t":"2026-03-31T04:00:00Z","v":2520852,"vw":3.25779},{"c":3.39,"h":3.46,"l":3.321,"n":13611,"o":3.35,"t":"2026-04-01T04:00:00Z","v":2400977,"vw":3.386703},{"c":3.36,"h":3.406,"l":3.23,"n":9982,"o":3.25,"t":"2026-04-02T04:00:00Z","v":2261674,"vw":3.353425},{"c":3.66,"h":3.775,"l":3.47,"n":19693,"o":3.47,"t":"2026-04-06T04:00:00Z","v":4045854,"vw":3.673235},{"c":3.5,"h":3.635,"l":3.45,"n":15763,"o":3.6,"t":"2026-04-07T04:00:00Z","v":3198708,"vw":3.525012},{"c":3.74,"h":3.83,"l":3.63,"n":21811,"o":3.71,"t":"2026-04-08T04:00:00Z","v":4679808,"vw":3.703265},{"c":3.8,"h":3.84,"l":3.645,"n":14399,"o":3.73,"t":"2026-04-09T04:00:00Z","v":1669340,"vw":3.779442},{"c":3.76,"h":3.82,"l":3.635,"n":14261,"o":3.8,"t":"2026-04-10T04:00:00Z","v":1878983,"vw":3.720735},{"c":3.94,"h":3.985,"l":3.72,"n":13835,"o":3.74,"t":"2026-04-13T04:00:00Z","v":2146218,"vw":3.918457},{"c":4.03,"h":4.12,"l":3.95,"n":17814,"o":3.95,"t":"2026-04-14T04:00:00Z","v":3190365,"vw":4.054275},{"c":4.24,"h":4.305,"l":4.04,"n":14812,"o":4.06,"t":"2026-04-15T04:00:00Z","v":2211878,"vw":4.216082},{"c":4.33,"h":4.38,"l":4.17,"n":14509,"o":4.2,"t":"2026-04-16T04:00:00Z","v":1517177,"vw":4.314957},{"c":4.46,"h":4.8551,"l":4.455,"n":24687,"o":4.49,"t":"2026-04-17T04:00:00Z","v":4440388,"vw":4.636086},{"c":4.28,"h":4.505,"l":4.17,"n":16866,"o":4.39,"t":"2026-04-20T04:00:00Z","v":1978177,"vw":4.286829},{"c":4.25,"h":4.44,"l":4.225,"n":12867,"o":4.27,"t":"2026-04-21T04:00:00Z","v":1342931,"vw":4.296949},{"c":4.38,"h":4.405,"l":4.255,"n":12847,"o":4.32,"t":"2026-04-22T04:00:00Z","v":1741478,"vw":4.367499},{"c":4.19,"h":4.48,"l":4.1401,"n":11894,"o":4.37,"t":"2026-04-23T04:00:00Z","v":1462518,"vw":4.233962},{"c":4.21,"h":4.385,"l":4.13,"n":11949,"o":4.21,"t":"2026-04-24T04:00:00Z","v":1533090,"vw":4.278894},{"c":4.21,"h":4.29,"l":4.125,"n":11703,"o":4.2,"t":"2026-04-27T04:00:00Z","v":1430808,"vw":4.196336},{"c":4.19,"h":4.2799,"l":4.12,"n":14249,"o":4.19,"t":"2026-04-28T04:00:00Z","v":1754275,"vw":4.198576},{"c":4.32,"h":4.335,"l":4.0804,"n":14199,"o":4.15,"t":"2026-04-29T04:00:00Z","v":1633388,"vw":4.193587},{"c":4.29,"h":4.37,"l":4.17,"n":16956,"o":4.28,"t":"2026-04-30T04:00:00Z","v":2834335,"vw":4.289327},{"c":4.48,"h":4.53,"l":4.28,"n":18725,"o":4.302,"t":"2026-05-01T04:00:00Z","v":2361329,"vw":4.423115},{"c":4.37,"h":4.52,"l":4.255,"n":25688,"o":4.43,"t":"2026-05-04T04:00:00Z","v":3604576,"vw":4.373572},{"c":5.01,"h":5.0959,"l":4.535,"n":38544,"o":4.69,"t":"2026-05-05T04:00:00Z","v":7563631,"vw":4.901095},{"c":5.04,"h":5.115,"l":4.755,"n":26941,"o":5.06,"t":"2026-05-06T04:00:00Z","v":6473498,"vw":4.972728},{"c":4.92,"h":5.06,"l":4.81,"n":22672,"o":4.95,"t":"2026-05-07T04:00:00Z","v":2887138,"vw":4.949147},{"c":4.82,"h":4.93,"l":4.625,"n":21033,"o":4.86,"t":"2026-05-08T04:00:00Z","v":3399547,"vw":4.792211},{"c":4.55,"h":4.84,"l":4.525,"n":18584,"o":4.77,"t":"2026-05-11T04:00:00Z","v":3272773,"vw":4.65243},{"c":4.29,"h":4.515,"l":4.28,"n":17568,"o":4.48,"t":"2026-05-12T04:00:00Z","v":2578538,"vw":4.376025},{"c":4.2,"h":4.305,"l":4.01,"n":23570,"o":4.195,"t":"2026-05-13T04:00:00Z","v":2716220,"vw":4.179631},{"c":4.235,"h":4.345,"l":4.12,"n":14427,"o":4.26,"t":"2026-05-14T04:00:00Z","v":1620613,"vw":4.233795},{"c":4.1,"h":4.215,"l":4.025,"n":16932,"o":4.16,"t":"2026-05-15T04:00:00Z","v":2402318,"vw":4.103606},{"c":4.07,"h":4.205,"l":3.97,"n":13873,"o":4.09,"t":"2026-05-18T04:00:00Z","v":1609628,"vw":4.06457},{"c":4.05,"h":4.16,"l":3.87,"n":14709,"o":4.07,"t":"2026-05-19T04:00:00Z","v":1726943,"vw":4.072342},{"c":4.29,"h":4.34,"l":3.98,"n":19174,"o":4.04,"t":"2026-05-20T04:00:00Z","v":2133618,"vw":4.23821},{"c":4.44,"h":4.49,"l":4.17,"n":17473,"o":4.23,"t":"2026-05-21T04:00:00Z","v":1976563,"vw":4.423833},{"c":4.29,"h":4.505,"l":4.26,"n":11079,"o":4.44,"t":"2026-05-22T04:00:00Z","v":1148022,"vw":4.329912},{"c":4.36,"h":4.65,"l":4.31,"n":19602,"o":4.38,"t":"2026-05-26T04:00:00Z","v":1273154,"vw":4.430707},{"c":4.66,"h":4.77,"l":4.36,"n":17919,"o":4.36,"t":"2026-05-27T04:00:00Z","v":1972944,"vw":4.67286},{"c":4.77,"h":4.845,"l":4.53,"n":19991,"o":4.59,"t":"2026-05-28T04:00:00Z","v":1745519,"vw":4.755382},{"c":4.65,"h":4.79,"l":4.53,"n":15476,"o":4.77,"t":"2026-05-29T04:00:00Z","v":1654905,"vw":4.651041},{"c":4.6,"h":4.64,"l":4.4421,"n":15326,"o":4.51,"t":"2026-06-01T04:00:00Z","v":1424312,"vw":4.567455},{"c":4.5,"h":4.59,"l":4.38,"n":14740,"o":4.59,"t":"2026-06-02T04:00:00Z","v":1474389,"vw":4.452901},{"c":4.57,"h":4.6,"l":4.3,"n":20421,"o":4.4,"t":"2026-06-03T04:00:00Z","v":3322246,"vw":4.456934},{"c":4.8,"h":4.855,"l":4.57,"n":19894,"o":4.57,"t":"2026-06-04T04:00:00Z","v":2464438,"vw":4.757952},{"c":4.82,"h":4.92,"l":4.595,"n":21207,"o":4.73,"t":"2026-06-05T04:00:00Z","v":3474314,"vw":4.789993},{"c":4.93,"h":5.045,"l":4.86,"n":12254,"o":4.89,"t":"2026-06-08T04:00:00Z","v":1289373,"vw":4.94384},{"c":4.91,"h":5.34,"l":4.85,"n":18360,"o":4.95,"t":"2026-06-09T04:00:00Z","v":1966424,"vw":5.04697},{"c":4.83,"h":5.065,"l":4.735,"n":17348,"o":4.83,"t":"2026-06-10T04:00:00Z","v":1616386,"vw":4.83784},{"c":4.96,"h":4.97,"l":4.69,"n":15131,"o":4.84,"t":"2026-06-11T04:00:00Z","v":1593957,"vw":4.878676},{"c":5.05,"h":5.1589,"l":4.89,"n":13619,"o":4.98,"t":"2026-06-12T04:00:00Z","v":1336432,"vw":5.037599},{"c":5.21,"h":5.41,"l":5.16,"n":12941,"o":5.17,"t":"2026-06-15T04:00:00Z","v":1550108,"vw":5.266673},{"c":5.29,"h":5.335,"l":5.125,"n":10906,"o":5.2,"t":"2026-06-16T04:00:00Z","v":1211249,"vw":5.290991},{"c":5.33,"h":5.51,"l":5.27,"n":23489,"o":5.28,"t":"2026-06-17T04:00:00Z","v":3083569,"vw":5.38906},{"c":6.01,"h":6.12,"l":5.43,"n":20225,"o":5.47,"t":"2026-06-18T04:00:00Z","v":4310862,"vw":5.922449},{"c":5.91,"h":6.29,"l":5.83,"n":17951,"o":5.95,"t":"2026-06-22T04:00:00Z","v":1716493,"vw":5.994427},{"c":6.21,"h":6.22,"l":5.782,"n":13745,"o":5.79,"t":"2026-06-23T04:00:00Z","v":1251128,"vw":6.132385},{"c":6.54,"h":6.635,"l":6.21,"n":16143,"o":6.27,"t":"2026-06-24T04:00:00Z","v":1646743,"vw":6.506564},{"c":6.65,"h":6.765,"l":6.44,"n":15844,"o":6.6,"t":"2026-06-25T04:00:00Z","v":1504015,"vw":6.611592},{"c":6.93,"h":6.95,"l":6.6154,"n":17826,"o":6.7,"t":"2026-06-26T04:00:00Z","v":4684767,"vw":6.897436},{"c":7,"h":7.02,"l":6.755,"n":20279,"o":6.91,"t":"2026-06-29T04:00:00Z","v":2254573,"vw":6.942864},{"c":6.85,"h":6.93,"l":6.7,"n":19746,"o":6.93,"t":"2026-06-30T04:00:00Z","v":2359756,"vw":6.819694},{"c":6.91,"h":7.03,"l":6.69,"n":16958,"o":6.8,"t":"2026-07-01T04:00:00Z","v":1522263,"vw":6.862188},{"c":7.03,"h":7.125,"l":6.78,"n":17737,"o":6.91,"t":"2026-07-02T04:00:00Z","v":1330483,"vw":7.009834},{"c":6.92,"h":7.17,"l":6.875,"n":18506,"o":7.05,"t":"2026-07-06T04:00:00Z","v":1551405,"vw":6.980105},{"c":6.84,"h":6.97,"l":6.69,"n":21392,"o":6.86,"t":"2026-07-07T04:00:00Z","v":1918692,"vw":6.818644},{"c":6.55,"h":6.76,"l":6.0725,"n":26096,"o":6.69,"t":"2026-07-08T04:00:00Z","v":3160621,"vw":6.43311},{"c":6.575,"h":6.745,"l":6.44,"n":15240,"o":6.56,"t":"2026-07-09T04:00:00Z","v":1164739,"vw":6.631041},{"c":6.6,"h":6.745,"l":6.525,"n":14980,"o":6.61,"t":"2026-07-10T04:00:00Z","v":991449,"vw":6.613799},{"c":6.18,"h":6.66,"l":6.04,"n":20759,"o":6.57,"t":"2026-07-13T04:00:00Z","v":1552412,"vw":6.193358},{"c":6.34,"h":6.365,"l":6.17,"n":14214,"o":6.32,"t":"2026-07-14T04:00:00Z","v":1028348,"vw":6.300519},{"c":6.65,"h":6.755,"l":6.33,"n":12928,"o":6.33,"t":"2026-07-15T04:00:00Z","v":897259,"vw":6.627478},{"c":6.74,"h":6.915,"l":6.54,"n":15954,"o":6.59,"t":"2026-07-16T04:00:00Z","v":1059919,"vw":6.748971},{"c":6.6,"h":6.74,"l":6.39,"n":14423,"o":6.58,"t":"2026-07-17T04:00:00Z","v":1160907,"vw":6.565851},{"c":6.59,"h":6.74,"l":6.535,"n":15118,"o":6.65,"t":"2026-07-20T04:00:00Z","v":1331360,"vw":6.606526},{"c":6.43,"h":6.71,"l":6.42,"n":16456,"o":6.59,"t":"2026-07-21T04:00:00Z","v":1127082,"vw":6.49904},{"c":6.04,"h":6.48,"l":5.85,"n":19036,"o":6.44,"t":"2026-07-22T04:00:00Z","v":1879236,"vw":6.044731},{"c":5.74,"h":5.87,"l":5.62,"n":19323,"o":5.86,"t":"2026-07-23T04:00:00Z","v":1772381,"vw":5.722278},{"c":5.7,"h":5.85,"l":5.575,"n":12370,"o":5.78,"t":"2026-07-24T04:00:00Z","v":1081466,"vw":5.714839},{"c":5.86,"h":6.06,"l":5.724,"n":16444,"o":5.85,"t":"2026-07-27T04:00:00Z","v":1321237,"vw":5.895046},{"c":5.89,"h":5.92,"l":5.645,"n":16929,"o":5.89,"t":"2026-07-28T04:00:00Z","v":1525915,"vw":5.812484},{"c":5.93,"h":6.035,"l":5.725,"n":18364,"o":5.82,"t":"2026-07-29T04:00:00Z","v":1327803,"vw":5.901001},{"c":5.87,"h":6.01,"l":5.665,"n":15174,"o":5.98,"t":"2026-07-30T04:00:00Z","v":1154814,"vw":5.830596},{"c":5.78,"h":5.915,"l":5.705,"n":15759,"o":5.9,"t":"2026-07-31T04:00:00Z","v":1317572,"vw":5.780916},{"c":6.21,"h":6.25,"l":5.84,"n":15189,"o":5.87,"t":"2026-08-03T04:00:00Z","v":1022207,"vw":6.166522},{"c":6.17,"h":6.425,"l":6.11,"n":18985,"o":6.3,"t":"2026-08-04T04:00:00Z","v":2163141,"vw":6.229734},{"c":6.28,"h":6.445,"l":6.18,"n":24827,"o":6.28,"t":"2026-08-05T04:00:00Z","v":2415827,"vw":6.289143},{"c":3.11,"h":3.8399,"l":3.04,"n":86585,"o":3.82,"t":"2026-08-06T04:00:00Z","v":22335992,"vw":3.239035},{"c":3.21,"h":3.3,"l":3.0901,"n":40229,"o":3.22,"t":"2026-08-07T04:00:00Z","v":6839607,"vw":3.203781},{"c":3.23,"h":3.3,"l":3.06,"n":34832,"o":3.19,"t":"2026-08-10T04:00:00Z","v":4081129,"vw":3.219987},{"c":3.14,"h":3.33,"l":3.06,"n":34486,"o":3.22,"t":"2026-08-11T04:00:00Z","v":3087601,"vw":3.127415},{"c":3.08,"h":3.215,"l":3.03,"n":32074,"o":3.14,"t":"2026-08-12T04:00:00Z","v":3810396,"vw":3.093474},{"c":3.17,"h":3.205,"l":3.065,"n":16795,"o":3.08,"t":"2026-08-13T04:00:00Z","v":2107371,"vw":3.149195},{"c":3.07,"h":3.21,"l":3,"n":24435,"o":3.15,"t":"2026-08-14T04:00:00Z","v":2301233,"vw":3.089118},{"c":2.86,"h":3.106,"l":2.805,"n":18780,"o":3.06,"t":"2026-08-17T04:00:00Z","v":3766514,"vw":2.898108},{"c":2.81,"h":2.885,"l":2.75,"n":15054,"o":2.83,"t":"2026-08-18T04:00:00Z","v":2498238,"vw":2.805578},{"c":2.95,"h":2.96,"l":2.79,"n":14395,"o":2.86,"t":"2026-08-19T04:00:00Z","v":2450466,"vw":2.88324},{"c":2.75,"h":2.91,"l":2.69,"n":15814,"o":2.89,"t":"2026-08-20T04:00:00Z","v":2770886,"vw":2.745251},{"c":2.79,"h":2.845,"l":2.725,"n":13053,"o":2.8,"t":"2026-08-21T04:00:00Z","v":2348974,"vw":2.798525},{"c":2.81,"h":2.86,"l":2.75,"n":12336,"o":2.8,"t":"2026-08-24T04:00:00Z","v":1706984,"vw":2.795929},{"c":2.76,"h":2.83,"l":2.695,"n":12619,"o":2.8,"t":"2026-08-25T04:00:00Z","v":2016286,"vw":2.744752},{"c":2.75,"h":2.795,"l":2.725,"n":8234,"o":2.78,"t":"2026-08-26T04:00:00Z","v":1157031,"vw":2.752152},{"c":2.68,"h":2.7466,"l":2.67,"n":8431,"o":2.72,"t":"2026-08-27T04:00:00Z","v":1765979,"vw":2.699149},{"c":2.72,"h":2.75,"l":2.68,"n":11141,"o":2.68,"t":"2026-08-28T04:00:00Z","v":1701225,"vw":2.712131},{"c":2.69,"h":2.725,"l":2.61,"n":11733,"o":2.68,"t":"2026-08-31T04:00:00Z","v":2645506,"vw":2.666741},{"c":2.52,"h":2.68,"l":2.51,"n":12367,"o":2.65,"t":"2026-09-01T04:00:00Z","v":2264213,"vw":2.559239},{"c":2.71,"h":2.73,"l":2.48,"n":17013,"o":2.52,"t":"2026-09-02T04:00:00Z","v":3467603,"vw":2.645165},{"c":2.67,"h":2.79,"l":2.615,"n":11650,"o":2.73,"t":"2026-09-03T04:00:00Z","v":1810801,"vw":2.674867},{"c":2.72,"h":2.74,"l":2.64,"n":14599,"o":2.64,"t":"2026-09-04T04:00:00Z","v":1582737,"vw":2.710766},{"c":2.67,"h":2.72,"l":2.6,"n":9253,"o":2.68,"t":"2026-09-08T04:00:00Z","v":1760379,"vw":2.667054},{"c":2.7,"h":2.755,"l":2.6,"n":13572,"o":2.63,"t":"2026-09-09T04:00:00Z","v":2163468,"vw":2.701865},{"c":2.6,"h":2.735,"l":2.55,"n":12040,"o":2.66,"t":"2026-09-10T04:00:00Z","v":1876346,"vw":2.619095},{"c":2.61,"h":2.67,"l":2.58,"n":12023,"o":2.65,"t":"2026-09-11T04:00:00Z","v":1822495,"vw":2.622583},{"c":2.71,"h":2.735,"l":2.61,"n":12239,"o":2.61,"t":"2026-09-14T04:00:00Z","v":2119878,"vw":2.689382},{"c":2.48,"h":2.7,"l":2.47,"n":11846,"o":2.67,"t":"2026-09-15T04:00:00Z","v":2145947,"vw":2.536579},{"c":2.46,"h":2.55,"l":2.435,"n":12031,"o":2.5,"t":"2026-09-16T04:00:00Z","v":1873887,"vw":2.481839},{"c":2.42,"h":2.56,"l":2.41,"n":10573,"o":2.54,"t":"2026-09-17T04:00:00Z","v":1063681,"vw":2.457033},{"c":2.48,"h":2.49,"l":2.36,"n":17439,"o":2.39,"t":"2026-09-18T04:00:00Z","v":10117807,"vw":2.469414},{"c":2.41,"h":2.47,"l":2.38,"n":8241,"o":2.47,"t":"2026-09-21T04:00:00Z","v":1682059,"vw":2.410359},{"c":2.45,"h":2.51,"l":2.4,"n":10241,"o":2.45,"t":"2026-09-22T04:00:00Z","v":1780062,"vw":2.450371},{"c":2.28,"h":2.445,"l":2.27,"n":8669,"o":2.42,"t":"2026-09-23T04:00:00Z","v":1392755,"vw":2.315037},{"c":2.23,"h":2.285,"l":2.21,"n":8703,"o":2.27,"t":"2026-09-24T04:00:00Z","v":1217580,"vw":2.238368},{"c":2.25,"h":2.305,"l":2.19,"n":10694,"o":2.23,"t":"2026-09-25T04:00:00Z","v":2640931,"vw":2.23949},{"c":2.2,"h":2.26,"l":2.17,"n":7784,"o":2.22,"t":"2026-09-28T04:00:00Z","v":1493495,"vw":2.209686},{"c":2.19,"h":2.245,"l":2.18,"n":7643,"o":2.22,"t":"2026-09-29T04:00:00Z","v":1371743,"vw":2.206192},{"c":2.12,"h":2.23,"l":2.105,"n":9167,"o":2.22,"t":"2026-09-30T04:00:00Z","v":1883367,"vw":2.152384},{"c":2.13,"h":2.18,"l":2.09,"n":7821,"o":2.16,"t":"2026-10-01T04:00:00Z","v":1142217,"vw":2.131463},{"c":2.17,"h":2.23,"l":2.13