{"symbol":"ABR","url":"https://intraalpha.com/companies/ABR","capturedAt":"2026-10-15T21:02:29.750Z","state":"ready","quote":{"symbol":"ABR","last_price":2.8299,"prev_close":2.61,"regular_close":2.8,"change":0.2199,"change_pct":8.4253,"regular_change":0.19,"regular_change_pct":7.2797,"extended_change":0.0299,"extended_change_pct":1.0679,"bid":2.82,"ask":2.83,"bid_size":100,"ask_size":18500,"volume":7569746,"vwap":2.790811,"open":2.66,"high":2.89,"low":2.615,"close":2.8,"trade_count":23235,"last_trade_at":"2026-10-15T20:59:15.022420572Z","last_quote_at":"2026-10-15T20:33:06.932314333Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ABR","fetched_at":"2026-10-15T21:02:28.622457+00:00","name":"Arbor Realty Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Arbor Realty Trust, Inc. invests in a diversified portfolio of structured financial assets in the commercial, single-family, and multi-family real estate markets in the United States. The company is headquartered in Uniondale, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":569666000,"ebitda":null,"pe_ratio":31.22,"peg_ratio":1.649,"book_value":11.35,"dividend_per_share":0.94,"dividend_yield":0.332,"eps":0.09,"revenue_ttm":498069000,"gross_profit_ttm":394275000,"profit_margin":0.116,"operating_margin_ttm":-0.127,"return_on_assets_ttm":0.0042,"return_on_equity_ttm":0.0198,"quarterly_earnings_growth":-0.98,"quarterly_revenue_growth":-0.248,"analyst_target_price":4,"analyst_number":0,"beta":1.19,"fifty_two_week_high":10.48,"fifty_two_week_low":2.58,"fifty_day_ma":4.552,"two_hundred_day_ma":6.27,"shares_outstanding":186558000,"forward_pe":11.74,"price_to_sales":1.144,"price_to_book":0.364,"ev_to_revenue":15.12,"ev_to_ebitda":null},"bars":[{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-10-08T08:00:00Z","v":511,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":11,"o":3.25,"t":"2026-10-08T11:00:00Z","v":782,"vw":3.25},{"c":3.2491,"h":3.2491,"l":3.2491,"n":1,"o":3.2491,"t":"2026-10-08T11:30:00Z","v":200,"vw":3.2491},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-08T12:00:00Z","v":420,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-08T12:10:00Z","v":150,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-08T12:45:00Z","v":300,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T13:10:00Z","v":4000,"vw":3.25},{"c":3.23,"h":3.25,"l":3.23,"n":36,"o":3.25,"t":"2026-10-08T13:15:00Z","v":17159,"vw":3.239802},{"c":3.24,"h":3.25,"l":3.24,"n":8,"o":3.24,"t":"2026-10-08T13:20:00Z","v":11577,"vw":3.240705},{"c":3.26,"h":3.27,"l":3.21,"n":333,"o":3.22,"t":"2026-10-08T13:30:00Z","v":144880,"vw":3.232309},{"c":3.27,"h":3.27,"l":3.24,"n":150,"o":3.25,"t":"2026-10-08T13:35:00Z","v":55016,"vw":3.252895},{"c":3.3,"h":3.31,"l":3.27,"n":159,"o":3.27,"t":"2026-10-08T13:40:00Z","v":48070,"vw":3.292472},{"c":3.305,"h":3.32,"l":3.2901,"n":229,"o":3.3,"t":"2026-10-08T13:45:00Z","v":64753,"vw":3.303872},{"c":3.295,"h":3.31,"l":3.295,"n":152,"o":3.31,"t":"2026-10-08T13:50:00Z","v":32147,"vw":3.301963},{"c":3.275,"h":3.3,"l":3.275,"n":169,"o":3.295,"t":"2026-10-08T13:55:00Z","v":49748,"vw":3.289711},{"c":3.275,"h":3.29,"l":3.27,"n":121,"o":3.28,"t":"2026-10-08T14:00:00Z","v":35853,"vw":3.280683},{"c":3.26,"h":3.28,"l":3.26,"n":140,"o":3.2733,"t":"2026-10-08T14:05:00Z","v":16089,"vw":3.274061},{"c":3.2422,"h":3.2699,"l":3.2422,"n":200,"o":3.265,"t":"2026-10-08T14:10:00Z","v":53692,"vw":3.253193},{"c":3.2478,"h":3.25,"l":3.24,"n":135,"o":3.24,"t":"2026-10-08T14:15:00Z","v":17461,"vw":3.245726},{"c":3.2467,"h":3.25,"l":3.24,"n":117,"o":3.245,"t":"2026-10-08T14:20:00Z","v":10217,"vw":3.244651},{"c":3.2218,"h":3.245,"l":3