,"n":7015,"o":2.16,"t":"2026-10-02T04:00:00Z","v":1291056,"vw":2.16679},{"c":2.17,"h":2.175,"l":2.13,"n":8376,"o":2.15,"t":"2026-10-05T04:00:00Z","v":1380808,"vw":2.157021},{"c":2.16,"h":2.17,"l":2.115,"n":7563,"o":2.17,"t":"2026-10-06T04:00:00Z","v":1036212,"vw":2.152516},{"c":2.22,"h":2.255,"l":2.12,"n":7543,"o":2.13,"t":"2026-10-07T04:00:00Z","v":1568095,"vw":2.207885},{"c":2.35,"h":2.37,"l":2.16,"n":10177,"o":2.22,"t":"2026-10-08T04:00:00Z","v":3024505,"vw":2.310916},{"c":2.48,"h":2.505,"l":2.33,"n":6950,"o":2.35,"t":"2026-10-09T04:00:00Z","v":1600935,"vw":2.442961},{"c":2.48,"h":2.4941,"l":2.395,"n":5678,"o":2.48,"t":"2026-10-12T04:00:00Z","v":976431,"vw":2.457828},{"c":2.31,"h":2.521,"l":2.295,"n":10419,"o":2.48,"t":"2026-10-13T04:00:00Z","v":1427375,"vw":2.35793},{"c":2.2,"h":2.28,"l":2.13,"n":11271,"o":2.28,"t":"2026-10-14T04:00:00Z","v":2127972,"vw":2.175822},{"c":2.35,"h":2.42,"l":2.21,"n":10585,"o":2.22,"t":"2026-10-15T04:00:00Z","v":2249884,"vw":2.334325},{"c":2.2,"h":2.3999,"l":2.195,"n":7790,"o":2.36,"t":"2026-10-16T04:00:00Z","v":1355959,"vw":2.271978},{"c":2.15,"h":2.22,"l":2.125,"n":7215,"o":2.22,"t":"2026-10-19T04:00:00Z","v":1331643,"vw":2.157073},{"c":2.29,"h":2.325,"l":2.15,"n":6880,"o":2.15,"t":"2026-10-20T04:00:00Z","v":965011,"vw":2.28177},{"c":2.27,"h":2.36,"l":2.25,"n":6033,"o":2.29,"t":"2026-10-21T04:00:00Z","v":973698,"vw":2.303283},{"c":2.33,"h":2.38,"l":2.22,"n":4745,"o":2.24,"t":"2026-10-22T04:00:00Z","v":907814,"vw":2.322985}],"volatilityBars":[{"c":2.49,"h":2.49,"l":2.46,"n":9,"o":2.46,"t":"2026-09-21T08:00:00Z","v":699,"vw":2.470539},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-09-21T08:45:00Z","v":3000,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-21T10:00:00Z","v":2849,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-21T11:00:00Z","v":150,"vw":2.49},{"c":2.48,"h":2.5,"l":2.48,"n":4,"o":2.5,"t":"2026-09-21T11:15:00Z","v":1200,"vw":2.495833},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-21T11:45:00Z","v":311,"vw":2.48},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-21T12:30:00Z","v":200,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-09-21T13:00:00Z","v":8628,"vw":2.45},{"c":2.395,"h":2.47,"l":2.385,"n":287,"o":2.47,"t":"2026-09-21T13:30:00Z","v":70266,"vw":2.421546},{"c":2.391,"h":2.4,"l":2.385,"n":211,"o":2.395,"t":"2026-09-21T13:45:00Z","v":41371,"vw":2.394014},{"c":2.4103,"h":2.415,"l":2.385,"n":202,"o":2.395,"t":"2026-09-21T14:00:00Z","v":27918,"vw":2.397126},{"c":2.425,"h":2.43,"l":2.41,"n":208,"o":2.415,"t":"2026-09-21T14:15:00Z","v":22937,"vw":2.422965},{"c":2.41,"h":2.425,"l":2.405,"n":203,"o":2.42,"t":"2026-09-21T14:30:00Z","v":20586,"vw":2.414034},{"c":2.415,"h":2.425,"l":2.41,"n":178,"o":2.4108,"t":"2026-09-21T14:45:00Z","v":11664,"vw":2.41791},{"c":2.415,"h":2.42,"l":2.41,"n":186,"o":2.415,"t":"2026-09-21T15:00:00Z","v":28904,"vw":2.414756},{"c":2.42,"h":2.43,"l":2.41,"n":330,"o":2.415,"t":"2026-09-21T15:15:00Z","v":54204,"vw":2.421827},{"c":2.425,"h":2.43,"l":2.42,"n":204,"o":2.425,"t":"2026-09-21T15:30:00Z","v":16155,"vw":2.423687},{"c":2.42,"h":2.435,"l":2.42,"n":281,"o":2.425,"t":"2026-09-21T15:45:00Z","v":47222,"vw":2.427914},{"c":2.425,"h":2.43,"l":2.41,"n":315,"o":2.42,"t":"2026-09-21T16:00:00Z","v":60551,"vw":2.421136},{"c":2.41,"h":2.425,"l":2.41,"n":190,"o":2.425,"t":"2026-09-21T16:15:00Z","v":24269,"vw":2.418816},{"c":2.415,"h":2.42,"l":2.41,"n":154,"o":2.41,"t":"2026-09-21T16:30:00Z","v":11620,"vw":2.414766},{"c":2.41,"h":2.415,"l":2.41,"n":153,"o":2.41,"t":"2026-09-21T16:45:00Z","v":9483,"vw":2.411133},{"c":2.41,"h":2.42,"l":2.41,"n":147,"o":2.415,"t":"2026-09-21T17:00:00Z","v":21549,"vw":2.414002},{"c":2.4,"h":2.42,"l":2.4,"n":183,"o":2.41,"t":"2026-09-21T17:15:00Z","v":30215,"vw":2.409996},{"c":2.405,"h":2.4099,"l":2.39,"n":314,"o":2.4,"t":"2026-09-21T17:30:00Z","v":52742,"vw":2.399059},{"c":2.41,"h":2.41,"l":2.395,"n":257,"o":2.405,"t":"2026-09-21T17:45:00Z","v":37068,"vw":2.400447},{"c":2.405,"h":2.41,"l":2.4,"n":173,"o":2.405,"t":"2026-09-21T18:00:00Z","v":27554,"vw":2.404578},{"c":2.405,"h":2.41,"l":2.4,"n":142,"o":2.405,"t":"2026-09-21T18:15:00Z","v":15560,"vw":2.405721},{"c":2.415,"h":2.42,"l":2.405,"n":263,"o":2.405,"t":"2026-09-21T18:30:00Z","v":54423,"vw":2.411126},{"c":2.435,"h":2.435,"l":2.415,"n":344,"o":2.415,"t":"2026-09-21T18:45:00Z","v":54396,"vw":2.424894},{"c":2.42,"h":2.4392,"l":2.42,"n":520,"o":2.43,"t":"2026-09-21T19:00:00Z","v":53405,"vw":2.42961},{"c":2.425,"h":2.43,"l":2.42,"n":260,"o":2.425,"t":"2026-09-21T19:15:00Z","v":22464,"vw":2.425417},{"c":2.43,"h":2.43,"l":2.42,"n":332,"o":2.425,"t":"2026-09-21T19:30:00Z","v":23667,"vw":2.426309},{"c":2.4,"h":2.43,"l":2.38,"n":1939,"o":2.4293,"t":"2026-09-21T19:45:00Z","v":560929,"vw":2.403301},{"c":2.4,"h":2.41,"l":2.4,"n":12,"o":2.41,"t":"2026-09-21T20:00:00Z","v":243911,"vw":2.409996},{"c":2.3802,"h":2.3802,"l":2.3802,"n":1,"o":2.3802,"t":"2026-09-21T20:15:00Z","v":500,"vw":2.3802},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-21T20:30:00Z","v":200,"vw":2.4},{"c":2.4,"h":2.4,"l":2.39,"n":10,"o":2.3969,"t":"2026-09-21T21:00:00Z","v":2274,"vw":2.39742},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-21T21:30:00Z","v":1000,"vw":2.41},{"c":2.4,"h":2.41,"l":2.4,"n":2,"o":2.41,"t":"2026-09-21T21:45:00Z","v":7000,"vw":2.401},{"c":2.4185,"h":2.4185,"l":2.4,"n":2,"o":2.4,"t":"2026-09-21T22:15:00Z","v":1000,"vw":2.40925},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-21T22:30:00Z","v":999,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-22T13:00:00Z","v":100,"vw":2.43},{"c":2.43,"h":2.46,"l":2.42,"n":251,"o":2.45,"t":"2026-09-22T13:30:00Z","v":64683,"vw":2.438662},{"c":2.415,"h":2.43,"l":2.41,"n":193,"o":2.425,"t":"2026-09-22T13:45:00Z","v":36983,"vw":2.420838},{"c":2.45,"h":2.455,"l":2.41,"n":229,"o":2.41,"t":"2026-09-22T14:00:00Z","v":22240,"vw":2.43192},{"c":2.425,"h":2.455,"l":2.42,"n":217,"o":2.455,"t":"2026-09-22T14:15:00Z","v":15226,"vw":2.44007},{"c":2.41,"h":2.425,"l":2.4,"n":379,"o":2.42,"t":"2026-09-22T14:30:00Z","v":33911,"vw":2.416142},{"c":2.415,"h":2.425,"l":2.405,"n":253,"o":2.405,"t":"2026-09-22T14:45:00Z","v":29318,"vw":2.412184},{"c":2.415,"h":2.42,"l":2.415,"n":264,"o":2.415,"t":"2026-09-22T15:00:00Z","v":14161,"vw":2.418092},{"c":2.425,"h":2.425,"l":2.415,"n":176,"o":2.415,"t":"2026-09-22T15:15:00Z","v":11081,"vw":2.420508},{"c":2.405,"h":2.425,"l":2.4,"n":305,"o":2.425,"t":"2026-09-22T15:30:00Z","v":19858,"vw":2.413629},{"c":2.405,"h":2.41,"l":2.4,"n":218,"o":2.405,"t":"2026-09-22T15:45:00Z","v":9793,"vw":2.404556},{"c":2.425,"h":2.4393,"l":2.405,"n":404,"o":2.405,"t":"2026-09-22T16:00:00Z","v":50504,"vw":2.42593},{"c":2.425,"h":2.435,"l":2.42,"n":304,"o":2.425,"t":"2026-09-22T16:15:00Z","v":28153,"vw":2.429558},{"c":2.435,"h":2.44,"l":2.425,"n":171,"o":2.4291,"t":"2026-09-22T16:30:00Z","v":12320,"vw":2.430287},{"c":2.445,"h":2.45,"l":2.435,"n":224,"o":2.435,"t":"2026-09-22T16:45:00Z","v":18982,"vw":2.441559},{"c":2.455,"h":2.465,"l":2.435,"n":510,"o":2.445,"t":"2026-09-22T17:00:00Z","v":94519,"vw":2.449745},{"c":2.46,"h":2.46,"l":2.45,"n":249,"o":2.46,"t":"2026-09-22T17:15:00Z","v":36140,"vw":2.453775},{"c":2.47,"h":2.47,"l":2.455,"n":331,"o":2.455,"t":"2026-09-22T17:30:00Z","v":28560,"vw":2.462155},{"c":2.495,"h":2.5,"l":2.465,"n":412,"o":2.47,"t":"2026-09-22T17:45:00Z","v":40543,"vw":2.483767},{"c":2.4986,"h":2.51,"l":2.49,"n":342,"o":2.4927,"t":"2026-09-22T18:00:00Z","v":47742,"vw":2.498973},{"c":2.47,"h":2.495,"l":2.47,"n":370,"o":2.49,"t":"2026-09-22T18:15:00Z","v":39934,"vw":2.482522},{"c":2.46,"h":2.475,"l":2.46,"n":316,"o":2.475,"t":"2026-09-22T18:30:00Z","v":41854,"vw":2.46859},{"c":2.4692,"h":2.47,"l":2.45,"n":320,"o":2.465,"t":"2026-09-22T18:45:00Z","v":56854,"vw":2.460635},{"c":2.4499,"h":2.47,"l":2.44,"n":476,"o":2.47,"t":"2026-09-22T19:00:00Z","v":190151,"vw":2.450297},{"c":2.455,"h":2.46,"l":2.44,"n":348,"o":2.445,"t":"2026-09-22T19:15:00Z","v":29502,"vw":2.450093},{"c":2.47,"h":2.47,"l":2.455,"n":660,"o":2.455,"t":"2026-09-22T19:30:00Z","v":85671,"vw":2.459368},{"c":2.44,"h":2.475,"l":2.44,"n":1638,"o":2.47,"t":"2026-09-22T19:45:00Z","v":314805,"vw":2.453144},{"c":2.45,"h":2.45,"l":2.45,"n":10,"o":2.45,"t":"2026-09-22T20:00:00Z","v":384650,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-22T22:15:00Z","v":400,"vw":2.44},{"c":2.654,"h":2.654,"l":2.654,"n":1,"o":2.654,"t":"2026-09-23T10:15:00Z","v":117,"vw":2.654},{"c":2.5,"h":2.5,"l":2.46,"n":5,"o":2.46,"t":"2026-09-23T11:00:00Z","v":1862,"vw":2.497838},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-09-23T13:00:00Z","v":546,"vw":2.45},{"c":2.48,"h":2.48,"l":2.43,"n":7,"o":2.43,"t":"2026-09-23T13:15:00Z","v":804,"vw":2.44506},{"c":2.376,"h":2.445,"l":2.3709,"n":347,"o":2.42,"t":"2026-09-23T13:30:00Z","v":98624,"vw":2.397897},{"c":2.365,"h":2.385,"l":2.36,"n":297,"o":2.38,"t":"2026-09-23T13:45:00Z","v":65472,"vw":2.368858},{"c":2.325,"h":2.366,"l":2.325,"n":434,"o":2.366,"t":"2026-09-23T14:00:00Z","v":74480,"vw":2.340407},{"c":2.29,"h":2.33,"l":2.285,"n":532,"o":2.325,"t":"2026-09-23T14:15:00Z","v":119653,"vw":2.309805},{"c":2.315,"h":2.325,"l":2.29,"n":386,"o":2.29,"t":"2026-09-23T14:30:00Z","v":89034,"vw":2.308773},{"c":2.335,"h":2.3493,"l":2.315,"n":274,"o":2.315,"t":"2026-09-23T14:45:00Z","v":43068,"vw":2.332581},{"c":2.335,"h":2.3485,"l":2.33,"n":279,"o":2.33,"t":"2026-09-23T15:00:00Z","v":29635,"vw":2.339478},{"c":2.33,"h":2.34,"l":2.325,"n":225,"o":2.34,"t":"2026-09-23T15:15:00Z","v":26183,"vw":2.334614},{"c":2.335,"h":2.34,"l":2.32,"n":166,"o":2.325,"t":"2026-09-23T15:30:00Z","v":21665,"vw":2.33148},{"c":2.33,"h":2.34,"l":2.33,"n":175,"o":2.34,"t":"2026-09-23T15:45:00Z","v":10943,"vw":2.336439},{"c":2.34,"h":2.34,"l":2.33,"n":158,"o":2.335,"t":"2026-09-23T16:00:00Z","v":10023,"vw":2.335183},{"c":2.34,"h":2.34,"l":2.33,"n":217,"o":2.33,"t":"2026-09-23T16:15:00Z","v":19998,"vw":2.334099},{"c":2.325,"h":2.34,"l":2.32,"n":307,"o":2.335,"t":"2026-09-23T16:30:00Z","v":41913,"vw":2.326065},{"c":2.32,"h":2.33,"l":2.315,"n":129,"o":2.325,"t":"2026-09-23T16:45:00Z","v":13362,"vw":2.320973},{"c":2.295,"h":2.315,"l":2.29,"n":260,"o":2.31,"t":"2026-09-23T17:00:00Z","v":41422,"vw":2.299697},{"c":2.295,"h":2.3,"l":2.29,"n":213,"o":2.293,"t":"2026-09-23T17:15:00Z","v":43373,"vw":2.296822},{"c":2.29,"h":2.2998,"l":2.285,"n":338,"o":2.2951,"t":"2026-09-23T17:30:00Z","v":43155,"vw":2.290317},{"c":2.305,"h":2.31,"l":2.285,"n":259,"o":2.29,"t":"2026-09-23T17:45:00Z","v":22166,"vw":2.2937},{"c":2.295,"h":2.305,"l":2.295,"n":205,"o":2.305,"t":"2026-09-23T18:00:00Z","v":21608,"vw":2.299375},{"c":2.3,"h":2.305,"l":2.295,"n":203,"o":2.3,"t":"2026-09-23T18:15:00Z","v":19074,"vw":2.300878},{"c":2.31,"h":2.31,"l":2.29,"n":220,"o":2.3,"t":"2026-09-23T18:30:00Z","v":24944,"vw":2.299644},{"c":2.295,"h":2.305,"l":2.29,"n":189,"o":2.3,"t":"2026-09-23T18:45:00Z","v":20609,"vw":2.299006},{"c":2.295,"h":2.3,"l":2.29,"n":227,"o":2.3,"t":"2026-09-23T19:00:00Z","v":13105,"vw":2.295253},{"c":2.3,"h":2.3,"l":2.285,"n":522,"o":2.295,"t":"2026-09-23T19:15:00Z","v":64665,"vw":2.291103},{"c":2.31,"h":2.31,"l":2.295,"n":535,"o":2.3,"t":"2026-09-23T19:30:00Z","v":51855,"vw":2.302902},{"c":2.285,"h":2.32,"l":2.27,"n":1217,"o":2.31,"t":"2026-09-23T19:45:00Z","v":222806,"vw":2.289127},{"c":2.2898,"h":2.2898,"l":2.28,"n":11,"o":2.28,"t":"2026-09-23T20:00:00Z","v":124639,"vw":2.280025},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-09-23T20:45:00Z","v":536,"vw":2.29},{"c":2.2926,"h":2.2926,"l":2.28,"n":2,"o":2.28,"t":"2026-09-23T21:15:00Z","v":1670,"vw":2.286564},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-23T22:45:00Z","v":300,"vw":2.3},{"c":2.3012,"h":2.3012,"l":2.29,"n":2,"o":2.29,"t":"2026-09-23T23:00:00Z","v":600,"vw":2.2956},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-23T23:15:00Z","v":200,"vw":2.29},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-24T08:45:00Z","v":150,"vw":2.31},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-09-24T11:00:00Z","v":1217,"vw":2.28},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-24T12:00:00Z","v":200,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-24T13:00:00Z","v":100,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-24T13:15:00Z","v":200,"vw":2.27},{"c":2.245,"h":2.285,"l":2.24,"n":314,"o":2.27,"t":"2026-09-24T13:30:00Z","v":71487,"vw":2.262124},{"c":2.24,"h":2.246,"l":2.235,"n":237,"o":2.24,"t":"2026-09-24T13:45:00Z","v":38321,"vw":2.241318},{"c":2.255,"h":2.265,"l":2.24,"n":261,"o":2.245,"t":"2026-09-24T14:00:00Z","v":23753,"vw":2.254889},{"c":2.24,"h":2.2509,"l":2.24,"n":165,"o":2.2509,"t":"2026-09-24T14:15:00Z","v":13525,"vw":2.24597},{"c":2.24,"h":2.26,"l":2.235,"n":360,"o":2.245,"t":"2026-09-24T14:30:00Z","v":46354,"vw":2.243783},{"c":2.245,"h":2.245,"l":2.235,"n":356,"o":2.24,"t":"2026-09-24T14:45:00Z","v":32086,"vw":2.239252},{"c":2.24,"h":2.25,"l":2.235,"n":236,"o":2.245,"t":"2026-09-24T15:00:00Z","v":29059,"vw":2.242042},{"c":2.25,"h":2.25,"l":2.24,"n":146,"o":2.245,"t":"2026-09-24T15:15:00Z","v":15316,"vw":2.244211},{"c":2.245,"h":2.25,"l":2.24,"n":280,"o":2.245,"t":"2026-09-24T15:30:00Z","v":28976,"vw":2.245094},{"c":2.245,"h":2.25,"l":2.2408,"n":233,"o":2.25,"t":"2026-09-24T15:45:00Z","v":26485,"vw":2.24688},{"c":2.22,"h":2.25,"l":2.22,"n":454,"o":2.2409,"t":"2026-09-24T16:00:00Z","v":65525,"vw":2.235024},{"c":2.2509,"h":2.265,"l":2.225,"n":428,"o":2.225,"t":"2026-09-24T16:15:00Z","v":78213,"vw":2.248902},{"c":2.245,"h":2.255,"l":2.24,"n":201,"o":2.25,"t":"2026-09-24T16:30:00Z","v":25611,"vw":2.249251},{"c":2.25,"h":2.255,"l":2.2448,"n":218,"o":2.245,"t":"2026-09-24T16:45:00Z","v":36686,"vw":2.249039},{"c":2.245,"h":2.255,"l":2.24,"n":192,"o":2.245,"t":"2026-09-24T17:00:00Z","v":24592,"vw":2.249088},{"c":2.245,"h":2.245,"l":2.24,"n":127,"o":2.245,"t":"2026-09-24T17:15:00Z","v":20730,"vw":2.244665},{"c":2.235,"h":2.2499,"l":2.23,"n":286,"o":2.245,"t":"2026-09-24T17:30:00Z","v":28853,"vw":2.239853},{"c":2.235,"h":2.24,"l":2.23,"n":194,"o":2.235,"t":"2026-09-24T17:45:00Z","v":13491,"vw":2.234123},{"c":2.235,"h":2.24,"l":2.22,"n":308,"o":2.235,"t":"2026-09-24T18:00:00Z","v":43061,"vw":2.229531},{"c":2.235,"h":2.24,"l":2.23,"n":198,"o":2.235,"t":"2026-09-24T18:15:00Z","v":24395,"vw":2.232326},{"c":2.225,"h":2.235,"l":2.21,"n":370,"o":2.235,"t":"2026-09-24T18:30:00Z","v":70110,"vw":2.223658},{"c":2.22,"h":2.225,"l":2.22,"n":133,"o":2.225,"t":"2026-09-24T18:45:00Z","v":8171,"vw":2.224104},{"c":2.215,"h":2.225,"l":2.21,"n":246,"o":2.22,"t":"2026-09-24T19:00:00Z","v":20555,"vw":2.218428},{"c":2.225,"h":2.23,"l":2.21,"n":388,"o":2.215,"t":"2026-09-24T19:15:00Z","v":24554,"vw":2.219279},{"c":2.235,"h":2.24,"l":2.225,"n":503,"o":2.23,"t":"2026-09-24T19:30:00Z","v":44187,"vw":2.233375},{"c":2.235,"h":2.24,"l":2.225,"n":1454,"o":2.235,"t":"2026-09-24T19:45:00Z","v":193647,"vw":2.233861},{"c":2.23,"h":2.23,"l":2.23,"n":14,"o":2.23,"t":"2026-09-24T20:00:00Z","v":158646,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":13,"o":2.24,"t":"2026-09-24T20:30:00Z","v":236,"vw":2.24},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-25T12:00:00Z","v":100,"vw":2.26},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-25T12:30:00Z","v":200,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-25T13:15:00Z","v":100,"vw":2.25},{"c":2.236,"h":2.25,"l":2.215,"n":136,"o":2.23,"t":"2026-09-25T13:30:00Z","v":20359,"vw":2.228371},{"c":2.265,"h":2.27,"l":2.22,"n":223,"o":2.236,"t":"2026-09-25T13:45:00Z","v":27946,"vw":2.248015},{"c":2.245,"h":2.265,"l":2.23,"n":396,"o":2.265,"t":"2026-09-25T14:00:00Z","v":81372,"vw":2.244853},{"c":2.275,"h":2.275,"l":2.25,"n":184,"o":2.25,"t":"2026-09-25T14:15:00Z","v":17067,"vw":2.264181},{"c":2.285,"h":2.29,"l":2.27,"n":284,"o":2.275,"t":"2026-09-25T14:30:00Z","v":70270,"vw":2.275418},{"c":2.295,"h":2.295,"l":2.2801,"n":353,"o":2.285,"t":"2026-09-25T14:45:00Z","v":63032,"vw":2.286333},{"c":2.295,"h":2.3,"l":2.29,"n":183,"o":2.295,"t":"2026-09-25T15:00:00Z","v":16899,"vw":2.294788},{"c":2.295,"h":2.3,"l":2.29,"n":188,"o":2.295,"t":"2026-09-25T15:15:00Z","v":28720,"vw":2.292605},{"c":2.27,"h":2.305,"l":2.27,"n":458,"o":2.3,"t":"2026-09-25T15:30:00Z","v":85488,"vw":2.290333},{"c":2.275,"h":2.28,"l":2.265,"n":291,"o":2.27,"t":"2026-09-25T15:45:00Z","v":76577,"vw":2.271427},{"c":2.285,"h":2.3,"l":2.28,"n":377,"o":2.28,"t":"2026-09-25T16:00:00Z","v":108143,"vw":2.29271},{"c":2.275,"h":2.285,"l":2.27,"n":212,"o":2.285,"t":"2026-09-25T16:15:00Z","v":24155,"vw":2.277477},{"c":2.275,"h":2.28,"l":2.265,"n":181,"o":2.28,"t":"2026-09-25T16:30:00Z","v":23595,"vw":2.271122},{"c":2.25,"h":2.27,"l":2.25,"n":164,"o":2.27,"t":"2026-09-25T16:45:00Z","v":23214,"vw":2.260999},{"c":2.25,"h":2.255,"l":2.25,"n":155,"o":2.255,"t":"2026-09-25T17:00:00Z","v":16325,"vw":2.250998},{"c":2.255,"h":2.265,"l":2.24,"n":442,"o":2.255,"t":"2026-09-25T17:15:00Z","v":84887,"vw":2.254526},{"c":2.245,"h":2.255,"l":2.24,"n":175,"o":2.25,"t":"2026-09-25T17:30:00Z","v":24827,"vw":2.248085},{"c":2.245,"h":2.25,"l":2.24,"n":178,"o":2.245,"t":"2026-09-25T17:45:00Z","v":16137,"vw":2.245295},{"c":2.245,"h":2.25,"l":2.24,"n":214,"o":2.245,"t":"2026-09-25T18:00:00Z","v":16618,"vw":2.245075},{"c":2.245,"h":2.25,"l":2.24,"n":272,"o":2.245,"t":"2026-09-25T18:15:00Z","v":17349,"vw":2.244713},{"c":2.25,"h":2.25,"l":2.24,"n":309,"o":2.245,"t":"2026-09-25T18:30:00Z","v":18204,"vw":2.244965},{"c":2.255,"h":2.26,"l":2.245,"n":297,"o":2.245,"t":"2026-09-25T18:45:00Z","v":31780,"vw":2.252282},{"c":2.25,"h":2.26,"l":2.245,"n":382,"o":2.255,"t":"2026-09-25T19:00:00Z","v":58869,"vw":2.24891},{"c":2.245,"h":2.25,"l":2.24,"n":256,"o":2.245,"t":"2026-09-25T19:15:00Z","v":20866,"vw":2.245234},{"c":2.2,"h":2.265,"l":2.2,"n":2303,"o":2.245,"t":"2026-09-25T19:30:00Z","v":860878,"vw":2.223204},{"c":2.235,"h":2.24,"l":2.19,"n":1851,"o":2.2038,"t":"2026-09-25T19:45:00Z","v":521658,"vw":2.210426},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-09-25T20:00:00Z","v":274394,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-09-25T23:15:00Z","v":310,"vw":2.23},{"c":2.2307,"h":2.2307,"l":2.2307,"n":1,"o":2.2307,"t":"2026-09-25T23:45:00Z","v":200,"vw":2.2307},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-28T08:00:00Z","v":613,"vw":2.25},{"c":2.185,"h":2.22,"l":2.17,"n":238,"o":2.22,"t":"2026-09-28T13:30:00Z","v":50128,"vw":2.193185},{"c":2.186,"h":2.2,"l":2.185,"n":290,"o":2.186,"t":"2026-09-28T13:45:00Z","v":32270,"vw":2.189465},{"c":2.24,"h":2.24,"l":2.18,"n":222,"o":2.1899,"t":"2026-09-28T14:00:00Z","v":44508,"vw":2.211118},{"c":2.251,"h":2.26,"l":2.235,"n":184,"o":2.24,"t":"2026-09-28T14:15:00Z","v":39603,"vw":2.248058},{"c":2.235,"h":2.26,"l":2.235,"n":321,"o":2.26,"t":"2026-09-28T14:30:00Z","v":49671,"vw":2.251938},{"c":2.21,"h":2.235,"l":2.21,"n":241,"o":2.23,"t":"2026-09-28T14:45:00Z","v":37024,"vw":2.227274},{"c":2.22,"h":2.22,"l":2.21,"n":196,"o":2.21,"t":"2026-09-28T15:00:00Z","v":49712,"vw":2.217137},{"c":2.195,"h":2.22,"l":2.195,"n":238,"o":2.2195,"t":"2026-09-28T15:15:00Z","v":52372,"vw":2.208286},{"c":2.2,"h":2.2,"l":2.19,"n":82,"o":2.195,"t":"2026-09-28T15:30:00Z","v":24189,"vw":2.193964},{"c":2.21,"h":2.2191,"l":2.19,"n":223,"o":2.195,"t":"2026-09-28T15:45:00Z","v":60436,"vw":2.203199},{"c":2.205,"h":2.215,"l":2.19,"n":151,"o":2.215,"t":"2026-09-28T16:00:00Z","v":34735,"vw":2.199359},{"c":2.22,"h":2.225,"l":2.201,"n":382,"o":2.205,"t":"2026-09-28T16:15:00Z","v":95018,"vw":2.213786},{"c":2.205,"h":2.22,"l":2.205,"n":118,"o":2.22,"t":"2026-09-28T16:30:00Z","v":17343,"vw":2.21186},{"c":2.205,"h":2.21,"l":2.2,"n":109,"o":2.205,"t":"2026-09-28T16:45:00Z","v":10134,"vw":2.204052},{"c":2.23,"h":2.235,"l":2.205,"n":463,"o":2.21,"t":"2026-09-28T17:00:00Z","v":141669,"vw":2.226654},{"c":2.215,"h":2.23,"l":2.215,"n":170,"o":2.225,"t":"2026-09-28T17:15:00Z","v":27573,"vw":2.221985},{"c":2.22,"h":2.22,"l":2.2109,"n":98,"o":2.215,"t":"2026-09-28T17:30:00Z","v":11794,"vw":2.216053},{"c":2.215,"h":2.22,"l":2.21,"n":125,"o":2.22,"t":"2026-09-28T17:45:00Z","v":8374,"vw":2.215288},{"c":2.215,"h":2.22,"l":2.21,"n":186,"o":2.215,"t":"2026-09-28T18:00:00Z","v":13303,"vw":2.214865},{"c":2.215,"h":2.22,"l":2.21,"n":224,"o":2.215,"t":"2026-09-28T18:15:00Z","v":21474,"vw":2.215748},{"c":2.215,"h":2.22,"l":2.215,"n":231,"o":2.215,"t":"2026-09-28T18:30:00Z","v":17279,"vw":2.215648},{"c":2.215,"h":2.22,"l":2.215,"n":343,"o":2.215,"t":"2026-09-28T18:45:00Z","v":23297,"vw":2.215657},{"c":2.1909,"h":2.22,"l":2.1909,"n":443,"o":2.215,"t":"2026-09-28T19:00:00Z","v":55877,"vw":2.203735},{"c":2.195,"h":2.2,"l":2.19,"n":315,"o":2.19,"t":"2026-09-28T19:15:00Z","v":26310,"vw":2.195068},{"c":2.2,"h":2.21,"l":2.19,"n":528,"o":2.195,"t":"2026-09-28T19:30:00Z","v":59903,"vw":2.201745},{"c":2.2,"h":2.21,"l":2.19,"n":1447,"o":2.21,"t":"2026-09-28T19:45:00Z","v":204417,"vw":2.199338},{"c":2.1803,"h":2.2,"l":2.1803,"n":24,"o":2.2,"t":"2026-09-28T20:00:00Z","v":271676,"vw":2.199976},{"c":2.1985,"h":2.1985,"l":2.1985,"n":1,"o":2.1985,"t":"2026-09-28T21:00:00Z","v":100,"vw":2.1985},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-29T09:00:00Z","v":144,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-09-29T13:15:00Z","v":57764,"vw":2.2},{"c":2.225,"h":2.245,"l":2.22,"n":460,"o":2.22,"t":"2026-09-29T13:30:00Z","v":101856,"vw":2.230911},{"c":2.215,"h":2.23,"l":2.215,"n":165,"o":2.2201,"t":"2026-09-29T13:45:00Z","v":37550,"vw":2.223882},{"c":2.225,"h":2.235,"l":2.215,"n":143,"o":2.215,"t":"2026-09-29T14:00:00Z","v":35205,"vw":2.224435},{"c":2.225,"h":2.235,"l":2.225,"n":305,"o":2.23,"t":"2026-09-29T14:15:00Z","v":72267,"vw":2.230073},{"c":2.215,"h":2.225,"l":2.21,"n":147,"o":2.225,"t":"2026-09-29T14:30:00Z","v":15262,"vw":2.21666},{"c":2.2091,"h":2.22,"l":2.205,"n":233,"o":2.215,"t":"2026-09-29T14:45:00Z","v":28411,"vw":2.20958},{"c":2.21,"h":2.22,"l":2.2,"n":266,"o":2.205,"t":"2026-09-29T15:00:00Z","v":35381,"vw":2.20973},{"c":2.185,"h":2.205,"l":2.1801,"n":136,"o":2.205,"t":"2026-09-29T15:15:00Z","v":19159,"vw":2.194498},{"c":2.185,"h":2.19,"l":2.1808,"n":109,"o":2.185,"t":"2026-09-29T15:30:00Z","v":8894,"vw":2.18564},{"c":2.185,"h":2.205,"l":2.185,"n":237,"o":2.185,"t":"2026-09-29T15:45:00Z","v":33302,"vw":2.194113},{"c":2.185,"h":2.2,"l":2.18,"n":161,"o":2.189,"t":"2026-09-29T16:00:00Z","v":26640,"vw":2.188819},{"c":2.1809,"h":2.19,"l":2.1809,"n":276,"o":2.19,"t":"2026-09-29T16:15:00Z","v":13498,"vw":2.187853},{"c":2.18,"h":2.19,"l":2.18,"n":272,"o":2.19,"t":"2026-09-29T16:30:00Z","v":15001,"vw":2.185641},{"c":2.2,"h":2.2,"l":2.18,"n":296,"o":2.19,"t":"2026-09-29T16:45:00Z","v":49644,"vw":2.188638},{"c":2.185,"h":2.2,"l":2.18,"n":294,"o":2.195,"t":"2026-09-29T17:00:00Z","v":55429,"vw":2.189131},{"c":2.19,"h":2.19,"l":2.185,"n":119,"o":2.19,"t":"2026-09-29T17:15:00Z","v":6837,"vw":2.186745},{"c":2.2,"h":2.2,"l":2.185,"n":267,"o":2.185,"t":"2026-09-29T17:30:00Z","v":22142,"vw":2.192225},{"c":2.195,"h":2.21,"l":2.195,"n":313,"o":2.2,"t":"2026-09-29T17:45:00Z","v":56210,"vw":2.201042},{"c":2.205,"h":2.21,"l":2.195,"n":205,"o":2.195,"t":"2026-09-29T18:00:00Z","v":17166,"vw":2.204423},{"c":2.205,"h":2.21,"l":2.2,"n":300,"o":2.205,"t":"2026-09-29T18:15:00Z","v":13846,"vw":2.204716},{"c":2.215,"h":2.22,"l":2.2,"n":308,"o":2.205,"t":"2026-09-29T18:30:00Z","v":27030,"vw":2.207979},{"c":2.215,"h":2.22,"l":2.205,"n":308,"o":2.22,"t":"2026-09-29T18:45:00Z","v":61253,"vw":2.210405},{"c":2.22,"h":2.22,"l":2.2109,"n":276,"o":2.215,"t":"2026-09-29T19:00:00Z","v":27617,"vw":2.216977},{"c":2.22,"h":2.23,"l":2.2109,"n":314,"o":2.22,"t":"2026-09-29T19:15:00Z","v":67788,"vw":2.218768},{"c":2.22,"h":2.22,"l":2.2119,"n":326,"o":2.215,"t":"2026-09-29T19:30:00Z","v":30518,"vw":2.215907},{"c":2.2,"h":2.22,"l":2.19,"n":1091,"o":2.215,"t":"2026-09-29T19:45:00Z","v":240396,"vw":2.204151},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-09-29T20:00:00Z","v":175001,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-29T20:45:00Z","v":100,"vw":2.19},{"c":2.2223,"h":2.2223,"l":2.2223,"n":1,"o":2.2223,"t":"2026-09-29T22:15:00Z","v":6487,"vw":2.2223},{"c":2.2258,"h":2.2258,"l":2.2258,"n":1,"o":2.2258,"t":"2026-09-29T23:00:00Z","v":200,"vw":2.2258},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-09-29T23:30:00Z","v":117,"vw":2.23},{"c":2.21,"h":2.2223,"l":2.21,"n":2,"o":2.2223,"t":"2026-09-29T23:45:00Z","v":1059,"vw":2.211161},{"c":2.1804,"h":2.1804,"l":2.1804,"n":1,"o":2.1804,"t":"2026-09-30T12:15:00Z","v":300,"vw":2.1804},{"c":2.184,"h":2.184,"l":2.184,"n":2,"o":2.184,"t":"2026-09-30T12:30:00Z","v":205,"vw":2.184},{"c":2.21,"h":2.21,"l":2.19,"n":6,"o":2.19,"t":"2026-09-30T13:15:00Z","v":1617,"vw":2.2025},{"c":2.21,"h":2.22,"l":2.185,"n":227,"o":2.22,"t":"2026-09-30T13:30:00Z","v":64361,"vw":2.210411},{"c":2.195,"h":2.205,"l":2.19,"n":288,"o":2.205,"t":"2026-09-30T13:45:00Z","v":27051,"vw":2.198856},{"c":2.22,"h":2.23,"l":2.195,"n":398,"o":2.195,"t":"2026-09-30T14:00:00Z","v":68723,"vw":2.217488},{"c":2.19,"h":2.23,"l":2.19,"n":474,"o":2.225,"t":"2026-09-30T14:15:00Z","v":69292,"vw":2.211882},{"c":2.195,"h":2.195,"l":2.17,"n":567,"o":2.195,"t":"2026-09-30T14:30:00Z","v":97462,"vw":2.181439},{"c":2.195,"h":2.205,"l":2.19,"n":265,"o":2.195,"t":"2026-09-30T14:45:00Z","v":24492,"vw":2.198598},{"c":2.195,"h":2.2,"l":2.19,"n":113,"o":2.195,"t":"2026-09-30T15:00:00Z","v":5412,"vw":2.195164},{"c":2.185,"h":2.2,"l":2.1801,"n":205,"o":2.195,"t":"2026-09-30T15:15:00Z","v":34248,"vw":2.188002},{"c":2.18,"h":2.19,"l":2.18,"n":215,"o":2.1852,"t":"2026-09-30T15:30:00Z","v":26051,"vw":2.182615},{"c":2.175,"h":2.19,"l":2.17,"n":317,"o":2.185,"t":"2026-09-30T15:45:00Z","v":64416,"vw":2.175623},{"c":2.18,"h":2.18,"l":2.17,"n":125,"o":2.1715,"t":"2026-09-30T16:00:00Z","v":19167,"vw":2.17697},{"c":2.185,"h":2.19,"l":2.17,"n":297,"o":2.175,"t":"2026-09-30T16:15:00Z","v":47359,"vw":2.178686},{"c":2.175,"h":2.185,"l":2.1703,"n":162,"o":2.185,"t":"2026-09-30T16:30:00Z","v":19629,"vw":2.176045},{"c":2.18,"h":2.18,"l":2.175,"n":186,"o":2.175,"t":"2026-09-30T16:45:00Z","v":16616