.22,"n":296,"o":3.245,"t":"2026-10-08T14:25:00Z","v":67729,"vw":3.232089},{"c":3.215,"h":3.2292,"l":3.21,"n":210,"o":3.2215,"t":"2026-10-08T14:30:00Z","v":28316,"vw":3.216423},{"c":3.215,"h":3.22,"l":3.21,"n":124,"o":3.215,"t":"2026-10-08T14:35:00Z","v":13136,"vw":3.215042},{"c":3.22,"h":3.22,"l":3.21,"n":130,"o":3.215,"t":"2026-10-08T14:40:00Z","v":22303,"vw":3.214477},{"c":3.1913,"h":3.215,"l":3.19,"n":555,"o":3.21,"t":"2026-10-08T14:45:00Z","v":151034,"vw":3.205319},{"c":3.185,"h":3.1999,"l":3.18,"n":142,"o":3.1915,"t":"2026-10-08T14:50:00Z","v":33286,"vw":3.193121},{"c":3.17,"h":3.185,"l":3.16,"n":358,"o":3.185,"t":"2026-10-08T14:55:00Z","v":90184,"vw":3.175062},{"c":3.175,"h":3.178,"l":3.16,"n":209,"o":3.16,"t":"2026-10-08T15:00:00Z","v":30368,"vw":3.168182},{"c":3.1728,"h":3.1777,"l":3.17,"n":123,"o":3.175,"t":"2026-10-08T15:05:00Z","v":14633,"vw":3.174175},{"c":3.16,"h":3.175,"l":3.16,"n":193,"o":3.175,"t":"2026-10-08T15:10:00Z","v":37477,"vw":3.167387},{"c":3.145,"h":3.1661,"l":3.14,"n":295,"o":3.1661,"t":"2026-10-08T15:15:00Z","v":94413,"vw":3.151997},{"c":3.15,"h":3.16,"l":3.14,"n":288,"o":3.145,"t":"2026-10-08T15:20:00Z","v":187533,"vw":3.150508},{"c":3.165,"h":3.1657,"l":3.145,"n":186,"o":3.15,"t":"2026-10-08T15:25:00Z","v":50847,"vw":3.155304},{"c":3.16,"h":3.17,"l":3.16,"n":100,"o":3.165,"t":"2026-10-08T15:30:00Z","v":14543,"vw":3.163521},{"c":3.165,"h":3.17,"l":3.16,"n":135,"o":3.165,"t":"2026-10-08T15:35:00Z","v":12462,"vw":3.162779},{"c":3.165,"h":3.17,"l":3.16,"n":126,"o":3.165,"t":"2026-10-08T15:40:00Z","v":14429,"vw":3.16349},{"c":3.135,"h":3.165,"l":3.13,"n":396,"o":3.16,"t":"2026-10-08T15:45:00Z","v":307161,"vw":3.14899},{"c":3.12,"h":3.135,"l":3.12,"n":225,"o":3.1329,"t":"2026-10-08T15:50:00Z","v":67592,"vw":3.128246},{"c":3.125,"h":3.13,"l":3.12,"n":99,"o":3.12,"t":"2026-10-08T15:55:00Z","v":15689,"vw":3.125377},{"c":3.12,"h":3.13,"l":3.12,"n":154,"o":3.125,"t":"2026-10-08T16:00:00Z","v":20075,"vw":3.125713},{"c":3.1703,"h":3.185,"l":3.12,"n":448,"o":3.125,"t":"2026-10-08T16:05:00Z","v":174915,"vw":3.161309},{"c":3.1625,"h":3.176,"l":3.16,"n":212,"o":3.175,"t":"2026-10-08T16:10:00Z","v":66086,"vw":3.1693},{"c":3.175,"h":3.215,"l":3.16,"n":407,"o":3.16,"t":"2026-10-08T16:15:00Z","v":165112,"vw":3.189721},{"c":3.1823,"h":3.195,"l":3.175,"n":164,"o":3.175,"t":"2026-10-08T16:20:00Z","v":40124,"vw":3.18482},{"c":3.17,"h":3.185,"l":3.17,"n":168,"o":3.18,"t":"2026-10-08T16:25:00Z","v":44103,"vw":3.179701},{"c":3.18,"h":3.19,"l":3.17,"n":190,"o":3.175,"t":"2026-10-08T16:30:00Z","v":40703,"vw":3.179864},{"c":3.185,"h":3.1895,"l":3.18,"n":94,"o":3.18,"t":"2026-10-08T16:35:00Z","v":22930,"vw":3.18385},{"c":3.19,"h":3.2,"l":3.185,"n":112,"o":3.185,"t":"2026-10-08T16:40:00Z","v":17720,"vw":3.192595},{"c":3.175,"h":3.195,"l":3.17,"n":668,"o":3.19,"t":"2026-10-08T16:45:00Z","v":212696,"vw":3.18271},{"c":3.2009,"h":3.205,"l":3.17,"n":147,"o":3.17,"t":"2026-10-08T16:50:00Z","v":47339,"vw":3.187807},{"c":3.19,"h":3.215,"l":3.185,"n":404,"o":3.205,"t":"2026-10-08T16:55:00Z","v":92974,"vw":3.199333},{"c":3.175,"h":3.1913,"l":3.17,"n":123,"o":3.19,"t":"2026-10-08T17:00:00Z","v":32832,"vw":3.183351},{"c":3.17,"h":3.18,"l":3.17,"n":127,"o":3.175,"t":"2026-10-08T17:05:00Z","v":26195,"vw":3.176987},{"c":3.175,"h":3.191,"l":3.17,"n":241,"o":3.175,"t":"2026-10-08T17:10:00Z","v":50432,"vw":3.181286},{"c":3.17,"h":3.18,"l":3.17,"n":147,"o":3.175,"t":"2026-10-08T17:15:00Z","v":23690,"vw":3.173229},{"c":3.19,"h":3.19,"l":3.17,"n":209,"o":3.17,"t":"2026-10-08T17:20:00Z","v":38252,"vw":3.174403},{"c":3.185,"h":3.19,"l":3.175,"n":143,"o":3.18,"t":"2026-10-08T17:25:00Z","v":40340