,"vw":2.177364},{"c":2.155,"h":2.18,"l":2.155,"n":443,"o":2.175,"t":"2026-09-30T17:00:00Z","v":78538,"vw":2.164401},{"c":2.135,"h":2.155,"l":2.135,"n":499,"o":2.155,"t":"2026-09-30T17:15:00Z","v":90392,"vw":2.146733},{"c":2.135,"h":2.14,"l":2.13,"n":295,"o":2.135,"t":"2026-09-30T17:30:00Z","v":25460,"vw":2.134915},{"c":2.1478,"h":2.15,"l":2.13,"n":375,"o":2.135,"t":"2026-09-30T17:45:00Z","v":100175,"vw":2.138114},{"c":2.145,"h":2.15,"l":2.14,"n":104,"o":2.145,"t":"2026-09-30T18:00:00Z","v":8279,"vw":2.145208},{"c":2.135,"h":2.145,"l":2.13,"n":235,"o":2.145,"t":"2026-09-30T18:15:00Z","v":19931,"vw":2.137822},{"c":2.125,"h":2.135,"l":2.12,"n":293,"o":2.135,"t":"2026-09-30T18:30:00Z","v":27307,"vw":2.127155},{"c":2.125,"h":2.13,"l":2.12,"n":293,"o":2.125,"t":"2026-09-30T18:45:00Z","v":28205,"vw":2.123907},{"c":2.125,"h":2.13,"l":2.12,"n":220,"o":2.125,"t":"2026-09-30T19:00:00Z","v":19674,"vw":2.126026},{"c":2.125,"h":2.13,"l":2.12,"n":447,"o":2.125,"t":"2026-09-30T19:15:00Z","v":93549,"vw":2.121796},{"c":2.13,"h":2.145,"l":2.125,"n":630,"o":2.125,"t":"2026-09-30T19:30:00Z","v":120537,"vw":2.13238},{"c":2.11,"h":2.13,"l":2.105,"n":1090,"o":2.13,"t":"2026-09-30T19:45:00Z","v":170163,"vw":2.115047},{"c":2.12,"h":2.12,"l":2.12,"n":16,"o":2.12,"t":"2026-09-30T20:00:00Z","v":261449,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":6,"o":2.1,"t":"2026-09-30T20:45:00Z","v":16648,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-30T21:15:00Z","v":636,"vw":2.12},{"c":2.1391,"h":2.1391,"l":2.1391,"n":1,"o":2.1391,"t":"2026-09-30T22:15:00Z","v":200,"vw":2.1391},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-30T22:30:00Z","v":200,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-01T12:30:00Z","v":103,"vw":2.13},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-01T13:00:00Z","v":150,"vw":2.17},{"c":2.155,"h":2.18,"l":2.11,"n":264,"o":2.16,"t":"2026-10-01T13:30:00Z","v":99208,"vw":2.144189},{"c":2.135,"h":2.155,"l":2.135,"n":184,"o":2.1501,"t":"2026-10-01T13:45:00Z","v":18962,"vw":2.142914},{"c":2.105,"h":2.135,"l":2.105,"n":310,"o":2.135,"t":"2026-10-01T14:00:00Z","v":40160,"vw":2.11631},{"c":2.095,"h":2.11,"l":2.095,"n":190,"o":2.105,"t":"2026-10-01T14:15:00Z","v":25624,"vw":2.100487},{"c":2.105,"h":2.115,"l":2.095,"n":215,"o":2.1,"t":"2026-10-01T14:30:00Z","v":39161,"vw":2.102581},{"c":2.105,"h":2.115,"l":2.1,"n":179,"o":2.105,"t":"2026-10-01T14:45:00Z","v":19747,"vw":2.107583},{"c":2.095,"h":2.105,"l":2.09,"n":153,"o":2.105,"t":"2026-10-01T15:00:00Z","v":11465,"vw":2.10077},{"c":2.1,"h":2.11,"l":2.09,"n":242,"o":2.095,"t":"2026-10-01T15:15:00Z","v":38103,"vw":2.10286},{"c":2.1075,"h":2.11,"l":2.095,"n":209,"o":2.1,"t":"2026-10-01T15:30:00Z","v":19740,"vw":2.101716},{"c":2.115,"h":2.115,"l":2.1,"n":225,"o":2.105,"t":"2026-10-01T15:45:00Z","v":19178,"vw":2.109281},{"c":2.115,"h":2.12,"l":2.11,"n":209,"o":2.115,"t":"2026-10-01T16:00:00Z","v":19324,"vw":2.116367},{"c":2.125,"h":2.13,"l":2.11,"n":296,"o":2.115,"t":"2026-10-01T16:15:00Z","v":23917,"vw":2.121945},{"c":2.12,"h":2.13,"l":2.12,"n":215,"o":2.12,"t":"2026-10-01T16:30:00Z","v":14086,"vw":2.126133},{"c":2.13,"h":2.135,"l":2.12,"n":275,"o":2.13,"t":"2026-10-01T16:45:00Z","v":24241,"vw":2.128667},{"c":2.135,"h":2.14,"l":2.125,"n":233,"o":2.13,"t":"2026-10-01T17:00:00Z","v":20342,"vw":2.133708},{"c":2.155,"h":2.155,"l":2.13,"n":301,"o":2.135,"t":"2026-10-01T17:15:00Z","v":29331,"vw":2.146558},{"c":2.1591,"h":2.165,"l":2.15,"n":313,"o":2.16,"t":"2026-10-01T17:30:00Z","v":40347,"vw":2.159544},{"c":2.145,"h":2.16,"l":2.14,"n":258,"o":2.16,"t":"2026-10-01T17:45:00Z","v":34584,"vw":2.152104},{"c":2.15,"h":2.15,"l":2.14,"n":199,"o":2.145,"t":"2026-10-01T18:00:00Z","v":15789,"vw":2.145756},{"c":2.14,"h":2.16,"l":2.14,"n":296,"o":2.15,"t":"2026-10-01T18:15:00Z","v":31488,"vw":2.151806},{"c":2.145,"h":2.16,"l":2.14,"n":336,"o":2.14,"t":"2026-10-01T18:30:00Z","v":45320,"vw":2.149712},{"c":2.145,"h":2.15,"l":2.14,"n":199,"o":2.145,"t":"2026-10-01T18:45:00Z","v":13847,"vw":2.144529},{"c":2.145,"h":2.15,"l":2.14,"n":217,"o":2.15,"t":"2026-10-01T19:00:00Z","v":14882,"vw":2.14572},{"c":2.145,"h":2.15,"l":2.14,"n":285,"o":2.145,"t":"2026-10-01T19:15:00Z","v":25252,"vw":2.146302},{"c":2.135,"h":2.145,"l":2.125,"n":660,"o":2.145,"t":"2026-10-01T19:30:00Z","v":101661,"vw":2.1324},{"c":2.135,"h":2.15,"l":2.13,"n":1094,"o":2.135,"t":"2026-10-01T19:45:00Z","v":163762,"vw":2.13856},{"c":2.13,"h":2.14,"l":2.13,"n":11,"o":2.13,"t":"2026-10-01T20:00:00Z","v":178116,"vw":2.130007},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-01T20:15:00Z","v":200,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-02T08:00:00Z","v":134,"vw":2.13},{"c":2.11,"h":2.13,"l":2.11,"n":3,"o":2.12,"t":"2026-10-02T11:15:00Z","v":1335,"vw":2.118989},{"c":2.1103,"h":2.13,"l":2.1103,"n":4,"o":2.13,"t":"2026-10-02T11:45:00Z","v":600,"vw":2.12015},{"c":2.135,"h":2.19,"l":2.13,"n":343,"o":2.16,"t":"2026-10-02T13:30:00Z","v":85067,"vw":2.164605},{"c":2.1689,"h":2.175,"l":2.14,"n":135,"o":2.14,"t":"2026-10-02T13:45:00Z","v":23295,"vw":2.158436},{"c":2.19,"h":2.19,"l":2.155,"n":217,"o":2.16,"t":"2026-10-02T14:00:00Z","v":30369,"vw":2.172442},{"c":2.2168,"h":2.23,"l":2.19,"n":373,"o":2.195,"t":"2026-10-02T14:15:00Z","v":96078,"vw":2.207081},{"c":2.215,"h":2.23,"l":2.2101,"n":166,"o":2.215,"t":"2026-10-02T14:30:00Z","v":21360,"vw":2.219677},{"c":2.195,"h":2.215,"l":2.195,"n":212,"o":2.215,"t":"2026-10-02T14:45:00Z","v":31158,"vw":2.204753},{"c":2.195,"h":2.205,"l":2.185,"n":255,"o":2.205,"t":"2026-10-02T15:00:00Z","v":28294,"vw":2.192631},{"c":2.145,"h":2.19,"l":2.135,"n":448,"o":2.19,"t":"2026-10-02T15:15:00Z","v":109366,"vw":2.162182},{"c":2.135,"h":2.145,"l":2.135,"n":154,"o":2.145,"t":"2026-10-02T15:30:00Z","v":15704,"vw":2.141799},{"c":2.135,"h":2.14,"l":2.13,"n":136,"o":2.135,"t":"2026-10-02T15:45:00Z","v":13605,"vw":2.135643},{"c":2.145,"h":2.145,"l":2.14,"n":142,"o":2.14,"t":"2026-10-02T16:00:00Z","v":14407,"vw":2.144322},{"c":2.145,"h":2.15,"l":2.145,"n":123,"o":2.145,"t":"2026-10-02T16:15:00Z","v":7373,"vw":2.145619},{"c":2.145,"h":2.15,"l":2.14,"n":154,"o":2.14,"t":"2026-10-02T16:30:00Z","v":9789,"vw":2.146752},{"c":2.155,"h":2.155,"l":2.145,"n":261,"o":2.145,"t":"2026-10-02T16:45:00Z","v":51494,"vw":2.150804},{"c":2.15,"h":2.16,"l":2.15,"n":143,"o":2.155,"t":"2026-10-02T17:00:00Z","v":22458,"vw":2.154951},{"c":2.145,"h":2.16,"l":2.14,"n":154,"o":2.155,"t":"2026-10-02T17:15:00Z","v":18396,"vw":2.151651},{"c":2.145,"h":2.15,"l":2.14,"n":79,"o":2.14,"t":"2026-10-02T17:30:00Z","v":5587,"vw":2.145115},{"c":2.15,"h":2.15,"l":2.14,"n":244,"o":2.14,"t":"2026-10-02T17:45:00Z","v":35584,"vw":2.148959},{"c":2.15,"h":2.15,"l":2.141,"n":173,"o":2.15,"t":"2026-10-02T18:00:00Z","v":13093,"vw":2.145666},{"c":2.15,"h":2.155,"l":2.145,"n":248,"o":2.15,"t":"2026-10-02T18:15:00Z","v":43412,"vw":2.149497},{"c":2.155,"h":2.16,"l":2.1501,"n":256,"o":2.16,"t":"2026-10-02T18:30:00Z","v":33682,"vw":2.155769},{"c":2.16,"h":2.16,"l":2.155,"n":190,"o":2.16,"t":"2026-10-02T18:45:00Z","v":17618,"vw":2.159389},{"c":2.16,"h":2.16,"l":2.155,"n":196,"o":2.16,"t":"2026-10-02T19:00:00Z","v":17349,"vw":2.15735},{"c":2.16,"h":2.16,"l":2.155,"n":239,"o":2.16,"t":"2026-10-02T19:15:00Z","v":26930,"vw":2.159067},{"c":2.155,"h":2.165,"l":2.15,"n":394,"o":2.16,"t":"2026-10-02T19:30:00Z","v":95243,"vw":2.158755},{"c":2.165,"h":2.175,"l":2.15,"n":1223,"o":2.16,"t":"2026-10-02T19:45:00Z","v":264517,"vw":2.164181},{"c":2.17,"h":2.17,"l":2.17,"n":10,"o":2.17,"t":"2026-10-02T20:00:00Z","v":147948,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-02T20:30:00Z","v":200,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-05T12:00:00Z","v":131,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":3,"o":2.19,"t":"2026-10-05T12:15:00Z","v":360,"vw":2.186667},{"c":2.1892,"h":2.1892,"l":2.1892,"n":1,"o":2.1892,"t":"2026-10-05T12:45:00Z","v":1000,"vw":2.1892},{"c":2.15,"h":2.18,"l":2.15,"n":22,"o":2.18,"t":"2026-10-05T13:15:00Z","v":1020,"vw":2.16976},{"c":2.145,"h":2.156,"l":2.135,"n":319,"o":2.15,"t":"2026-10-05T13:30:00Z","v":43571,"vw":2.148602},{"c":2.135,"h":2.15,"l":2.13,"n":111,"o":2.145,"t":"2026-10-05T13:45:00Z","v":11465,"vw":2.142579},{"c":2.165,"h":2.17,"l":2.135,"n":309,"o":2.135,"t":"2026-10-05T14:00:00Z","v":73554,"vw":2.158385},{"c":2.165,"h":2.1705,"l":2.16,"n":209,"o":2.165,"t":"2026-10-05T14:15:00Z","v":20487,"vw":2.168737},{"c":2.145,"h":2.165,"l":2.14,"n":248,"o":2.165,"t":"2026-10-05T14:30:00Z","v":42889,"vw":2.157195},{"c":2.15,"h":2.15,"l":2.14,"n":117,"o":2.15,"t":"2026-10-05T14:45:00Z","v":8570,"vw":2.145574},{"c":2.14,"h":2.15,"l":2.14,"n":131,"o":2.145,"t":"2026-10-05T15:00:00Z","v":11183,"vw":2.145172},{"c":2.145,"h":2.15,"l":2.14,"n":131,"o":2.145,"t":"2026-10-05T15:15:00Z","v":9641,"vw":2.147575},{"c":2.16,"h":2.16,"l":2.145,"n":249,"o":2.15,"t":"2026-10-05T15:30:00Z","v":26958,"vw":2.151925},{"c":2.15,"h":2.16,"l":2.15,"n":126,"o":2.155,"t":"2026-10-05T15:45:00Z","v":10486,"vw":2.158087},{"c":2.15,"h":2.16,"l":2.145,"n":266,"o":2.155,"t":"2026-10-05T16:00:00Z","v":46282,"vw":2.153362},{"c":2.155,"h":2.16,"l":2.15,"n":107,"o":2.155,"t":"2026-10-05T16:15:00Z","v":7588,"vw":2.155639},{"c":2.16,"h":2.16,"l":2.15,"n":115,"o":2.16,"t":"2026-10-05T16:30:00Z","v":12364,"vw":2.15603},{"c":2.155,"h":2.16,"l":2.15,"n":189,"o":2.16,"t":"2026-10-05T16:45:00Z","v":22069,"vw":2.15497},{"c":2.155,"h":2.16,"l":2.15,"n":162,"o":2.155,"t":"2026-10-05T17:00:00Z","v":15375,"vw":2.15367},{"c":2.145,"h":2.155,"l":2.14,"n":316,"o":2.155,"t":"2026-10-05T17:15:00Z","v":75665,"vw":2.145047},{"c":2.135,"h":2.145,"l":2.13,"n":248,"o":2.145,"t":"2026-10-05T17:30:00Z","v":39624,"vw":2.137357},{"c":2.135,"h":2.145,"l":2.13,"n":270,"o":2.135,"t":"2026-10-05T17:45:00Z","v":73480,"vw":2.138499},{"c":2.14,"h":2.14,"l":2.13,"n":198,"o":2.14,"t":"2026-10-05T18:00:00Z","v":9996,"vw":2.136},{"c":2.145,"h":2.145,"l":2.135,"n":295,"o":2.135,"t":"2026-10-05T18:15:00Z","v":40675,"vw":2.141532},{"c":2.15,"h":2.16,"l":2.145,"n":294,"o":2.15,"t":"2026-10-05T18:30:00Z","v":45009,"vw":2.150647},{"c":2.155,"h":2.155,"l":2.14,"n":409,"o":2.155,"t":"2026-10-05T18:45:00Z","v":67298,"vw":2.147771},{"c":2.16,"h":2.16,"l":2.155,"n":268,"o":2.155,"t":"2026-10-05T19:00:00Z","v":17381,"vw":2.15749},{"c":2.155,"h":2.17,"l":2.15,"n":394,"o":2.1509,"t":"2026-10-05T19:15:00Z","v":59956,"vw":2.160476},{"c":2.155,"h":2.165,"l":2.15,"n":691,"o":2.155,"t":"2026-10-05T19:30:00Z","v":61241,"vw":2.159564},{"c":2.17,"h":2.175,"l":2.15,"n":1975,"o":2.155,"t":"2026-10-05T19:45:00Z","v":309229,"vw":2.164988},{"c":2.17,"h":2.17,"l":2.17,"n":11,"o":2.17,"t":"2026-10-05T20:00:00Z","v":210355,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-05T20:45:00Z","v":400,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-06T11:15:00Z","v":286,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-06T11:45:00Z","v":300,"vw":2.17},{"c":2.115,"h":2.17,"l":2.115,"n":316,"o":2.17,"t":"2026-10-06T13:30:00Z","v":55546,"vw":2.137315},{"c":2.135,"h":2.1399,"l":2.115,"n":249,"o":2.115,"t":"2026-10-06T13:45:00Z","v":49422,"vw":2.129751},{"c":2.15,"h":2.16,"l":2.135,"n":163,"o":2.135,"t":"2026-10-06T14:00:00Z","v":31557,"vw":2.150778},{"c":2.13,"h":2.155,"l":2.13,"n":242,"o":2.155,"t":"2026-10-06T14:15:00Z","v":29726,"vw":2.143742},{"c":2.145,"h":2.15,"l":2.13,"n":138,"o":2.13,"t":"2026-10-06T14:30:00Z","v":13489,"vw":2.140346},{"c":2.165,"h":2.17,"l":2.15,"n":201,"o":2.15,"t":"2026-10-06T14:45:00Z","v":13217,"vw":2.158552},{"c":2.155,"h":2.17,"l":2.15,"n":251,"o":2.165,"t":"2026-10-06T15:00:00Z","v":16582,"vw":2.159982},{"c":2.16,"h":2.16,"l":2.15,"n":182,"o":2.155,"t":"2026-10-06T15:15:00Z","v":17978,"vw":2.156248},{"c":2.155,"h":2.16,"l":2.15,"n":194,"o":2.15,"t":"2026-10-06T15:30:00Z","v":18023,"vw":2.15586},{"c":2.155,"h":2.16,"l":2.15,"n":186,"o":2.15,"t":"2026-10-06T15:45:00Z","v":16013,"vw":2.156317},{"c":2.15,"h":2.16,"l":2.15,"n":184,"o":2.155,"t":"2026-10-06T16:00:00Z","v":7809,"vw":2.155482},{"c":2.155,"h":2.16,"l":2.15,"n":211,"o":2.155,"t":"2026-10-06T16:15:00Z","v":25187,"vw":2.156919},{"c":2.155,"h":2.16,"l":2.15,"n":179,"o":2.155,"t":"2026-10-06T16:30:00Z","v":7127,"vw":2.156374},{"c":2.155,"h":2.16,"l":2.15,"n":203,"o":2.16,"t":"2026-10-06T16:45:00Z","v":30205,"vw":2.156023},{"c":2.155,"h":2.155,"l":2.15,"n":168,"o":2.155,"t":"2026-10-06T17:00:00Z","v":18372,"vw":2.154521},{"c":2.145,"h":2.155,"l":2.14,"n":349,"o":2.15,"t":"2026-10-06T17:15:00Z","v":54719,"vw":2.145992},{"c":2.145,"h":2.15,"l":2.14,"n":184,"o":2.14,"t":"2026-10-06T17:30:00Z","v":14061,"vw":2.144661},{"c":2.155,"h":2.155,"l":2.14,"n":298,"o":2.145,"t":"2026-10-06T17:45:00Z","v":43738,"vw":2.150325},{"c":2.16,"h":2.16,"l":2.15,"n":159,"o":2.155,"t":"2026-10-06T18:00:00Z","v":23586,"vw":2.15492},{"c":2.16,"h":2.16,"l":2.155,"n":203,"o":2.155,"t":"2026-10-06T18:15:00Z","v":15076,"vw":2.155973},{"c":2.155,"h":2.16,"l":2.15,"n":200,"o":2.155,"t":"2026-10-06T18:30:00Z","v":22905,"vw":2.155239},{"c":2.155,"h":2.16,"l":2.15,"n":225,"o":2.155,"t":"2026-10-06T18:45:00Z","v":15286,"vw":2.1552},{"c":2.155,"h":2.17,"l":2.14,"n":462,"o":2.155,"t":"2026-10-06T19:00:00Z","v":127445,"vw":2.153981},{"c":2.155,"h":2.16,"l":2.15,"n":165,"o":2.16,"t":"2026-10-06T19:15:00Z","v":13623,"vw":2.156972},{"c":2.145,"h":2.16,"l":2.14,"n":496,"o":2.155,"t":"2026-10-06T19:30:00Z","v":60478,"vw":2.150235},{"c":2.165,"h":2.17,"l":2.14,"n":1430,"o":2.145,"t":"2026-10-06T19:45:00Z","v":177628,"vw":2.160078},{"c":2.16,"h":2.16,"l":2.16,"n":10,"o":2.16,"t":"2026-10-06T20:00:00Z","v":104580,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-06T20:15:00Z","v":300,"vw":2.15},{"c":2.14,"h":2.15,"l":2.14,"n":5,"o":2.15,"t":"2026-10-06T20:30:00Z","v":2300,"vw":2.144448},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-06T21:15:00Z","v":100,"vw":2.13},{"c":2.17,"h":2.17,"l":2.17,"n":6,"o":2.17,"t":"2026-10-06T23:00:00Z","v":500,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":16,"o":2.17,"t":"2026-10-06T23:15:00Z","v":450,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-07T08:30:00Z","v":140,"vw":2.16},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-07T13:15:00Z","v":179,"vw":2.13},{"c":2.135,"h":2.155,"l":2.12,"n":148,"o":2.13,"t":"2026-10-07T13:30:00Z","v":42007,"vw":2.126715},{"c":2.135,"h":2.135,"l":2.1212,"n":68,"o":2.135,"t":"2026-10-07T13:45:00Z","v":23917,"vw":2.132289},{"c":2.13,"h":2.145,"l":2.13,"n":149,"o":2.14,"t":"2026-10-07T14:00:00Z","v":18170,"vw":2.139202},{"c":2.13,"h":2.14,"l":2.13,"n":148,"o":2.135,"t":"2026-10-07T14:15:00Z","v":15760,"vw":2.132975},{"c":2.12,"h":2.14,"l":2.12,"n":229,"o":2.135,"t":"2026-10-07T14:30:00Z","v":22509,"vw":2.131717},{"c":2.12,"h":2.13,"l":2.12,"n":103,"o":2.12,"t":"2026-10-07T14:45:00Z","v":6402,"vw":2.122072},{"c":2.125,"h":2.13,"l":2.12,"n":164,"o":2.12,"t":"2026-10-07T15:00:00Z","v":7917,"vw":2.124076},{"c":2.12,"h":2.13,"l":2.12,"n":113,"o":2.125,"t":"2026-10-07T15:15:00Z","v":7833,"vw":2.123684},{"c":2.125,"h":2.13,"l":2.12,"n":262,"o":2.125,"t":"2026-10-07T15:30:00Z","v":36528,"vw":2.126426},{"c":2.145,"h":2.1475,"l":2.125,"n":394,"o":2.125,"t":"2026-10-07T15:45:00Z","v":61587,"vw":2.136002},{"c":2.165,"h":2.1675,"l":2.14,"n":222,"o":2.145,"t":"2026-10-07T16:00:00Z","v":66429,"vw":2.153071},{"c":2.16,"h":2.17,"l":2.16,"n":96,"o":2.165,"t":"2026-10-07T16:15:00Z","v":10422,"vw":2.16536},{"c":2.175,"h":2.18,"l":2.16,"n":118,"o":2.165,"t":"2026-10-07T16:30:00Z","v":16781,"vw":2.16958},{"c":2.185,"h":2.19,"l":2.175,"n":120,"o":2.18,"t":"2026-10-07T16:45:00Z","v":26205,"vw":2.18259},{"c":2.22,"h":2.22,"l":2.185,"n":248,"o":2.185,"t":"2026-10-07T17:00:00Z","v":20410,"vw":2.203866},{"c":2.2151,"h":2.23,"l":2.21,"n":276,"o":2.22,"t":"2026-10-07T17:15:00Z","v":63005,"vw":2.222043},{"c":2.235,"h":2.235,"l":2.21,"n":184,"o":2.215,"t":"2026-10-07T17:30:00Z","v":15056,"vw":2.222495},{"c":2.23,"h":2.24,"l":2.23,"n":121,"o":2.235,"t":"2026-10-07T17:45:00Z","v":8188,"vw":2.235125},{"c":2.245,"h":2.255,"l":2.23,"n":290,"o":2.23,"t":"2026-10-07T18:00:00Z","v":43315,"vw":2.24424},{"c":2.205,"h":2.255,"l":2.205,"n":477,"o":2.245,"t":"2026-10-07T18:15:00Z","v":108984,"vw":2.234863},{"c":2.215,"h":2.22,"l":2.205,"n":160,"o":2.205,"t":"2026-10-07T18:30:00Z","v":22803,"vw":2.212461},{"c":2.235,"h":2.24,"l":2.21,"n":264,"o":2.215,"t":"2026-10-07T18:45:00Z","v":47602,"vw":2.226607},{"c":2.225,"h":2.235,"l":2.22,"n":268,"o":2.235,"t":"2026-10-07T19:00:00Z","v":58586,"vw":2.232519},{"c":2.235,"h":2.235,"l":2.22,"n":272,"o":2.22,"t":"2026-10-07T19:15:00Z","v":40918,"vw":2.230527},{"c":2.225,"h":2.24,"l":2.22,"n":671,"o":2.235,"t":"2026-10-07T19:30:00Z","v":171996,"vw":2.229536},{"c":2.23,"h":2.235,"l":2.215,"n":1725,"o":2.225,"t":"2026-10-07T19:45:00Z","v":421547,"vw":2.227255},{"c":2.23,"h":2.2496,"l":2.22,"n":27,"o":2.22,"t":"2026-10-07T20:00:00Z","v":176524,"vw":2.22003},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-07T20:15:00Z","v":183,"vw":2.23},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-07T22:00:00Z","v":400,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-07T22:45:00Z","v":500,"vw":2.27},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-07T23:00:00Z","v":100,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-08T09:30:00Z","v":471,"vw":2.22},{"c":2.2,"h":2.2012,"l":2.2,"n":2,"o":2.2012,"t":"2026-10-08T12:00:00Z","v":200,"vw":2.2006},{"c":2.235,"h":2.235,"l":2.235,"n":1,"o":2.235,"t":"2026-10-08T12:30:00Z","v":100,"vw":2.235},{"c":2.27,"h":2.27,"l":2.24,"n":10,"o":2.27,"t":"2026-10-08T13:15:00Z","v":1415,"vw":2.263884},{"c":2.175,"h":2.22,"l":2.16,"n":276,"o":2.22,"t":"2026-10-08T13:30:00Z","v":89308,"vw":2.204502},{"c":2.215,"h":2.215,"l":2.175,"n":316,"o":2.18,"t":"2026-10-08T13:45:00Z","v":53235,"vw":2.185167},{"c":2.245,"h":2.245,"l":2.205,"n":293,"o":2.215,"t":"2026-10-08T14:00:00Z","v":67195,"vw":2.212375},{"c":2.27,"h":2.27,"l":2.245,"n":322,"o":2.25,"t":"2026-10-08T14:15:00Z","v":46391,"vw":2.253451},{"c":2.27,"h":2.27,"l":2.26,"n":340,"o":2.265,"t":"2026-10-08T14:30:00Z","v":83551,"vw":2.263793},{"c":2.245,"h":2.28,"l":2.245,"n":839,"o":2.26,"t":"2026-10-08T14:45:00Z","v":181288,"vw":2.262589},{"c":2.245,"h":2.255,"l":2.245,"n":287,"o":2.245,"t":"2026-10-08T15:00:00Z","v":42543,"vw":2.24949},{"c":2.245,"h":2.255,"l":2.24,"n":311,"o":2.245,"t":"2026-10-08T15:15:00Z","v":35990,"vw":2.247826},{"c":2.235,"h":2.245,"l":2.2223,"n":359,"o":2.245,"t":"2026-10-08T15:30:00Z","v":52607,"vw":2.23443},{"c":2.255,"h":2.26,"l":2.235,"n":198,"o":2.235,"t":"2026-10-08T15:45:00Z","v":21334,"vw":2.245264},{"c":2.255,"h":2.26,"l":2.245,"n":227,"o":2.255,"t":"2026-10-08T16:00:00Z","v":52668,"vw":2.250749},{"c":2.265,"h":2.295,"l":2.255,"n":493,"o":2.26,"t":"2026-10-08T16:15:00Z","v":108350,"vw":2.271049},{"c":2.275,"h":2.29,"l":2.265,"n":406,"o":2.265,"t":"2026-10-08T16:30:00Z","v":118940,"vw":2.276944},{"c":2.31,"h":2.32,"l":2.275,"n":341,"o":2.275,"t":"2026-10-08T16:45:00Z","v":97804,"vw":2.291944},{"c":2.295,"h":2.305,"l":2.28,"n":282,"o":2.305,"t":"2026-10-08T17:00:00Z","v":37271,"vw":2.292052},{"c":2.29,"h":2.3,"l":2.29,"n":286,"o":2.295,"t":"2026-10-08T17:15:00Z","v":44919,"vw":2.292438},{"c":2.315,"h":2.32,"l":2.29,"n":304,"o":2.295,"t":"2026-10-08T17:30:00Z","v":36195,"vw":2.302299},{"c":2.312,"h":2.32,"l":2.305,"n":369,"o":2.315,"t":"2026-10-08T17:45:00Z","v":42252,"vw":2.312607},{"c":2.315,"h":2.32,"l":2.3,"n":393,"o":2.315,"t":"2026-10-08T18:00:00Z","v":126597,"vw":2.312237},{"c":2.31,"h":2.315,"l":2.29,"n":288,"o":2.315,"t":"2026-10-08T18:15:00Z","v":70596,"vw":2.300606},{"c":2.305,"h":2.31,"l":2.3,"n":182,"o":2.31,"t":"2026-10-08T18:30:00Z","v":18100,"vw":2.306167},{"c":2.32,"h":2.32,"l":2.305,"n":232,"o":2.305,"t":"2026-10-08T18:45:00Z","v":33942,"vw":2.314082},{"c":2.335,"h":2.34,"l":2.315,"n":352,"o":2.32,"t":"2026-10-08T19:00:00Z","v":79526,"vw":2.329024},{"c":2.35,"h":2.35,"l":2.33,"n":282,"o":2.335,"t":"2026-10-08T19:15:00Z","v":50773,"vw":2.340081},{"c":2.36,"h":2.37,"l":2.345,"n":632,"o":2.345,"t":"2026-10-08T19:30:00Z","v":194731,"vw":2.359552},{"c":2.345,"h":2.37,"l":2.34,"n":1370,"o":2.3523,"t":"2026-10-08T19:45:00Z","v":375035,"vw":2.355605},{"c":2.35,"h":2.35,"l":2.35,"n":12,"o":2.35,"t":"2026-10-08T20:00:00Z","v":850077,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-08T20:30:00Z","v":200,"vw":2.35},{"c":2.3507,"h":2.3507,"l":2.3507,"n":3,"o":2.3507,"t":"2026-10-09T12:30:00Z","v":225,"vw":2.3507},{"c":2.3772,"h":2.3772,"l":2.3772,"n":1,"o":2.3772,"t":"2026-10-09T13:00:00Z","v":104,"vw":2.3772},{"c":2.385,"h":2.41,"l":2.33,"n":376,"o":2.35,"t":"2026-10-09T13:30:00Z","v":91151,"vw":2.377179},{"c":2.435,"h":2.435,"l":2.36,"n":499,"o":2.385,"t":"2026-10-09T13:45:00Z","v":119764,"vw":2.397062},{"c":2.415,"h":2.43,"l":2.415,"n":90,"o":2.43,"t":"2026-10-09T14:00:00Z","v":14724,"vw":2.422821},{"c":2.4069,"h":2.42,"l":2.405,"n":154,"o":2.415,"t":"2026-10-09T14:15:00Z","v":17533,"vw":2.411458},{"c":2.4,"h":2.415,"l":2.39,"n":544,"o":2.405,"t":"2026-10-09T14:30:00Z","v":96746,"vw":2.403135},{"c":2.4,"h":2.41,"l":2.4,"n":130,"o":2.405,"t":"2026-10-09T14:45:00Z","v":17823,"vw":2.404822},{"c":2.405,"h":2.415,"l":2.395,"n":480,"o":2.4,"t":"2026-10-09T15:00:00Z","v":94701,"vw":2.402104},{"c":2.405,"h":2.41,"l":2.4,"n":123,"o":2.405,"t":"2026-10-09T15:15:00Z","v":7573,"vw":2.407159},{"c":2.405,"h":2.405,"l":2.39,"n":249,"o":2.4,"t":"2026-10-09T15:30:00Z","v":69267,"vw":2.395523},{"c":2.425,"h":2.425,"l":2.405,"n":160,"o":2.405,"t":"2026-10-09T15:45:00Z","v":26951,"vw":2.415692},{"c":2.435,"h":2.4399,"l":2.425,"n":89,"o":2.425,"t":"2026-10-09T16:00:00Z","v":13988,"vw":2.431552},{"c":2.435,"h":2.44,"l":2.43,"n":127,"o":2.435,"t":"2026-10-09T16:15:00Z","v":20925,"vw":2.435346},{"c":2.445,"h":2.45,"l":2.43,"n":135,"o":2.439,"t":"2026-10-09T16:30:00Z","v":18495,"vw":2.440319},{"c":2.445,"h":2.4485,"l":2.44,"n":77,"o":2.445,"t":"2026-10-09T16:45:00Z","v":9412,"vw":2.443451},{"c":2.43,"h":2.445,"l":2.43,"n":153,"o":2.445,"t":"2026-10-09T17:00:00Z","v":19020,"vw":2.438589},{"c":2.45,"h":2.455,"l":2.43,"n":295,"o":2.435,"t":"2026-10-09T17:15:00Z","v":53771,"vw":2.444373},{"c":2.44,"h":2.46,"l":2.44,"n":117,"o":2.45,"t":"2026-10-09T17:30:00Z","v":16953,"vw":2.447703},{"c":2.445,"h":2.45,"l":2.44,"n":94,"o":2.445,"t":"2026-10-09T17:45:00Z","v":13729,"vw":2.445387},{"c":2.445,"h":2.45,"l":2.4401,"n":75,"o":2.441,"t":"2026-10-09T18:00:00Z","v":23537,"vw":2.445407},{"c":2.445,"h":2.455,"l":2.44,"n":227,"o":2.445,"t":"2026-10-09T18:15:00Z","v":41582,"vw":2.450097},{"c":2.45,"h":2.455,"l":2.445,"n":115,"o":2.445,"t":"2026-10-09T18:30:00Z","v":23394,"vw":2.449474},{"c":2.455,"h":2.4688,"l":2.45,"n":170,"o":2.455,"t":"2026-10-09T18:45:00Z","v":32683,"vw":2.458444},{"c":2.455,"h":2.46,"l":2.45,"n":154,"o":2.45,"t":"2026-10-09T19:00:00Z","v":26682,"vw":2.454085},{"c":2.45,"h":2.46,"l":2.45,"n":157,"o":2.455,"t":"2026-10-09T19:15:00Z","v":17972,"vw":2.455606},{"c":2.455,"h":2.46,"l":2.445,"n":629,"o":2.45,"t":"2026-10-09T19:30:00Z","v":146495,"vw":2.453072},{"c":2.49,"h":2.505,"l":2.45,"n":1143,"o":2.455,"t":"2026-10-09T19:45:00Z","v":350791,"vw":2.484459},{"c":2.48,"h":2.48,"l":2.48,"n":12,"o":2.48,"t":"2026-10-09T20:00:00Z","v":200457,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-09T20:15:00Z","v":300,"vw":2.45},{"c":2.5,"h":2.5,"l":2.44,"n":9,"o":2.44,"t":"2026-10-09T20:30:00Z","v":1632,"vw":2.473464},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-09T22:00:00Z","v":290,"vw":2.5},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-09T22:30:00Z","v":135,"vw":2.45},{"c":2.4905,"h":2.5,"l":2.4905,"n":3,"o":2.5,"t":"2026-10-12T08:00:00Z","v":2500,"vw":2.4962},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-12T08:15:00Z","v":1000,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-12T13:15:00Z","v":9000,"vw":2.48},{"c":2.395,"h":2.4941,"l":2.395,"n":293,"o":2.48,"t":"2026-10-12T13:30:00Z","v":63515,"vw":2.42221},{"c":2.42,"h":2.43,"l":2.405,"n":151,"o":2.41,"t":"2026-10-12T13:45:00Z","v":23306,"vw":2.41501},{"c":2.435,"h":2.435,"l":2.42,"n":61,"o":2.42,"t":"2026-10-12T14:00:00Z","v":5581,"vw":2.428132},{"c":2.445,"h":2.45,"l":2.415,"n":521,"o":2.44,"t":"2026-10-12T14:15:00Z","v":123552,"vw":2.428199},{"c":2.445,"h":2.45,"l":2.435,"n":264,"o":2.44,"t":"2026-10-12T14:30:00Z","v":43629,"vw":2.44127},{"c":2.455,"h":2.455,"l":2.44,"n":125,"o":2.445,"t":"2026-10-12T14:45:00Z","v":12435,"vw":2.448941},{"c":2.455,"h":2.47,"l":2.45,"n":172,"o":2.4512,"t":"2026-10-12T15:00:00Z","v":24740,"vw":2.460714},{"c":2.455,"h":2.46,"l":2.45,"n":60,"o":2.455,"t":"2026-10-12T15:15:00Z","v":5634,"vw":2.454352},{"c":2.46,"h":2.46,"l":2.455,"n":120,"o":2.455,"t":"2026-10-12T15:30:00Z","v":12829,"vw":2.457612},{"c":2.46,"h":2.46,"l":2.46,"n":49,"o":2.46,"t":"2026-10-12T15:45:00Z","v":2371,"vw":2.46},{"c":2.455,"h":2.46,"l":2.45,"n":127,"o":2.46,"t":"2026-10-12T16:00:00Z","v":11119,"vw":2.456914},{"c":2.4512,"h":2.465,"l":2.4512,"n":169,"o":2.455,"t":"2026-10-12T16:15:00Z","v":23045,"vw":2.459107},{"c":2.47,"h":2.47,"l":2.455,"n":115,"o":2.455,"t":"2026-10-12T16:30:00Z","v":12384,"vw":2.462108},{"c":2.455,"h":2.4677,"l":2.45,"n":121,"o":2.465,"t":"2026-10-12T16:45:00Z","v":11732,"vw":2.459378},{"c":2.455,"h":2.46,"l":2.45,"n":94,"o":2.455,"t":"2026-10-12T17:00:00Z","v":8077,"vw":2.453884},{"c":2.45,"h":2.46,"l":2.44,"n":184,"o":2.46,"t":"2026-10-12T17:15:00Z","v":22472,"vw":2.447684},{"c":2.465,"h":2.47,"l":2.445,"n":213,"o":2.445,"t":"2026-10-12T17:30:00Z","v":44150,"vw":2.456322},{"c":2.465,"h":2.48,"l":2.465,"n":137,"o":2.47,"t":"2026-10-12T17:45:00Z","v":21784,"vw":2.470003},{"c":2.475,"h":2.475,"l":2.465,"n":107,"o":2.465,"t":"2026-10-12T18:00:00Z","v":12349,"vw":2.468588},{"c":2.475,"h":2.48,"l":2.47,"n":61,"o":2.475,"t":"2026-10-12T18:15:00Z","v":7246,"vw":2.473312},{"c":2.475,"h":2.48,"l":2.4701,"n":100,"o":2.48,"t":"2026-10-12T18:30:00Z","v":11985,"vw":2.478157},{"c":2.475,"h":2.49,"l":2.47,"n":226,"o":2.48,"t":"2026-10-12T18:45:00Z","v":30202,"vw":2.480728},{"c":2.47,"h":2