,"vw":3.180596},{"c":3.19,"h":3.2,"l":3.18,"n":115,"o":3.185,"t":"2026-10-08T17:30:00Z","v":30081,"vw":3.192666},{"c":3.195,"h":3.195,"l":3.18,"n":271,"o":3.19,"t":"2026-10-08T17:35:00Z","v":55459,"vw":3.18923},{"c":3.2,"h":3.205,"l":3.18,"n":256,"o":3.19,"t":"2026-10-08T17:40:00Z","v":93346,"vw":3.191176},{"c":3.185,"h":3.2023,"l":3.1801,"n":153,"o":3.2023,"t":"2026-10-08T17:45:00Z","v":34543,"vw":3.192532},{"c":3.18,"h":3.19,"l":3.18,"n":178,"o":3.185,"t":"2026-10-08T17:50:00Z","v":25433,"vw":3.183221},{"c":3.19,"h":3.1986,"l":3.18,"n":179,"o":3.185,"t":"2026-10-08T17:55:00Z","v":36317,"vw":3.189736},{"c":3.195,"h":3.1999,"l":3.185,"n":265,"o":3.195,"t":"2026-10-08T18:00:00Z","v":52140,"vw":3.190155},{"c":3.195,"h":3.205,"l":3.19,"n":214,"o":3.19,"t":"2026-10-08T18:05:00Z","v":45511,"vw":3.198014},{"c":3.19,"h":3.1969,"l":3.19,"n":207,"o":3.195,"t":"2026-10-08T18:10:00Z","v":36037,"vw":3.192642},{"c":3.1802,"h":3.1952,"l":3.18,"n":239,"o":3.19,"t":"2026-10-08T18:15:00Z","v":40717,"vw":3.188857},{"c":3.185,"h":3.19,"l":3.18,"n":165,"o":3.18,"t":"2026-10-08T18:20:00Z","v":33632,"vw":3.182718},{"c":3.17,"h":3.185,"l":3.17,"n":201,"o":3.1848,"t":"2026-10-08T18:25:00Z","v":34796,"vw":3.17941},{"c":3.17,"h":3.18,"l":3.17,"n":154,"o":3.17,"t":"2026-10-08T18:30:00Z","v":29269,"vw":3.172174},{"c":3.165,"h":3.1799,"l":3.16,"n":303,"o":3.17,"t":"2026-10-08T18:35:00Z","v":53952,"vw":3.166714},{"c":3.17,"h":3.1799,"l":3.165,"n":241,"o":3.165,"t":"2026-10-08T18:40:00Z","v":72613,"vw":3.172315},{"c":3.175,"h":3.18,"l":3.17,"n":130,"o":3.175,"t":"2026-10-08T18:45:00Z","v":33442,"vw":3.174436},{"c":3.155,"h":3.17,"l":3.15,"n":381,"o":3.17,"t":"2026-10-08T18:50:00Z","v":140933,"vw":3.160115},{"c":3.155,"h":3.16,"l":3.15,"n":266,"o":3.15,"t":"2026-10-08T18:55:00Z","v":43681,"vw":3.155427},{"c":3.125,"h":3.155,"l":3.11,"n":567,"o":3.15,"t":"2026-10-08T19:00:00Z","v":253727,"vw":3.134988},{"c":3.135,"h":3.14,"l":3.12,"n":206,"o":3.12,"t":"2026-10-08T19:05:00Z","v":141799,"vw":3.126387},{"c":3.13,"h":3.14,"l":3.13,"n":185,"o":3.13,"t":"2026-10-08T19:10:00Z","v":23543,"vw":3.133959},{"c":3.13,"h":3.1375,"l":3.12,"n":343,"o":3.13,"t":"2026-10-08T19:15:00Z","v":83192,"vw":3.130346},{"c":3.1337,"h":3.1499,"l":3.13,"n":350,"o":3.1352,"t":"2026-10-08T19:20:00Z","v":99898,"vw":3.139526},{"c":3.125,"h":3.14,"l":3.12,"n":305,"o":3.1382,"t":"2026-10-08T19:25:00Z","v":54813,"vw":3.132563},{"c":3.13,"h":3.13,"l":3.12,"n":230,"o":3.125,"t":"2026-10-08T19:30:00Z","v":31239,"vw":3.125064},{"c":3.125,"h":3.13,"l":3.11,"n":597,"o":3.125,"t":"2026-10-08T19:35:00Z","v":147073,"vw":3.120003},{"c":3.12,"h":3.13,"l":3.1123,"n":380,"o":3.12,"t":"2026-10-08T19:40:00Z","v":86628,"vw":3.121185},{"c":3.105,"h":3.12,"l":3.1,"n":915,"o":3.12,"t":"2026-10-08T19:45:00Z","v":365767,"vw":3.110574},{"c":3.105,"h":3.11,"l":3.1,"n":413,"o":3.105,"t":"2026-10-08T19:50:00Z","v":89557,"vw":3.103609},{"c":3.09,"h":3.11,"l":3.08,"n":1831,"o":3.105,"t":"2026-10-08T19:55:00Z","v":551095,"vw":3.095791},{"c":3.12,"h":3.13,"l":3.08,"n":61,"o":3.08,"t":"2026-10-08T20:00:00Z","v":2121175,"vw":3.090048},{"c":3.13,"h":3.13,"l":3.1299,"n":5,"o":3.1299,"t":"2026-10-08T20:05:00Z","v":10202,"vw":3.129901},{"c":3.11,"h":3.1199,"l":3.11,"n":14,"o":3.1199,"t":"2026-10-08T20:10:00Z","v":5418,"vw":3.118824},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T20:25:00Z","v":2000,"vw":3.11},{"c":3.1195,"h":3.1195,"l":3.1195,"n":1,"o":3.1195,"t":"2026-10-08T20:35:00Z","v":200,"vw":3.1195},{"c":3.12,"h":3.12,"l":3.09,"n":2,"o":3.09,"t":"2026-10-08T20:40:00Z","v":6731,"vw":3.090446},{"c":3.11,"h":3.12,"l":3.11,"n":10,"o":3.1196,"t":"2026-10-08T20:55:00Z","v":20473,"vw":3.119949},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-08T21:05:00Z","v":100,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-08T21:35:00Z","v":500,"vw":3.12},{"c":3.1272,"h":3.1272,"l":3.1272,"n":1,"o":3.1272,"t":"2026-10-08T21:40:00Z","v":500,"vw":3.1272},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-08T21:45:00Z","v":102,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-08T21:50:00Z","v":100,"vw":3.13},{"c":3.12,"h":3.13,"l":3.12,"n":3,"o":3.13,"t":"2026-10-08T22:40:00Z","v":500,"vw":3.124},{"c":3.1199,"h":3.1199,"l":3.1199,"n":1,"o":3.1199,"t":"2026-10-08T23:05:00Z","v":200,"vw":3.1199},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-08T23:10:00Z","v":1400,"vw":3.12},{"c":3.1195,"h":3.1195,"l":3.1195,"n":1,"o":3.1195,"t":"2026-10-08T23:15:00Z","v":300,"vw":3.1195},{"c":3.1199,"h":3.1199,"l":3.1196,"n":2,"o":3.1196,"t":"2026-10-08T23:20:00Z","v":1100,"vw":3.119873},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-08T23:25:00Z","v":510,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T23:45:00Z","v":1000,"vw":3.11},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-08T23:55:00Z","v":2000,"vw":3.12},{"c":3.12,"h":3.12,"l":3.11,"n":6,"o":3.11,"t":"2026-10-09T11:00:00Z","v":460,"vw":3.115},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-09T11:05:00Z","v":101,"vw":3.11},{"c":3.1101,"h":3.1101,"l":3.11,"n":4,"o":3.11,"t":"2026-10-09T11:15:00Z","v":12000,"vw":3.11005},{"c":3.1191,"h":3.1191,"l":3.1191,"n":1,"o":3.1191,"t":"2026-10-09T11:30:00Z","v":359,"vw":3.1191},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T11:55:00Z","v":17000,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-09T12:05:00Z","v":1199,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T12:30:00Z","v":100,"vw":3.13},{"c":3.1231,"h":3.1231,"l":3.1231,"n":1,"o":3.1231,"t":"2026-10-09T12:40:00Z","v":100,"vw":3.1231},{"c":3.1397,"h":3.1397,"l":3.1397,"n":1,"o":3.1397,"t":"2026-10-09T12:45:00Z","v":700,"vw":3.1397},{"c":3.11,"h":3.12,"l":3.11,"n":5,"o":3.12,"t":"2026-10-09T13:00:00Z","v":1142,"vw":3.112899},{"c":3.1,"h":3.1,"l":3.1,"n":20,"o":3.1,"t":"2026-10-09T13:10:00Z","v":295,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-10-09T13:20:00Z","v":794,"vw":3.09},{"c":3.04,"h":3.085,"l":3.04,"n":43,"o":3.085,"t":"2026-10-09T13:25:00Z","v":6729,"vw":3.068678},{"c":2.955,"h":3.0433,"l":2.94,"n":918,"o":3.03,"t":"2026-10-09T13:30:00Z","v":402092,"vw":2.987868},{"c":2.9779,"h":2.99,"l":2.955,"n":496,"o":2.955,"t":"2026-10-09T13:35:00Z","v":139335,"vw":2.971813},{"c":2.96,"h":3.01,"l":2.96,"n":540,"o":2.97,"t":"2026-10-09T13:40:00Z","v":224554,"vw":2.980379},{"c":2.935,"h":2.965,"l":2.915,"n":799,"o":2.965,"t":"2026-10-09T13:45:00Z","v":343991,"vw":2.932399},{"c":2.958,"h":2.97,"l":2.935,"n":461,"o":2.9398,"t":"2026-10-09T13:50:00Z","v":121643,"vw":2.949561},{"c":2.905,"h":2.9599,"l":2.9,"n":1312,"o":2.955,"t":"2026-10-09T13:55:00Z","v":526843,"vw":2.92656},{"c":2.835,"h":2.915,"l":2.825,"n":2406,"o":2.905,"t":"2026-10-09T14:00:00Z","v":729433,"vw":2.879517},{"c":2.805,"h":2.84,"l":2.78,"n":1791,"o":2.835,"t":"2026-10-09T14:05:00Z","v":634324,"vw":2.811758},{"c":2.835,"h":2.84,"l":2.805,"n":590,"o":2.805,"t":"2026-10-09T14:10:00Z","v":141502,"vw":2.820218},{"c":2.845,"h":2.87,"l":2.83,"n":794,"o":2.835,"t":"2026-10-09T14:15:00Z","v":176230,"vw":2.845972},{"c":2.875,"h":2.89,"l":2.84,"n":771,"o":2.845,"t":"2026-10-09T14:20:00Z","v":251471,"vw":2.867746},{"c":2.91,"h":2.91,"l":2.875,"n":407,"o":2.877,"t":"2026-10-09T14:25:00Z","v":207797,"vw":2.896794},{"c":2.875,"h":2.905,"l":2.87,"n":469,"o":2.905,"t":"2026-10-09T14:30:00Z","