.49,"l":2.47,"n":273,"o":2.475,"t":"2026-10-12T19:00:00Z","v":75360,"vw":2.478985},{"c":2.461,"h":2.475,"l":2.46,"n":180,"o":2.475,"t":"2026-10-12T19:15:00Z","v":30072,"vw":2.466775},{"c":2.465,"h":2.475,"l":2.46,"n":373,"o":2.465,"t":"2026-10-12T19:30:00Z","v":38237,"vw":2.468179},{"c":2.47,"h":2.48,"l":2.47,"n":822,"o":2.47,"t":"2026-10-12T19:45:00Z","v":158245,"vw":2.47311},{"c":2.48,"h":2.48,"l":2.48,"n":16,"o":2.48,"t":"2026-10-12T20:00:00Z","v":109504,"vw":2.48},{"c":2.37,"h":2.41,"l":2.37,"n":2,"o":2.41,"t":"2026-10-13T11:15:00Z","v":500,"vw":2.402},{"c":2.45,"h":2.45,"l":2.45,"n":11,"o":2.45,"t":"2026-10-13T11:45:00Z","v":9500,"vw":2.45},{"c":2.505,"h":2.521,"l":2.46,"n":223,"o":2.48,"t":"2026-10-13T13:30:00Z","v":53100,"vw":2.499889},{"c":2.445,"h":2.51,"l":2.44,"n":262,"o":2.506,"t":"2026-10-13T13:45:00Z","v":32232,"vw":2.486736},{"c":2.44,"h":2.46,"l":2.43,"n":871,"o":2.44,"t":"2026-10-13T14:00:00Z","v":110307,"vw":2.441967},{"c":2.435,"h":2.45,"l":2.43,"n":352,"o":2.44,"t":"2026-10-13T14:15:00Z","v":28659,"vw":2.437299},{"c":2.43,"h":2.445,"l":2.425,"n":398,"o":2.435,"t":"2026-10-13T14:30:00Z","v":53659,"vw":2.434679},{"c":2.4,"h":2.43,"l":2.4,"n":471,"o":2.43,"t":"2026-10-13T14:45:00Z","v":65975,"vw":2.418631},{"c":2.385,"h":2.405,"l":2.385,"n":369,"o":2.405,"t":"2026-10-13T15:00:00Z","v":29408,"vw":2.395318},{"c":2.375,"h":2.385,"l":2.37,"n":412,"o":2.385,"t":"2026-10-13T15:15:00Z","v":40746,"vw":2.373454},{"c":2.35,"h":2.375,"l":2.35,"n":439,"o":2.37,"t":"2026-10-13T15:30:00Z","v":31918,"vw":2.365153},{"c":2.355,"h":2.365,"l":2.35,"n":363,"o":2.35,"t":"2026-10-13T15:45:00Z","v":42177,"vw":2.356395},{"c":2.34,"h":2.36,"l":2.34,"n":372,"o":2.35,"t":"2026-10-13T16:00:00Z","v":42247,"vw":2.348941},{"c":2.33,"h":2.345,"l":2.33,"n":375,"o":2.34,"t":"2026-10-13T16:15:00Z","v":38952,"vw":2.337516},{"c":2.335,"h":2.34,"l":2.32,"n":281,"o":2.331,"t":"2026-10-13T16:30:00Z","v":29294,"vw":2.328293},{"c":2.33,"h":2.345,"l":2.33,"n":290,"o":2.335,"t":"2026-10-13T16:45:00Z","v":29639,"vw":2.336562},{"c":2.32,"h":2.33,"l":2.32,"n":330,"o":2.33,"t":"2026-10-13T17:00:00Z","v":21756,"vw":2.323349},{"c":2.32,"h":2.33,"l":2.32,"n":239,"o":2.32,"t":"2026-10-13T17:15:00Z","v":14390,"vw":2.322458},{"c":2.32,"h":2.33,"l":2.32,"n":211,"o":2.33,"t":"2026-10-13T17:30:00Z","v":11557,"vw":2.32287},{"c":2.315,"h":2.335,"l":2.31,"n":352,"o":2.32,"t":"2026-10-13T17:45:00Z","v":48098,"vw":2.322497},{"c":2.31,"h":2.33,"l":2.31,"n":306,"o":2.31,"t":"2026-10-13T18:00:00Z","v":50126,"vw":2.319623},{"c":2.31,"h":2.315,"l":2.3,"n":230,"o":2.31,"t":"2026-10-13T18:15:00Z","v":23181,"vw":2.308099},{"c":2.3,"h":2.31,"l":2.295,"n":298,"o":2.31,"t":"2026-10-13T18:30:00Z","v":33445,"vw":2.300433},{"c":2.315,"h":2.32,"l":2.3,"n":355,"o":2.3,"t":"2026-10-13T18:45:00Z","v":46301,"vw":2.309728},{"c":2.315,"h":2.32,"l":2.31,"n":255,"o":2.32,"t":"2026-10-13T19:00:00Z","v":20979,"vw":2.314777},{"c":2.33,"h":2.33,"l":2.31,"n":420,"o":2.31,"t":"2026-10-13T19:15:00Z","v":49741,"vw":2.319562},{"c":2.335,"h":2.34,"l":2.32,"n":485,"o":2.32,"t":"2026-10-13T19:30:00Z","v":61531,"vw":2.329936},{"c":2.325,"h":2.34,"l":2.32,"n":1216,"o":2.33,"t":"2026-10-13T19:45:00Z","v":159763,"vw":2.330241},{"c":2.3,"h":2.31,"l":2.3,"n":7,"o":2.31,"t":"2026-10-13T20:00:00Z","v":230319,"vw":2.309996},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-13T20:15:00Z","v":680,"vw":2.32},{"c":2.31,"h":2.31,"l":2.2563,"n":2,"o":2.2563,"t":"2026-10-13T21:30:00Z","v":1077,"vw":2.304017},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-13T22:45:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-14T11:45:00Z","v":100,"vw":2.34},{"c":2.185,"h":2.28,"l":2.18,"n":358,"o":2.28,"t":"2026-10-14T13:30:00Z","v":43955,"vw":2.221932},{"c":2.16,"h":2.195,"l":2.16,"n":546,"o":2.185,"t":"2026-10-14T13:45:00Z","v":62336,"vw":2.183827},{"c":2.175,"h":2.19,"l":2.15,"n":841,"o":2.165,"t":"2026-10-14T14:00:00Z","v":141548,"vw":2.170389},{"c":2.175,"h":2.175,"l":2.16,"n":262,"o":2.175,"t":"2026-10-14T14:15:00Z","v":37680,"vw":2.167389},{"c":2.205,"h":2.205,"l":2.17,"n":328,"o":2.175,"t":"2026-10-14T14:30:00Z","v":48839,"vw":2.185928},{"c":2.19,"h":2.21,"l":2.19,"n":330,"o":2.205,"t":"2026-10-14T14:45:00Z","v":40781,"vw":2.201006},{"c":2.15,"h":2.195,"l":2.15,"n":508,"o":2.19,"t":"2026-10-14T15:00:00Z","v":92659,"vw":2.165015},{"c":2.165,"h":2.17,"l":2.13,"n":647,"o":2.15,"t":"2026-10-14T15:15:00Z","v":122607,"vw":2.145175},{"c":2.165,"h":2.165,"l":2.15,"n":229,"o":2.16,"t":"2026-10-14T15:30:00Z","v":30208,"vw":2.15963},{"c":2.15,"h":2.165,"l":2.15,"n":230,"o":2.165,"t":"2026-10-14T15:45:00Z","v":15551,"vw":2.15865},{"c":2.15,"h":2.165,"l":2.15,"n":245,"o":2.155,"t":"2026-10-14T16:00:00Z","v":27055,"vw":2.158791},{"c":2.1482,"h":2.16,"l":2.14,"n":309,"o":2.15,"t":"2026-10-14T16:15:00Z","v":38503,"vw":2.149473},{"c":2.185,"h":2.19,"l":2.145,"n":290,"o":2.145,"t":"2026-10-14T16:30:00Z","v":71550,"vw":2.16802},{"c":2.16,"h":2.189,"l":2.16,"n":267,"o":2.1801,"t":"2026-10-14T16:45:00Z","v":53576,"vw":2.17894},{"c":2.15,"h":2.165,"l":2.15,"n":266,"o":2.16,"t":"2026-10-14T17:00:00Z","v":28231,"vw":2.154736},{"c":2.15,"h":2.155,"l":2.15,"n":225,"o":2.155,"t":"2026-10-14T17:15:00Z","v":16597,"vw":2.150604},{"c":2.15,"h":2.16,"l":2.15,"n":216,"o":2.15,"t":"2026-10-14T17:30:00Z","v":16214,"vw":2.152121},{"c":2.15,"h":2.165,"l":2.15,"n":339,"o":2.15,"t":"2026-10-14T17:45:00Z","v":49355,"vw":2.157947},{"c":2.155,"h":2.16,"l":2.15,"n":280,"o":2.16,"t":"2026-10-14T18:00:00Z","v":37326,"vw":2.156295},{"c":2.15,"h":2.16,"l":2.15,"n":282,"o":2.155,"t":"2026-10-14T18:15:00Z","v":23507,"vw":2.153235},{"c":2.15,"h":2.16,"l":2.15,"n":310,"o":2.15,"t":"2026-10-14T18:30:00Z","v":30132,"vw":2.156314},{"c":2.155,"h":2.16,"l":2.145,"n":522,"o":2.15,"t":"2026-10-14T18:45:00Z","v":57838,"vw":2.150797},{"c":2.15,"h":2.16,"l":2.15,"n":337,"o":2.1588,"t":"2026-10-14T19:00:00Z","v":22457,"vw":2.152986},{"c":2.175,"h":2.175,"l":2.15,"n":523,"o":2.155,"t":"2026-10-14T19:15:00Z","v":61043,"vw":2.166092},{"c":2.165,"h":2.18,"l":2.155,"n":649,"o":2.175,"t":"2026-10-14T19:30:00Z","v":119259,"vw":2.164634},{"c":2.215,"h":2.22,"l":2.16,"n":1717,"o":2.165,"t":"2026-10-14T19:45:00Z","v":591475,"vw":2.185561},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-14T20:00:00Z","v":229963,"vw":2.2},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-14T20:15:00Z","v":260,"vw":2.16},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-14T20:45:00Z","v":11000,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-14T23:30:00Z","v":150,"vw":2.15},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-15T08:30:00Z","v":110,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-15T11:00:00Z","v":291,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T12:00:00Z","v":1100,"vw":2.2},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-15T12:30:00Z","v":200,"vw":2.16},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T13:15:00Z","v":1200,"vw":2.21},{"c":2.299,"h":2.305,"l":2.21,"n":601,"o":2.22,"t":"2026-10-15T13:30:00Z","v":126801,"vw":2.258117},{"c":2.315,"h":2.32,"l":2.285,"n":210,"o":2.295,"t":"2026-10-15T13:45:00Z","v":32079,"vw":2.293557},{"c":2.375,"h":2.379,"l":2.32,"n":406,"o":2.32,"t":"2026-10-15T14:00:00Z","v":76455,"vw":2.35437},{"c":2.365,"h":2.4077,"l":2.35,"n":563,"o":2.38,"t":"2026-10-15T14:15:00Z","v":72779,"vw":2.377382},{"c":2.365,"h":2.39,"l":2.36,"n":497,"o":2.365,"t":"2026-10-15T14:30:00Z","v":95532,"vw":2.376648},{"c":2.385,"h":2.3867,"l":2.355,"n":286,"o":2.365,"t":"2026-10-15T14:45:00Z","v":68679,"vw":2.372478},{"c":2.415,"h":2.415,"l":2.385,"n":268,"o":2.385,"t":"2026-10-15T15:00:00Z","v":36763,"vw":2.400546},{"c":2.405,"h":2.42,"l":2.4,"n":263,"o":2.415,"t":"2026-10-15T15:15:00Z","v":35455,"vw":2.409508},{"c":2.395,"h":2.4051,"l":2.39,"n":178,"o":2.405,"t":"2026-10-15T15:30:00Z","v":26873,"vw":2.393643},{"c":2.395,"h":2.4,"l":2.38,"n":153,"o":2.395,"t":"2026-10-15T15:45:00Z","v":36211,"vw":2.38431},{"c":2.375,"h":2.395,"l":2.375,"n":193,"o":2.395,"t":"2026-10-15T16:00:00Z","v":27974,"vw":2.384853},{"c":2.375,"h":2.38,"l":2.37,"n":88,"o":2.375,"t":"2026-10-15T16:15:00Z","v":16132,"vw":2.37431},{"c":2.36,"h":2.395,"l":2.36,"n":293,"o":2.375,"t":"2026-10-15T16:30:00Z","v":59346,"vw":2.378286},{"c":2.345,"h":2.36,"l":2.34,"n":179,"o":2.36,"t":"2026-10-15T16:45:00Z","v":42113,"vw":2.35053},{"c":2.33,"h":2.36,"l":2.325,"n":680,"o":2.345,"t":"2026-10-15T17:00:00Z","v":186101,"vw":2.339783},{"c":2.335,"h":2.335,"l":2.33,"n":186,"o":2.335,"t":"2026-10-15T17:15:00Z","v":12589,"vw":2.33212},{"c":2.345,"h":2.35,"l":2.33,"n":164,"o":2.33,"t":"2026-10-15T17:30:00Z","v":22313,"vw":2.339535},{"c":2.325,"h":2.355,"l":2.325,"n":269,"o":2.345,"t":"2026-10-15T17:45:00Z","v":43746,"vw":2.341626},{"c":2.305,"h":2.345,"l":2.3,"n":649,"o":2.325,"t":"2026-10-15T18:00:00Z","v":167918,"vw":2.328371},{"c":2.29,"h":2.305,"l":2.29,"n":257,"o":2.3,"t":"2026-10-15T18:15:00Z","v":22677,"vw":2.296686},{"c":2.305,"h":2.31,"l":2.29,"n":261,"o":2.295,"t":"2026-10-15T18:30:00Z","v":38944,"vw":2.299688},{"c":2.315,"h":2.32,"l":2.3,"n":249,"o":2.305,"t":"2026-10-15T18:45:00Z","v":34478,"vw":2.311392},{"c":2.335,"h":2.34,"l":2.315,"n":439,"o":2.32,"t":"2026-10-15T19:00:00Z","v":92873,"vw":2.328259},{"c":2.325,"h":2.335,"l":2.32,"n":281,"o":2.335,"t":"2026-10-15T19:15:00Z","v":29972,"vw":2.327514},{"c":2.315,"h":2.33,"l":2.31,"n":692,"o":2.325,"t":"2026-10-15T19:30:00Z","v":154630,"vw":2.317412},{"c":2.345,"h":2.35,"l":2.29,"n":2135,"o":2.31,"t":"2026-10-15T19:45:00Z","v":493193,"vw":2.312569},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-15T20:00:00Z","v":177689,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-15T20:30:00Z","v":5673,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-15T21:45:00Z","v":1874,"vw":2.37},{"c":2.38,"h":2.38,"l":2.36,"n":3,"o":2.36,"t":"2026-10-15T22:00:00Z","v":1200,"vw":2.368633},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T09:15:00Z","v":1000,"vw":2.35},{"c":2.4088,"h":2.4088,"l":2.4088,"n":1,"o":2.4088,"t":"2026-10-16T11:00:00Z","v":3000,"vw":2.4088},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T11:15:00Z","v":501,"vw":2.4},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T12:00:00Z","v":3000,"vw":2.42},{"c":2.38,"h":2.38,"l":2.38,"n":12,"o":2.38,"t":"2026-10-16T13:15:00Z","v":1100,"vw":2.38},{"c":2.39,"h":2.3999,"l":2.35,"n":134,"o":2.36,"t":"2026-10-16T13:30:00Z","v":51265,"vw":2.365861},{"c":2.395,"h":2.395,"l":2.385,"n":130,"o":2.385,"t":"2026-10-16T13:45:00Z","v":17307,"vw":2.390387},{"c":2.355,"h":2.395,"l":2.355,"n":261,"o":2.39,"t":"2026-10-16T14:00:00Z","v":30097,"vw":2.379073},{"c":2.345,"h":2.355,"l":2.345,"n":114,"o":2.3515,"t":"2026-10-16T14:15:00Z","v":12527,"vw":2.35029},{"c":2.37,"h":2.37,"l":2.32,"n":475,"o":2.34,"t":"2026-10-16T14:30:00Z","v":105685,"vw":2.339886},{"c":2.385,"h":2.395,"l":2.365,"n":282,"o":2.365,"t":"2026-10-16T14:45:00Z","v":45281,"vw":2.382873},{"c":2.35,"h":2.385,"l":2.35,"n":304,"o":2.385,"t":"2026-10-16T15:00:00Z","v":33086,"vw":2.371472},{"c":2.345,"h":2.356,"l":2.345,"n":134,"o":2.356,"t":"2026-10-16T15:15:00Z","v":12723,"vw":2.349574},{"c":2.345,"h":2.35,"l":2.34,"n":160,"o":2.35,"t":"2026-10-16T15:30:00Z","v":19103,"vw":2.342451},{"c":2.315,"h":2.345,"l":2.31,"n":344,"o":2.345,"t":"2026-10-16T15:45:00Z","v":44617,"vw":2.331742},{"c":2.305,"h":2.3199,"l":2.3001,"n":236,"o":2.315,"t":"2026-10-16T16:00:00Z","v":40722,"vw":2.306371},{"c":2.295,"h":2.305,"l":2.285,"n":205,"o":2.3013,"t":"2026-10-16T16:15:00Z","v":33041,"vw":2.298866},{"c":2.285,"h":2.29,"l":2.28,"n":156,"o":2.29,"t":"2026-10-16T16:30:00Z","v":12603,"vw":2.286461},{"c":2.315,"h":2.315,"l":2.275,"n":610,"o":2.285,"t":"2026-10-16T16:45:00Z","v":111559,"vw":2.288732},{"c":2.275,"h":2.31,"l":2.275,"n":231,"o":2.31,"t":"2026-10-16T17:00:00Z","v":31335,"vw":2.295396},{"c":2.285,"h":2.29,"l":2.275,"n":208,"o":2.28,"t":"2026-10-16T17:15:00Z","v":28821,"vw":2.279612},{"c":2.29,"h":2.29,"l":2.275,"n":339,"o":2.285,"t":"2026-10-16T17:30:00Z","v":41596,"vw":2.281713},{"c":2.25,"h":2.28,"l":2.25,"n":170,"o":2.28,"t":"2026-10-16T17:45:00Z","v":18591,"vw":2.266531},{"c":2.255,"h":2.26,"l":2.24,"n":177,"o":2.25,"t":"2026-10-16T18:00:00Z","v":27303,"vw":2.24898},{"c":2.26,"h":2.26,"l":2.25,"n":136,"o":2.255,"t":"2026-10-16T18:15:00Z","v":19295,"vw":2.255084},{"c":2.255,"h":2.27,"l":2.25,"n":170,"o":2.255,"t":"2026-10-16T18:30:00Z","v":16708,"vw":2.258474},{"c":2.235,"h":2.255,"l":2.2301,"n":238,"o":2.255,"t":"2026-10-16T18:45:00Z","v":27745,"vw":2.243245},{"c":2.245,"h":2.245,"l":2.23,"n":217,"o":2.235,"t":"2026-10-16T19:00:00Z","v":25374,"vw":2.237357},{"c":2.235,"h":2.25,"l":2.23,"n":364,"o":2.245,"t":"2026-10-16T19:15:00Z","v":62676,"vw":2.240795},{"c":2.205,"h":2.235,"l":2.2,"n":361,"o":2.23,"t":"2026-10-16T19:30:00Z","v":53803,"vw":2.21536},{"c":2.22,"h":2.22,"l":2.195,"n":1206,"o":2.21,"t":"2026-10-16T19:45:00Z","v":180778,"vw":2.203504},{"c":2.2,"h":2.215,"l":2.2,"n":14,"o":2.2,"t":"2026-10-16T20:00:00Z","v":225383,"vw":2.200058},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T20:15:00Z","v":6573,"vw":2.2},{"c":2.2093,"h":2.2093,"l":2.2093,"n":1,"o":2.2093,"t":"2026-10-16T21:45:00Z","v":270,"vw":2.2093},{"c":2.2392,"h":2.2392,"l":2.2392,"n":1,"o":2.2392,"t":"2026-10-19T12:00:00Z","v":1333,"vw":2.2392},{"c":2.2024,"h":2.2024,"l":2.2024,"n":2,"o":2.2024,"t":"2026-10-19T13:15:00Z","v":185,"vw":2.2024},{"c":2.195,"h":2.22,"l":2.18,"n":470,"o":2.22,"t":"2026-10-19T13:30:00Z","v":69611,"vw":2.198569},{"c":2.185,"h":2.19,"l":2.17,"n":189,"o":2.19,"t":"2026-10-19T13:45:00Z","v":27695,"vw":2.177883},{"c":2.19,"h":2.19,"l":2.17,"n":131,"o":2.185,"t":"2026-10-19T14:00:00Z","v":13259,"vw":2.178932},{"c":2.175,"h":2.19,"l":2.175,"n":136,"o":2.18,"t":"2026-10-19T14:15:00Z","v":12499,"vw":2.183653},{"c":2.175,"h":2.185,"l":2.17,"n":226,"o":2.175,"t":"2026-10-19T14:30:00Z","v":22006,"vw":2.176187},{"c":2.171,"h":2.18,"l":2.17,"n":112,"o":2.175,"t":"2026-10-19T14:45:00Z","v":8108,"vw":2.174687},{"c":2.18,"h":2.185,"l":2.17,"n":134,"o":2.18,"t":"2026-10-19T15:00:00Z","v":18936,"vw":2.17797},{"c":2.175,"h":2.185,"l":2.17,"n":88,"o":2.185,"t":"2026-10-19T15:15:00Z","v":11476,"vw":2.176593},{"c":2.175,"h":2.175,"l":2.17,"n":70,"o":2.175,"t":"2026-10-19T15:30:00Z","v":8546,"vw":2.172552},{"c":2.175,"h":2.175,"l":2.17,"n":87,"o":2.175,"t":"2026-10-19T15:45:00Z","v":10966,"vw":2.172691},{"c":2.17,"h":2.175,"l":2.15,"n":251,"o":2.17,"t":"2026-10-19T16:00:00Z","v":43081,"vw":2.161762},{"c":2.17,"h":2.1788,"l":2.165,"n":93,"o":2.165,"t":"2026-10-19T16:15:00Z","v":16938,"vw":2.17165},{"c":2.16,"h":2.17,"l":2.16,"n":98,"o":2.17,"t":"2026-10-19T16:30:00Z","v":17466,"vw":2.16516},{"c":2.16,"h":2.165,"l":2.16,"n":89,"o":2.161,"t":"2026-10-19T16:45:00Z","v":11351,"vw":2.160902},{"c":2.15,"h":2.165,"l":2.15,"n":162,"o":2.16,"t":"2026-10-19T17:00:00Z","v":17022,"vw":2.154159},{"c":2.155,"h":2.16,"l":2.15,"n":142,"o":2.155,"t":"2026-10-19T17:15:00Z","v":13372,"vw":2.153397},{"c":2.15,"h":2.16,"l":2.15,"n":291,"o":2.15,"t":"2026-10-19T17:30:00Z","v":35474,"vw":2.156306},{"c":2.145,"h":2.16,"l":2.14,"n":212,"o":2.155,"t":"2026-10-19T17:45:00Z","v":28534,"vw":2.150869},{"c":2.14,"h":2.1451,"l":2.14,"n":108,"o":2.145,"t":"2026-10-19T18:00:00Z","v":12262,"vw":2.142357},{"c":2.13,"h":2.145,"l":2.13,"n":492,"o":2.14,"t":"2026-10-19T18:15:00Z","v":121250,"vw":2.139761},{"c":2.13,"h":2.14,"l":2.125,"n":245,"o":2.13,"t":"2026-10-19T18:30:00Z","v":34937,"vw":2.131435},{"c":2.135,"h":2.15,"l":2.13,"n":290,"o":2.13,"t":"2026-10-19T18:45:00Z","v":54044,"vw":2.138978},{"c":2.145,"h":2.15,"l":2.13,"n":399,"o":2.135,"t":"2026-10-19T19:00:00Z","v":85347,"vw":2.136958},{"c":2.145,"h":2.15,"l":2.14,"n":257,"o":2.145,"t":"2026-10-19T19:15:00Z","v":39241,"vw":2.141844},{"c":2.185,"h":2.185,"l":2.14,"n":870,"o":2.14,"t":"2026-10-19T19:30:00Z","v":207168,"vw":2.163056},{"c":2.15,"h":2.19,"l":2.15,"n":1296,"o":2.185,"t":"2026-10-19T19:45:00Z","v":197485,"vw":2.16053},{"c":2.15,"h":2.15,"l":2.15,"n":15,"o":2.15,"t":"2026-10-19T20:00:00Z","v":175370,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:15:00Z","v":894,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-19T20:30:00Z","v":9266,"vw":2.15},{"c":2.215,"h":2.225,"l":2.15,"n":247,"o":2.15,"t":"2026-10-20T13:30:00Z","v":36049,"vw":2.20261},{"c":2.295,"h":2.295,"l":2.22,"n":441,"o":2.22,"t":"2026-10-20T13:45:00Z","v":79420,"vw":2.256942},{"c":2.25,"h":2.295,"l":2.245,"n":329,"o":2.295,"t":"2026-10-20T14:00:00Z","v":40393,"vw":2.265774},{"c":2.3015,"h":2.305,"l":2.25,"n":403,"o":2.255,"t":"2026-10-20T14:15:00Z","v":40955,"vw":2.283407},{"c":2.31,"h":2.315,"l":2.29,"n":286,"o":2.305,"t":"2026-10-20T14:30:00Z","v":24530,"vw":2.304753},{"c":2.305,"h":2.31,"l":2.29,"n":258,"o":2.31,"t":"2026-10-20T14:45:00Z","v":19994,"vw":2.29894},{"c":2.3,"h":2.325,"l":2.29,"n":329,"o":2.305,"t":"2026-10-20T15:00:00Z","v":67432,"vw":2.303275},{"c":2.3,"h":2.31,"l":2.295,"n":203,"o":2.295,"t":"2026-10-20T15:15:00Z","v":28571,"vw":2.300411},{"c":2.315,"h":2.32,"l":2.3,"n":199,"o":2.3,"t":"2026-10-20T15:30:00Z","v":23703,"vw":2.306572},{"c":2.315,"h":2.32,"l":2.31,"n":124,"o":2.315,"t":"2026-10-20T15:45:00Z","v":6444,"vw":2.31339},{"c":2.295,"h":2.315,"l":2.29,"n":196,"o":2.31,"t":"2026-10-20T16:00:00Z","v":31308,"vw":2.306309},{"c":2.295,"h":2.3,"l":2.29,"n":180,"o":2.29,"t":"2026-10-20T16:15:00Z","v":9391,"vw":2.293595},{"c":2.3,"h":2.31,"l":2.29,"n":205,"o":2.295,"t":"2026-10-20T16:30:00Z","v":13728,"vw":2.300402},{"c":2.29,"h":2.31,"l":2.29,"n":185,"o":2.3,"t":"2026-10-20T16:45:00Z","v":20860,"vw":2.299349},{"c":2.295,"h":2.3,"l":2.29,"n":90,"o":2.29,"t":"2026-10-20T17:00:00Z","v":5101,"vw":2.292145},{"c":2.295,"h":2.3,"l":2.29,"n":153,"o":2.29,"t":"2026-10-20T17:15:00Z","v":9623,"vw":2.293558},{"c":2.29,"h":2.3,"l":2.29,"n":154,"o":2.29,"t":"2026-10-20T17:30:00Z","v":7230,"vw":2.29311},{"c":2.29,"h":2.295,"l":2.29,"n":125,"o":2.29,"t":"2026-10-20T17:45:00Z","v":9455,"vw":2.292346},{"c":2.29,"h":2.295,"l":2.29,"n":153,"o":2.295,"t":"2026-10-20T18:00:00Z","v":7409,"vw":2.293191},{"c":2.27,"h":2.295,"l":2.27,"n":252,"o":2.29,"t":"2026-10-20T18:15:00Z","v":60345,"vw":2.281519},{"c":2.265,"h":2.27,"l":2.26,"n":108,"o":2.27,"t":"2026-10-20T18:30:00Z","v":11162,"vw":2.267413},{"c":2.265,"h":2.265,"l":2.26,"n":144,"o":2.26,"t":"2026-10-20T18:45:00Z","v":8059,"vw":2.263446},{"c":2.275,"h":2.275,"l":2.26,"n":326,"o":2.265,"t":"2026-10-20T19:00:00Z","v":54211,"vw":2.264528},{"c":2.275,"h":2.28,"l":2.27,"n":149,"o":2.275,"t":"2026-10-20T19:15:00Z","v":8512,"vw":2.274974},{"c":2.275,"h":2.28,"l":2.27,"n":184,"o":2.275,"t":"2026-10-20T19:30:00Z","v":19484,"vw":2.274697},{"c":2.295,"h":2.3,"l":2.27,"n":1014,"o":2.275,"t":"2026-10-20T19:45:00Z","v":113715,"vw":2.283867},{"c":2.29,"h":2.29,"l":2.29,"n":11,"o":2.29,"t":"2026-10-20T20:00:00Z","v":183101,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-20T20:15:00Z","v":10599,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-20T20:45:00Z","v":880,"vw":2.29},{"c":2.315,"h":2.33,"l":2.28,"n":440,"o":2.29,"t":"2026-10-21T13:30:00Z","v":83406,"vw":2.305186},{"c":2.335,"h":2.36,"l":2.31,"n":679,"o":2.31,"t":"2026-10-21T13:45:00Z","v":152565,"vw":2.34535},{"c":2.325,"h":2.335,"l":2.305,"n":193,"o":2.335,"t":"2026-10-21T14:00:00Z","v":24988,"vw":2.317192},{"c":2.345,"h":2.35,"l":2.325,"n":163,"o":2.33,"t":"2026-10-21T14:15:00Z","v":23087,"vw":2.33826},{"c":2.305,"h":2.345,"l":2.305,"n":388,"o":2.345,"t":"2026-10-21T14:30:00Z","v":74366,"vw":2.33082},{"c":2.31,"h":2.32,"l":2.3,"n":127,"o":2.3,"t":"2026-10-21T14:45:00Z","v":17773,"vw":2.310509},{"c":2.3,"h":2.3,"l":2.29,"n":180,"o":2.3,"t":"2026-10-21T15:00:00Z","v":13441,"vw":2.296949},{"c":2.31,"h":2.31,"l":2.29,"n":147,"o":2.295,"t":"2026-10-21T15:15:00Z","v":11267,"vw":2.299147},{"c":2.315,"h":2.32,"l":2.31,"n":91,"o":2.31,"t":"2026-10-21T15:30:00Z","v":10117,"vw":2.312897},{"c":2.315,"h":2.32,"l":2.31,"n":122,"o":2.31,"t":"2026-10-21T15:45:00Z","v":14305,"vw":2.315091},{"c":2.315,"h":2.32,"l":2.31,"n":110,"o":2.32,"t":"2026-10-21T16:00:00Z","v":10953,"vw":2.313312},{"c":2.3298,"h":2.33,"l":2.31,"n":153,"o":2.31,"t":"2026-10-21T16:15:00Z","v":21647,"vw":2.323162},{"c":2.325,"h":2.335,"l":2.31,"n":195,"o":2.329,"t":"2026-10-21T16:30:00Z","v":22988,"vw":2.324933},{"c":2.31,"h":2.325,"l":2.31,"n":96,"o":2.325,"t":"2026-10-21T16:45:00Z","v":9718,"vw":2.318343},{"c":2.31,"h":2.315,"l":2.31,"n":123,"o":2.315,"t":"2026-10-21T17:00:00Z","v":10423,"vw":2.312938},{"c":2.315,"h":2.315,"l":2.31,"n":102,"o":2.315,"t":"2026-10-21T17:15:00Z","v":7577,"vw":2.313577},{"c":2.315,"h":2.32,"l":2.31,"n":110,"o":2.31,"t":"2026-10-21T17:30:00Z","v":7338,"vw":2.314526},{"c":2.315,"h":2.32,"l":2.31,"n":92,"o":2.32,"t":"2026-10-21T17:45:00Z","v":5867,"vw":2.317314},{"c":2.315,"h":2.32,"l":2.31,"n":148,"o":2.315,"t":"2026-10-21T18:00:00Z","v":9370,"vw":2.315995},{"c":2.32,"h":2.32,"l":2.31,"n":95,"o":2.31,"t":"2026-10-21T18:15:00Z","v":6238,"vw":2.315444},{"c":2.325,"h":2.33,"l":2.315,"n":143,"o":2.319,"t":"2026-10-21T18:30:00Z","v":17741,"vw":2.321672},{"c":2.275,"h":2.33,"l":2.275,"n":303,"o":2.33,"t":"2026-10-21T18:45:00Z","v":50114,"vw":2.308847},{"c":2.255,"h":2.275,"l":2.25,"n":257,"o":2.275,"t":"2026-10-21T19:00:00Z","v":45445,"vw":2.258275},{"c":2.27,"h":2.27,"l":2.255,"n":170,"o":2.255,"t":"2026-10-21T19:15:00Z","v":21180,"vw":2.260988},{"c":2.265,"h":2.275,"l":2.26,"n":324,"o":2.27,"t":"2026-10-21T19:30:00Z","v":57454,"vw":2.26642},{"c":2.265,"h":2.28,"l":2.26,"n":830,"o":2.27,"t":"2026-10-21T19:45:00Z","v":136322,"vw":2.269764},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-10-21T20:00:00Z","v":95740,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.23},{"c":2.3352,"h":2.3352,"l":2.3352,"n":1,"o":2.3352,"t":"2026-10-21T22:00:00Z","v":400,"vw":2.3352},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-22T11:00:00Z","v":400,"vw":2.245},{"c":2.2298,"h":2.2298,"l":2.2298,"n":1,"o":2.2298,"t":"2026-10-22T11:30:00Z","v":333,"vw":2.2298},{"c":2.275,"h":2.28,"l":2.22,"n":194,"o":2.24,"t":"2026-10-22T13:30:00Z","v":67204,"vw":2.25751},{"c":2.285,"h":2.29,"l":2.275,"n":160,"o":2.275,"t":"2026-10-22T13:45:00Z","v":21034,"vw":2.283098},{"c":2.315,"h":2.32,"l":2.285,"n":105,"o":2.29,"t":"2026-10-22T14:00:00Z","v":11382,"vw":2.298174},{"c":2.305,"h":2.32,"l":2.3,"n":89,"o":2.315,"t":"2026-10-22T14:15:00Z","v":9397,"vw":2.308184},{"c":2.315,"h":2.315,"l":2.29,"n":101,"o":2.3003,"t":"2026-10-22T14:30:00Z","v":11714,"vw":2.302664},{"c":2.325,"h":2.325,"l":2.3115,"n":147,"o":2.32,"t":"2026-10-22T14:45:00Z","v":23778,"vw":2.321043},{"c":2.32,"h":2.33,"l":2.3,"n":132,"o":2.33,"t":"2026-10-22T15:00:00Z","v":15753,"vw":2.312063},{"c":2.34,"h":2.35,"l":2.32,"n":194,"o":2.32,"t":"2026-10-22T15:15:00Z","v":20240,"vw":2.338808},{"c":2.34,"h":2.345,"l":2.335,"n":75,"o":2.34,"t":"2026-10-22T15:30:00Z","v":8620,"vw":2.340573},{"c":2.37,"h":2.38,"l":2.35,"n":114,"o":2.35,"t":"2026-10-22T15:45:00Z","v":50024,"vw":2.358623},{"c":2.355,"h":2.37,"l":2.355,"n":112,"o":2.37,"t":"2026-10-22T16:00:00Z","v":14852,"vw":2.360755},{"c":2.36,"h":2.36,"l":2.355,"n":51,"o":2.355,"t":"2026-10-22T16:15:00Z","v":5099,"vw":2.359229},{"c":2.34,"h":2.36,"l":2.34,"n":124,"o":2.36,"t":"2026-10-22T16:30:00Z","v":21605,"vw":2.351185},{"c":2.335,"h":2.34,"l":2.33,"n":92,"o":2.34,"t":"2026-10-22T16:45:00Z","v":8924,"vw":2.335081},{"c":2.325,"h":2.34,"l":2.32,"n":110,"o":2.335,"t":"2026-10-22T17:00:00Z","v":10618,"vw":2.330026},{"c":2.32,"h":2.33,"l":2.32,"n":81,"o":2.325,"t":"2026-10-22T17:15:00Z","v":5822,"vw":2.322267},{"c":2.32,"h":2.33,"l":2.32,"n":163,"o":2.32,"t":"2026-10-22T17:30:00Z","v":24999,"vw":2.328214},{"c":2.325,"h":2.33,"l":2.32,"n":137,"o":2.325,"t":"2026-10-22T17:45:00Z","v":24142,"vw":2.320585},{"c":2.33,"h":2.345,"l":2.31,"n":342,"o":2.32,"t":"2026-10-22T18:00:00Z","v":71434,"vw":2.3267},{"c":2.33,"h":2.345,"l":2.33,"n":175,"o":2.33,"t":"2026-10-22T18:15:00Z","v":28564,"vw":2.339432},{"c":2.315,"h":2.335,"l":2.31,"n":229,"o":2.335,"t":"2026-10-22T18:30:00Z","v":37286,"vw":2.321692},{"c":2.31,"h":2.316,"l":2.31,"n":72,"o":2.31,"t":"2026-10-22T18:45:00Z","v":12712,"vw":2.315315},{"c":2.315,"h":2.32,"l":2.31,"n":138,"o":2.315,"t":"2026-10-22T19:00:00Z","v":15119,"vw":2.312215},{"c":2.325,"h":2.3258,"l":2.31,"n":160,"o":2.315,"t":"2026-10-22T19:15:00Z","v":21634,"vw":2.320447},{"c":2.31,"h":2.325,"l":2.31,"n":199,"o":2.325,"t":"2026-10-22T19:30:00Z","v":23404,"vw":2.317428},{"c":2.34,"h":2.34,"l":2.31,"n":822,"o":2.31,"t":"2026-10-22T19:45:00Z","v":158552,"vw":2.328751},{"c":2.33,"h":2.33,"l":2.33,"n":9,"o":2.33,"t":"2026-10-22T20:00:00Z","v":166204,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T22:00:00Z","v":100,"vw":2.