v":272587,"vw":2.886053},{"c":2.875,"h":2.8799,"l":2.87,"n":238,"o":2.875,"t":"2026-10-09T14:35:00Z","v":72511,"vw":2.873004},{"c":2.8501,"h":2.8787,"l":2.85,"n":298,"o":2.875,"t":"2026-10-09T14:40:00Z","v":194671,"vw":2.865911},{"c":2.88,"h":2.88,"l":2.85,"n":705,"o":2.8501,"t":"2026-10-09T14:45:00Z","v":332578,"vw":2.859937},{"c":2.9259,"h":2.93,"l":2.87,"n":930,"o":2.875,"t":"2026-10-09T14:50:00Z","v":474197,"vw":2.897645},{"c":2.935,"h":2.94,"l":2.915,"n":494,"o":2.925,"t":"2026-10-09T14:55:00Z","v":169360,"vw":2.92796},{"c":2.945,"h":2.95,"l":2.93,"n":523,"o":2.935,"t":"2026-10-09T15:00:00Z","v":220933,"vw":2.935771},{"c":2.975,"h":2.99,"l":2.945,"n":607,"o":2.945,"t":"2026-10-09T15:05:00Z","v":245045,"vw":2.966275},{"c":2.965,"h":2.9788,"l":2.96,"n":205,"o":2.9766,"t":"2026-10-09T15:10:00Z","v":55939,"vw":2.965994},{"c":2.965,"h":2.97,"l":2.96,"n":213,"o":2.965,"t":"2026-10-09T15:15:00Z","v":29765,"vw":2.964977},{"c":2.965,"h":2.97,"l":2.96,"n":133,"o":2.965,"t":"2026-10-09T15:20:00Z","v":20910,"vw":2.964732},{"c":2.965,"h":2.97,"l":2.96,"n":107,"o":2.9663,"t":"2026-10-09T15:25:00Z","v":22972,"vw":2.965526},{"c":2.95,"h":2.97,"l":2.95,"n":278,"o":2.965,"t":"2026-10-09T15:30:00Z","v":83836,"vw":2.959077},{"c":2.9524,"h":2.9599,"l":2.94,"n":287,"o":2.955,"t":"2026-10-09T15:35:00Z","v":199583,"vw":2.948115},{"c":2.96,"h":2.96,"l":2.95,"n":91,"o":2.955,"t":"2026-10-09T15:40:00Z","v":41432,"vw":2.953558},{"c":2.935,"h":2.95,"l":2.91,"n":751,"o":2.95,"t":"2026-10-09T15:45:00Z","v":344669,"vw":2.929341},{"c":2.935,"h":2.9363,"l":2.93,"n":81,"o":2.935,"t":"2026-10-09T15:50:00Z","v":35311,"vw":2.930947},{"c":2.925,"h":2.935,"l":2.92,"n":146,"o":2.935,"t":"2026-10-09T15:55:00Z","v":34504,"vw":2.928359},{"c":2.925,"h":2.9399,"l":2.91,"n":754,"o":2.9201,"t":"2026-10-09T16:00:00Z","v":271299,"vw":2.923371},{"c":2.915,"h":2.9285,"l":2.9123,"n":228,"o":2.925,"t":"2026-10-09T16:05:00Z","v":116018,"vw":2.921177},{"c":2.915,"h":2.92,"l":2.91,"n":127,"o":2.915,"t":"2026-10-09T16:10:00Z","v":27254,"vw":2.911553},{"c":2.915,"h":2.92,"l":2.91,"n":127,"o":2.915,"t":"2026-10-09T16:15:00Z","v":9213,"vw":2.914732},{"c":2.905,"h":2.92,"l":2.9007,"n":257,"o":2.915,"t":"2026-10-09T16:20:00Z","v":42038,"vw":2.911618},{"c":2.905,"h":2.91,"l":2.9,"n":203,"o":2.905,"t":"2026-10-09T16:25:00Z","v":140740,"vw":2.904929},{"c":2.905,"h":2.91,"l":2.9,"n":104,"o":2.905,"t":"2026-10-09T16:30:00Z","v":14870,"vw":2.905448},{"c":2.9,"h":2.91,"l":2.9,"n":311,"o":2.905,"t":"2026-10-09T16:35:00Z","v":104693,"vw":2.905349},{"c":2.905,"h":2.91,"l":2.9,"n":167,"o":2.9036,"t":"2026-10-09T16:40:00Z","v":29632,"vw":2.905894},{"c":2.935,"h":2.94,"l":2.9,"n":501,"o":2.905,"t":"2026-10-09T16:45:00Z","v":185324,"vw":2.91996},{"c":2.935,"h":2.94,"l":2.93,"n":156,"o":2.935,"t":"2026-10-09T16:50:00Z","v":39122,"vw":2.932449},{"c":2.935,"h":2.94,"l":2.93,"n":124,"o":2.935,"t":"2026-10-09T16:55:00Z","v":19965,"vw":2.933463},{"c":2.935,"h":2.94,"l":2.93,"n":132,"o":2.93,"t":"2026-10-09T17:00:00Z","v":18356,"vw":2.933866},{"c":2.9306,"h":2.94,"l":2.925,"n":233,"o":2.935,"t":"2026-10-09T17:05:00Z","v":129600,"vw":2.933049},{"c":2.905,"h":2.9364,"l":2.9,"n":367,"o":2.93,"t":"2026-10-09T17:10:00Z","v":313522,"vw":2.917636},{"c":2.925,"h":2.93,"l":2.905,"n":242,"o":2.9063,"t":"2026-10-09T17:15:00Z","v":89683,"vw":2.91735},{"c":2.93,"h":2.93,"l":2.92,"n":142,"o":2.925,"t":"2026-10-09T17:20:00Z","v":85622,"vw":2.925442},{"c":2.925,"h":2.93,"l":2.92,"n":146,"o":2.925,"t":"2026-10-09T17:25:00Z","v":61932,"vw":2.926349},{"c":2.935,"h":2.94,"l":2.925,"n":315,"o":2.925,"t":"2026-10-09T17:30:00Z","v":89005,"vw":2.934328},{"c":2.92,"h":2.94,"l":2.92,"n":364,"o":2.94,"t":"2026-10-09T17:35:00Z","v":50798,"vw":2.932584},{"c":2.915,"h":2.9253,"l":2.91,"n":197,"o":2.925,"t":"2026-10-09T17:40:00Z","v":89093,"vw":2.91682},{"c":2.905,"h":2.915,"l":2.9,"n":341,"o":2.915,"t":"2026-10-09T17:45:00Z","v":119985,"vw":2.907549},{"c":2.9064,"h":2.91,"l":2.9,"n":72,"o":2.9,"t":"2026-10-09T17:50:00Z","v":22202,"vw":2.908403},{"c":2.9101,"h":2.92,"l":2.9,"n":452,"o":2.905,"t":"2026-10-09T17:55:00Z","v":147330,"vw":2.907307},{"c":2.918,"h":2.92,"l":2.91,"n":147,"o":2.92,"t":"2026-10-09T18:00:00Z","v":52713,"vw":2.917697},{"c":2.915,"h":2.92,"l":2.91,"n":117,"o":2.92,"t":"2026-10-09T18:05:00Z","v":18229,"vw":2.916578},{"c":2.915,"h":2.92,"l":2.91,"n":150,"o":2.915,"t":"2026-10-09T18:10:00Z","v":41006,"vw":2.915019},{"c":2.91,"h":2.92,"l":2.91,"n":169,"o":2.9188,"t":"2026-10-09T18:15:00Z","v":13796,"vw":2.912861},{"c":2.9113,"h":2.92,"l":2.91,"n":164,"o":2.91,"t":"2026-10-09T18:20:00Z","v":30384,"vw":2.913042},{"c":2.901,"h":2.92,"l":2.9,"n":281,"o":2.91,"t":"2026-10-09T18:25:00Z","v":77765,"vw":2.90995},{"c":2.87,"h":2.9,"l":2.87,"n":420,"o":2.9,"t":"2026-10-09T18:30:00Z","v":236937,"vw":2.881902},{"c":2.8967,"h":2.9,"l":2.86,"n":656,"o":2.8725,"t":"2026-10-09T18:35:00Z","v":409486,"vw":2.876574},{"c":2.895,"h":2.9,"l":2.89,"n":182,"o":2.895,"t":"2026-10-09T18:40:00Z","v":20035,"vw":2.891895},{"c":2.875,"h":2.9,"l":2.875,"n":477,"o":2.89,"t":"2026-10-09T18:45:00Z","v":219958,"vw":2.88597},{"c":2.9,"h":2.9,"l":2.87,"n":297,"o":2.875,"t":"2026-10-09T18:50:00Z","v":105303,"vw":2.88581},{"c":2.915,"h":2.915,"l":2.8941,"n":355,"o":2.9,"t":"2026-10-09T18:55:00Z","v":110738,"vw":2.902393},{"c":2.915,"h":2.92,"l":2.91,"n":200,"o":2.915,"t":"2026-10-09T19:00:00Z","v":26293,"vw":2.914527},{"c":2.905,"h":2.92,"l":2.9,"n":258,"o":2.9141,"t":"2026-10-09T19:05:00Z","v":54262,"vw":2.907266},{"c":2.895,"h":2.9089,"l":2.89,"n":328,"o":2.9,"t":"2026-10-09T19:10:00Z","v":182635,"vw":2.898004},{"c":2.875,"h":2.895,"l":2.87,"n":266,"o":2.89,"t":"2026-10-09T19:15:00Z","v":76229,"vw":2.885252},{"c":2.885,"h":2.8884,"l":2.87,"n":619,"o":2.87,"t":"2026-10-09T19:20:00Z","v":165622,"vw":2.877839},{"c":2.88,"h":2.8852,"l":2.88,"n":385,"o":2.88,"t":"2026-10-09T19:25:00Z","v":50386,"vw":2.883479},{"c":2.8899,"h":2.89,"l":2.88,"n":356,"o":2.885,"t":"2026-10-09T19:30:00Z","v":44018,"vw":2.883108},{"c":2.88,"h":2.885,"l":2.87,"n":447,"o":2.885,"t":"2026-10-09T19:35:00Z","v":63451,"vw":2.875356},{"c":2.866,"h":2.88,"l":2.86,"n":743,"o":2.875,"t":"2026-10-09T19:40:00Z","v":220701,"vw":2.867171},{"c":2.865,"h":2.87,"l":2.86,"n":578,"o":2.865,"t":"2026-10-09T19:45:00Z","v":107773,"vw":2.864629},{"c":2.865,"h":2.87,"l":2.86,"n":840,"o":2.86,"t":"2026-10-09T19:50:00Z","v":176225,"vw":2.86414},{"c":2.865,"h":2.87,"l":2.86,"n":1415,"o":2.865,"t":"2026-10-09T19:55:00Z","v":430052,"vw":2.864201},{"c":2.8988,"h":2.8988,"l":2.87,"n":28,"o":2.87,"t":"2026-10-09T20:00:00Z","v":458875,"vw":2.870021},{"c":2.9,"h":2.9,"l":2.8831,"n":3,"o":2.8831,"t":"2026-10-09T20:05:00Z","v":942,"vw":2.890291},{"c":2.8975,"h":2.9,"l":2.8975,"n":6,"o":2.9,"t":"2026-10-09T20:15:00Z","v":404,"vw":2.89875},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-09T20:20:00Z","v":327,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-09T20:25:00Z","v":5000,"vw":2.88},{"c":2.8611,"h":2.8611,"l":2.8611,"n":2,"o":2.8611,"t":"2026-10-09T20:30:00Z","v":6405,"vw":2.8611},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-09T20:40:00Z","v":4426,"vw":2.86},{"c":2.8938,"h":2.8938,"l":2.8938,"n":1,"o":2.8938,"t":"2026-10-09T20:45:00Z","v":300,"vw":2.8938},{"c":2.899,"h":2.899,"l":2.899,"n":1,"o