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10268103065288257,"strike":7.392758773884697,"iv":2.755630415168868,"gamma":0.13078574819125535,"theta":-0.007243087427851283,"vega":0.001527756195788448,"rho":0.0001983879131384043,"breakevenPct":216.263282891881},{"delta":0.2,"premium":0.12070091417485038,"strike":6.671963433005985,"iv":2.502163942692606,"gamma":0.196492031604447,"theta":-0.006897906604655749,"vega":0.001700449743845542,"rho":0.0002772084783782573,"breakevenPct":186.61031000763018},{"delta":0.25,"premium":0.13872079769681817,"strike":5.951168092127274,"iv":2.248697470216344,"gamma":0.2621983150176386,"theta":-0.006552725781460215,"vega":0.0018731432919026356,"rho":0.0003560290436181102,"breakevenPct":156.95733712337938},{"delta":0.3,"premium":0.15674068121878595,"strike":5.230372751248561,"iv":1.9952309977400815,"gamma":0.3279045984308302,"theta":-0.006207544958264682,"vega":0.002045836839959729,"rho":0.00043484960885796313,"breakevenPct":127.30436423912856},{"delta":0.35,"premium":0.17476056474075374,"strike":4.509577410369849,"iv":1.7417645252638192,"gamma":0.39361088184402176,"theta":-0.005862364135069148,"vega":0.002218530388016823,"rho":0.0005136701740978161,"breakevenPct":97.65139135487776},{"delta":0.4,"premium":0.19278044826272156,"strike":3.7887820694911367,"iv":1.4882980527875567,"gamma":0.45931716525721344,"theta":-0.005517183311873614,"vega":0.0023912239360739168,"rho":0.000592490739337669,"breakevenPct":67.99841847062692},{"delta":0.45,"premium":0.21080033178468935,"strike":3.067986728612425,"iv":1.2348315803112946,"gamma":0.5250234486704051,"theta":-0.005172002488678081,"vega":0.00256391748413101,"rho":0.000671311304577522,"breakevenPct":38.345445586376144},{"delta":0.5,"premium":0.23274099318403113,"strike":2.482797792924375,"iv":1.0291583576760792,"gamma":0.573799935086011,"theta":-0.004834631613112626,"vega":0.0026724764686790006,"rho":0.000747281927281408,"breakevenPct":14.57969561638845},{"delta":0.55,"premium":0.269255111976631,"strike":2.401655306718598,"iv":1.0011317429406037,"gamma":0.5596486854917234,"theta":-0.004526290165530671,"vega":0.0025426484907497566,"rho":0.0008126593673516058,"breakevenPct":12.696642139039188},{"delta":0.6,"premium":0.30576923076923074,"strike":2.3205128205128207,"iv":0.9731051282051282,"gamma":0.5454974358974358,"theta":-0.004217948717948718,"vega":0.002412820512820513,"rho":0.0008780368074218035,"breakevenPct":10.813588661689927},{"delta":0.65,"premium":0.34228334956183054,"strike":2.239370334307043,"iv":0.9450785134696527,"gamma":0.5313461863031483,"theta":-0.0039096072703667635,"vega":0.002282992534891269,"rho":0.0009434142474920013,"breakevenPct":8.930535184340663},{"delta":0.7,"premium":0.3787974683544303,"strike":2.1582278481012658,"iv":0.9170518987341773,"gamma":0.5171949367088607,"theta":-0.00360126582278481,"vega":0.0021531645569620255,"rho":0.001008791687562199,"breakevenPct":7.0474817069914035},{"delta":0.75,"premium":0.41531158714703015,"strike":2.0770853618954885,"iv":0.8890252839987017,"gamma":0.5030436871145731,"theta":-0.0032929243752028562,"vega":0.0020233365790327815,"rho":0.0010741691276323969,"breakevenPct":5.164428229642139}],"put":[{"delta":0.1,"premium":0.11451862933194619,"strike":1.2096274133610763,"iv":2.689682327270708,"gamma":0.10994004722377916,"theta":-0.005129297133387409,"vega":0.0011604087330557536,"rho":-0.0002805023887397304,"breakevenPct":53.79287831100718},{"delta":0.15,"premium":0.10941561177371922,"strike":1.5941561177371921,"iv":1.741466151949036,"gamma":0.2085559430341172,"theta":-0.004420228570045694,"vega":0.0015182952960674585,"rho":-0.0003716794610923159,"breakevenPct":37.35272126736402},{"delta":0.2,"premium":0.1294079212447935,"strike":1.794079212447935,"iv":1.4935517913830083,"gamma":0.29567124203208905,"theta":-0.004459524840959145,"vega":0.0018048493374135382,"rho":-0.00048219937328806506,"breakevenPct":29.760705012525676},{"delta":0.25,"premium":0.14940023071586778,"strike":1.9940023071586777,"iv":1.2456374308169806,"gamma":0.3827865410300608,"theta":-0.004498821111872596,"vega":0.0020914033787596173,"rho":-0.0005927192854838141,"breakevenPct":22.16868875768734},{"delta":0.3,"premium":0.20118193330519205,"strike":2.102363866610384,"iv":1.237155888560574,"gamma":0.40560662726888985,"theta":-0.004704727733220768,"vega":0.002222836639932461,"rho":-0.0007282473571828749,"breakevenPct":19.78135302509738},{"delta":0.35,"premium":0.2539468130012663,"strike":2.207893626002533,"iv":1.2360794850147743,"gamma":0.4264382017728999,"theta":-0.004915787252005065,"vega":0.0023494723512030393,"rho":-0.0008645488771139968,"breakevenPct":17.55498679319551},{"delta":0.4,"premium":0.30671169269734067,"strike":2.3134233853946813,"iv":1.2350030814689743,"gamma":0.4472697762769101,"theta":-0.005126846770789362,"vega":0.0024761080624736177,"rho":-0.001000850397045119,"breakevenPct":15.328620561293643},{"delta":0.45,"premium":0.35947657239341496,"strike":2.4189531447868298,"iv":1.2339266779231743,"gamma":0.4681013507809202,"theta":-0.005337906289573659,"vega":0.002602743773744196,"rho":-0.001137151916976241,"breakevenPct":13.102254329391773},{"delta":0.5,"premium":0.47507407862120704,"strike":2.581602259370877,"iv":1.2593477866700862,"gamma":0.4740554838728038,"theta":-0.005485406122827063,"vega":0.0026639862819593887,"rho":-0.0013231051230338385,"breakevenPct":11.116954398748094},{"delta":0.55,"premium":0.7986692450919273,"strike":2.933336135969486,"iv":1.372484798179078,"gamma":0.4307601557383373,"theta":-0.0054225014798402645,"vega":0.002508754738680892,"rho":-0.00167342253144115,"breakevenPct":9.929667051579797},{"delta":0.6,"premium":1.1222644115626466,"strike":3.2850700125680943,"iv":1.4856218096880696,"gamma":0.38746482760387096,"theta":-0.005359596836853467,"vega":0.0023535231954023954,"rho":-0.0020237399398484604,"breakevenPct":8.742379704411501},{"delta":0.65,"premium":1.445859578033367,"strike":3.636803889166703,"iv":1.5987588211970614,"gamma":0.34416949946940456,"theta":-0.005296692193866669,"vega":0.0021982916521238985,"rho":-0.0023740573482557716,"breakevenPct":7.555092357243202},{"delta":0.7,"premium":1.7694547445040865,"strike":3.9885377657653107,"iv":1.711895832706053,"gamma":0.30087417133493816,"theta":-0.005233787550879871,"vega":0.0020430601088454016,"rho":-0.002724374756663082,"breakevenPct":6.367805010074907},{"delta":0.75,"premium":2.0930499109748064,"strike":4.34027164236392,"iv":1.8250328442150447,"gamma":0.25757884320047175,"theta":-0.005170882907893074,"vega":0.001887828565566905,"rho":-0.0030746921650703935,"breakevenPct":5.180517662906608},{"delta":0.8,"premium":2.4166450774455264,"strike":4.692005518962528,"iv":1.9381698557240365,"gamma":0.2142835150660053,"theta":-0.005107978264906276,"vega":0.001732597022288408,"rho":-0.0034250095734777043,"breakevenPct":3.9932303157383107},{"delta":0.85,"premium":3.6137500163117577,"strike":5.913750016311758,"iv":2.305384009271846,"gamma":0.15578123586177994,"theta":-0.0054716502622185045,"vega":0.0015532926804340914,"rho":-0.004468105796659693,"breakevenPct":2.9535864978903072}]},"raw":{"call":[{"delta":0.15,"premium":0.10268103065288257,"strike":7.392758773884697,"iv":2.755630415168868,"gamma":0.13078574819125535,"theta":-0.007243087427851283,"vega":0.001527756195788448,"rho":0.0001983879131384043,"breakevenPct":216.263282891881},{"delta":0.2,"premium":0.12070091417485038,"strike":6.671963433005985,"iv":2.502163942692606,"gamma":0.196492031604447,"theta":-0.006897906604655749,"vega":0.001700449743845542,"rho":0.0002772084783782573,"breakevenPct":186.61031000763018},{"delta":0.25,"premium":0.13872079769681817,"strike":5.951168092127274,"iv":2.248697470216344,"gamma":0.2621983150176386,"theta":-0.006552725781460215,"vega":0.0018731432919026356,"rho":0.0003560290436181102,"breakevenPct":156.95733712337938},{"delta":0.3,"premium":0.15674068121878595,"strike":5.230372751248561,"iv":1.9952309977400815,"gamma":0.3279045984308302,"theta":-0.006207544958264682,"vega":0.002045836839959729,"rho":0.00043484960885796313,"breakevenPct":127.30436423912856},{"delta":0.35,"premium":0.17476056474075374,"strike":4.509577410369849,"iv":1.7417645252638192,"gamma":0.39361088184402176,"theta":-0.005862364135069148,"vega":0.002218530388016823,"rho":0.0005136701740978161,"breakevenPct":97.65139135487776},{"delta":0.4,"premium":0.19278044826272156,"strike":3.7887820694911367,"iv":1.4882980527875567,"gamma":0.45931716525721344,"theta":-0.005517183311873614,"vega":0.0023912239360739168,"rho":0.000592490739337669,"breakevenPct":67.99841847062692},{"delta":0.45,"premium":0.21080033178468935,"strike":3.067986728612425,"iv":1.2348315803112946,"gamma":0.5250234486704051,"theta":-0.005172002488678081,"vega":0.00256391748413101,"rho":0.000671311304577522,"breakevenPct":38.345445586376144},{"delta":0.5,"premium":0.23274099318403113,"strike":2.482797792924375,"iv":1.0291583576760792,"gamma":0.573799935086011,"theta":-0.004834631613112626,"vega":0.0026724764686790006,"rho":0.000747281927281408,"breakevenPct":14.57969561638845},{"delta":0.55,"premium":0.269255111976631,"strike":2.401655306718598,"iv":1.0011317429406037,"gamma":0.5596486854917234,"theta":-0.004526290165530671,"vega":0.0025426484907497566,"rho":0.0008126593673516058,"breakevenPct":12.696642139039188},{"delta":0.6,"premium":0.30576923076923074,"strike":2.3205128205128207,"iv":0.9731051282051282,"gamma":0.5454974358974358,"theta":-0.004217948717948718,"vega":0.002412820512820513,"rho":0.0008780368074218035,"breakevenPct":10.813588661689927},{"delta":0.65,"premium":0.34228334956183054,"strike":2.239370334307043,"iv":0.9450785134696527,"gamma":0.5313461863031483,"theta":-0.0039096072703667635,"vega":0.002282992534891269,"rho":0.0009434142474920013,"breakevenPct":8.930535184340663},{"delta":0.7,"premium":0.3787974683544303,"strike":2.1582278481012658,"iv":0.9170518987341773,"gamma":0.5171949367088607,"theta":-0.00360126582278481,"vega":0.0021531645569620255,"rho":0.001008791687562199,"breakevenPct":7.0474817069914035},{"delta":0.75,"premium":0.41531158714703015,"strike":2.0770853618954885,"iv":0.8890252839987017,"gamma":0.5030436871145731,"theta":-0.0032929243752028562,"vega":0.0020233365790327815,"rho":0.0010741691276323969,"breakevenPct":5.164428229642139}],"put":[{"delta":0.1,"premium":0.11451862933194619,"strike":1.2096274133610763,"iv":2.689682327270708,"gamma":0.10994004722377916,"theta":-0.005129297133387409,"vega":0.0011604087330557536,"rho":-0.0002805023887397304,"breakevenPct":53.79287831100718},{"delta":0.15,"premium":0.10941561177371922,"strike":1.5941561177371921,"iv":1.741466151949036,"gamma":0.2085559430341172,"theta":-0.004420228570045694,"vega":0.0015182952960674585,"rho":-0.0003716794610923159,"breakevenPct":37.35272126736402},{"delta":0.2,"premium":0.1294079212447935,"strike":1.794079212447935,"iv":1.4935517913830083,"gamma":0.29567124203208905,"theta":-0.004459524840959145,"vega":0.0018048493374135382,"rho":-0.00048219937328806506,"breakevenPct":29.760705012525676},{"delta":0.25,"premium":0.14940023071586778,"strike":1.9940023071586777,"iv":1.2456374308169806,"gamma":0.3827865410300608,"theta":-0.004498821111872596,"vega":0.0020914033787596173,"rho":-0.0005927192854838141,"breakevenPct":22.16868875768734},{"delta":0.3,"premium":0.20118193330519205,"strike":2.102363866610384,"iv":1.237155888560574,"gamma":0.40560662726888985,"theta":-0.004704727733220768,"vega":0.002222836639932461,"rho":-0.0007282473571828749,"breakevenPct":19.78135302509738},{"delta":0.35,"premium":0.2539468130012663,"strike":2.207893626002533,"iv":1.2360794850147743,"gamma":0.4264382017728999,"theta":-0.004915787252005065,"vega":0.0023494723512030393,"rho":-0.0008645488771139968,"breakevenPct":17.55498679319551},{"delta":0.4,"premium":0.30671169269734067,"strike":2.3134233853946813,"iv":1.2350030814689743,"gamma":0.4472697762769101,"theta":-0.005126846770789362,"vega":0.0024761080624736177,"rho":-0.001000850397045119,"breakevenPct":15.328620561293643},{"delta":0.45,"premium":0.35947657239341496,"strike":2.4189531447868298,"iv":1.2339266779231743,"gamma":0.4681013507809202,"theta":-0.005337906289573659,"vega":0.002602743773744196,"rho":-0.001137151916976241,"breakevenPct":13.102254329391773},{"delta":0.5,"premium":0.47507407862120704,"strike":2.581602259370877,"iv":1.2593477866700862,"gamma":0.4740554838728038,"theta":-0.005485406122827063,"vega":0.0026639862819593887,"rho":-0.0013231051230338385,"breakevenPct":11.116954398748094},{"delta":0.55,"premium":0.7986692450919273,"strike":2.933336135969486,"iv":1.372484798179078,"gamma":0.4307601557383373,"theta":-0.0054225014798402645,"vega":0.002508754738680892,"rho":-0.00167342253144115,"breakevenPct":9.929667051579797},{"delta":0.6,"premium":1.1222644115626466,"strike":3.2850700125680943,"iv":1.4856218096880696,"gamma":0.38746482760387096,"theta":-0.005359596836853467,"vega":0.0023535231954023954,"rho":-0.0020237399398484604,"breakevenPct":8.742379704411501},{"delta":0.65,"premium":1.445859578033367,"strike":3.636803889166703,"iv":1.5987588211970614,"gamma":0.34416949946940456,"theta":-0.005296692193866669,"vega":0.0021982916521238985,"rho":-0.0023740573482557716,"breakevenPct":7.555092357243202},{"delta":0.7,"premium":1.7694547445040865,"strike":3.9885377657653107,"iv":1.711895832706053,"gamma":0.30087417133493816,"theta":-0.005233787550879871,"vega":0.0020430601088454016,"rho":-0.002724374756663082,"breakevenPct":6.367805010074907},{"delta":0.75,"premium":2.0930499109748064,"strike":4.34027164236392,"iv":1.8250328442150447,"gamma":0.25757884320047175,"theta":-0.005170882907893074,"vega":0.001887828565566905,"rho":-0.0030746921650703935,"breakevenPct":5.180517662906608},{"delta":0.8,"premium":2.4166450774455264,"strike":4.692005518962528,"iv":1.9381698557240365,"gamma":0.2142835150660053,"theta":-0.005107978264906276,"vega":0.001732597022288408,"rho":-0.0034250095734777043,"breakevenPct":3.9932303157383107},{"delta":0.85,"premium":3.6137500163117577,"strike":5.913750016311758,"iv":2.305384009271846,"gamma":0.15578123586177994,"theta":-0.0054716502622185045,"vega":0.0015532926804340914,"rho":-0.004468105796659693,"breakevenPct":2.9535864978903072}]}},"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"}}