":2.899,"t":"2026-10-09T20:50:00Z","v":150,"vw":2.899},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T20:55:00Z","v":870,"vw":2.9},{"c":2.8988,"h":2.8988,"l":2.8988,"n":1,"o":2.8988,"t":"2026-10-09T21:25:00Z","v":1500,"vw":2.8988},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T21:35:00Z","v":100,"vw":2.89},{"c":2.8933,"h":2.8933,"l":2.8933,"n":1,"o":2.8933,"t":"2026-10-09T21:40:00Z","v":1000,"vw":2.8933},{"c":2.8954,"h":2.8954,"l":2.8954,"n":1,"o":2.8954,"t":"2026-10-09T21:45:00Z","v":5520,"vw":2.8954},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T21:50:00Z","v":514,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T22:25:00Z","v":300,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-09T22:30:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.855,"n":75,"o":2.88,"t":"2026-10-09T22:35:00Z","v":66980,"vw":2.875753},{"c":2.91,"h":2.91,"l":2.87,"n":6,"o":2.87,"t":"2026-10-09T22:45:00Z","v":301,"vw":2.887699},{"c":2.8791,"h":2.88,"l":2.8791,"n":2,"o":2.88,"t":"2026-10-09T23:35:00Z","v":300,"vw":2.87955},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-09T23:40:00Z","v":100,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-12T08:00:00Z","v":401,"vw":2.9},{"c":2.84,"h":2.9,"l":2.84,"n":11,"o":2.9,"t":"2026-10-12T08:50:00Z","v":2885,"vw":2.856475},{"c":2.85,"h":2.9298,"l":2.85,"n":22,"o":2.915,"t":"2026-10-12T11:00:00Z","v":6513,"vw":2.890353},{"c":2.84,"h":2.85,"l":2.84,"n":12,"o":2.85,"t":"2026-10-12T11:25:00Z","v":2732,"vw":2.840757},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-12T11:35:00Z","v":1015,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-12T11:45:00Z","v":240,"vw":2.85},{"c":2.84,"h":2.85,"l":2.8,"n":70,"o":2.85,"t":"2026-10-12T12:20:00Z","v":6067,"vw":2.823099},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-12T12:40:00Z","v":100,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T12:45:00Z","v":100,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-12T13:05:00Z","v":150,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-12T13:10:00Z","v":340,"vw":2.85},{"c":2.815,"h":2.85,"l":2.775,"n":741,"o":2.84,"t":"2026-10-12T13:30:00Z","v":233333,"vw":2.813647},{"c":2.795,"h":2.8101,"l":2.78,"n":283,"o":2.8101,"t":"2026-10-12T13:35:00Z","v":106655,"vw":2.79072},{"c":2.805,"h":2.81,"l":2.795,"n":337,"o":2.795,"t":"2026-10-12T13:40:00Z","v":101319,"vw":2.802747},{"c":2.795,"h":2.81,"l":2.795,"n":173,"o":2.805,"t":"2026-10-12T13:45:00Z","v":35032,"vw":2.804334},{"c":2.795,"h":2.8,"l":2.79,"n":223,"o":2.795,"t":"2026-10-12T13:50:00Z","v":50586,"vw":2.794865},{"c":2.81,"h":2.81,"l":2.79,"n":364,"o":2.795,"t":"2026-10-12T13:55:00Z","v":83509,"vw":2.800321},{"c":2.8,"h":2.8088,"l":2.78,"n":323,"o":2.805,"t":"2026-10-12T14:00:00Z","v":120393,"vw":2.796187},{"c":2.795,"h":2.8,"l":2.7901,"n":180,"o":2.8,"t":"2026-10-12T14:05:00Z","v":49290,"vw":2.795413},{"c":2.815,"h":2.82,"l":2.795,"n":446,"o":2.795,"t":"2026-10-12T14:10:00Z","v":110891,"vw":2.803708},{"c":2.815,"h":2.82,"l":2.81,"n":294,"o":2.815,"t":"2026-10-12T14:15:00Z","v":85121,"vw":2.815241},{"c":2.805,"h":2.82,"l":2.8,"n":324,"o":2.815,"t":"2026-10-12T14:20:00Z","v":104179,"vw":2.808737},{"c":2.805,"h":2.81,"l":2.8001,"n":254,"o":2.81,"t":"2026-10-12T14:25:00Z","v":45461,"vw":2.805462},{"c":2.795,"h":2.8086,"l":2.79,"n":306,"o":2.805,"t":"2026-10-12T14:30:00Z","v":158084,"vw":2.797308},{"c":2.795,"h":2.8,"l":2.79,"n":197,"o":2.795,"t":"2026-10-12T14:35:00Z","v":43330,"vw":2.793768},{"c":2.78,"h":2.8,"l":2.78,"n":567,"o":2.7924,"t":"2026-10-12T14:40:00Z","v":141156,"vw":2.787816},{"c":2.78,"h":2.7999,"l":2.78,"n":495,"o":2.785,"t":"2026-10-12T14:45:00Z","v":240900,"vw":2.788178},{"c":2.785,"h":2.79,"l":2.78,"n":197,"o":2.78,"t":"2026-10-12T14:50:00Z","v":59293,"vw":2.785107},{"c":2.785,"h":2.8,"l":2.7848,"n":374,"o":2.7868,"t":"2026-10-12T14:55:00Z","v":197594,"vw":2.791999},{"c":2.785,"h":2.79,"l":2.78,"n":245,"o":2.7801,"t":"2026-10-12T15:00:00Z","v":45702,"vw":2.784296},{"c":2.782,"h":2.79,"l":2.78,"n":146,"o":2.785,"t":"2026-10-12T15:05:00Z","v":25049,"vw":2.784354},{"c":2.785,"h":2.79,"l":2.78,"n":389,"o":2.785,"t":"2026-10-12T15:10:00Z","v":86604,"vw":2.787325},{"c":2.8099,"h":2.815,"l":2.785,"n":477,"o":2.785,"t":"2026-10-12T15:15:00Z","v":163835,"vw":2.798899},{"c":2.7899,"h":2.805,"l":2.77,"n":452,"o":2.805,"t":"2026-10-12T15:20:00Z","v":428017,"vw":2.783534},{"c":2.785,"h":2.79,"l":2.7811,"n":128,"o":2.785,"t":"2026-10-12T15:25:00Z","v":59987,"vw":2.786282},{"c":2.815,"h":2.82,"l":2.7825,"n":394,"o":2.79,"t":"2026-10-12T15:30:00Z","v":243064,"vw":2.798537},{"c":2.8332,"h":2.84,"l":2.81,"n":267,"o":2.815,"t":"2026-10-12T15:35:00Z","v":73908,"vw":2.82519},{"c":2.8302,"h":2.84,"l":2.83,"n":167,"o":2.84,"t":"2026-10-12T15:40:00Z","v":44362,"vw":2.832999},{"c":2.835,"h":2.84,"l":2.83,"n":294,"o":2.835,"t":"2026-10-12T15:45:00Z","v":115730,"vw":2.835777},{"c":2.825,"h":2.84,"l":2.82,"n":199,"o":2.835,"t":"2026-10-12T15:50:00Z","v":33764,"vw":2.829632},{"c":2.825,"h":2.83,"l":2.82,"n":85,"o":2.82,"t":"2026-10-12T15:55:00Z","v":18433,"vw":2.826566},{"c":2.825,"h":2.84,"l":2.82,"n":466,"o":2.825,"t":"2026-10-12T16:00:00Z","v":230868,"vw":2.830277},{"c":2.8232,"h":2.83,"l":2.82,"n":104,"o":2.83,"t":"2026-10-12T16:05:00Z","v":33477,"vw":2.823709},{"c":2.825,"h":2.8252,"l":2.82,"n":85,"o":2.825,"t":"2026-10-12T16:10:00Z","v":15434,"vw":2.822156},{"c":2.815,"h":2.83,"l":2.8125,"n":276,"o":2.825,"t":"2026-10-12T16:15:00Z","v":72237,"vw":2.821795},{"c":2.825,"h":2.825,"l":2.8141,"n":253,"o":2.82,"t":"2026-10-12T16:20:00Z","v":115231,"vw":2.819662},{"c":2.83,"h":2.83,"l":2.82,"n":78,"o":2.82,"t":"2026-10-12T16:25:00Z","v":52913,"vw":2.825094},{"c":2.825,"h":2.83,"l":2.82,"n":60,"o":2.82,"t":"2026-10-12T16:30:00Z","v":27454,"vw":2.824629},{"c":2.856,"h":2.86,"l":2.82,"n":693,"o":2.825,"t":"2026-10-12T16:35:00Z","v":337948,"vw":2.839862},{"c":2.855,"h":2.865,"l":2.8507,"n":258,"o":2.8507,"t":"2026-10-12T16:40:00Z","v":173594,"vw":2.8575},{"c":2.845,"h":2.858,"l":2.84,"n":167,"o":2.855,"t":"2026-10-12T16:45:00Z","v":86876,"vw":2.848039},{"c":2.83,"h":2.85,"l":2.83,"n":132,"o":2.845,"t":"2026-10-12T16:50:00Z","v":78710,"vw":2.842988},{"c":2.8313,"h":2.84,"l":2.83,"n":121,"o":2.83,"t":"2026-10-12T16:55:00Z","v":208197,"vw":2.837387},{"c":2.795,"h":2.83,"l":2.79,"n":295,"o":2.83,"t":"2026-10-12T17:00:00Z","v":94942,"vw":2.808747},{"c":2.8015,"h":2.806,"l":2.795,"n":171,"o":2.795,"t":"2026-10-12T17:05:00Z","v":83732,"vw":2.799567},{"c":2.805,"h":2.81,"l":2.8,"n":79,"o":2.805,"t":"2026-10-12T17:10:00Z","v":14453,"vw":2.804483},{"c":2.825,"h":2.83,"l":2.8,"n":504,"o":2.8,"t":"2026-10-12T17:15:00Z","v":223454,"vw":2.812971},{"c":2.815,"h":2.83,"l":2.81,"n":210,"o":2.825,"t":"2026-10-12T17:20:00Z","v":59479,"vw":2.819052},{"c":2.815,"h":2.815,"l":2.81,"n":102,"o":2.815,"t":"2026-10-12T17:25:00Z","v":12329,"vw":2.812483},{"c":2.805,"h":2.815,"l":2.8036,"n":144,"o":2.815,"t":"2026-10-12T17:30:00Z","v":39783,"vw":2.809159},{"c":2.795,"h":2.81,"l":2.79,"n":157,"o":2.805,"t":"2026-10-12T17:35:00Z","v":124547,"vw":2.796297},{"c":2.795,"h":2.8,"l":2.795,"n":184,"o":2.795,"t":"2026-10-12T17:40:00Z","v":45153,"vw":2.796413},{"c":2.795,"h":2.8,"l":2.795,"n":132,"o":2.795,"t":"2026-10-12T17:45:00Z","v":18081,"vw":2.796},{"c":2.81,"h":2.81,"l":2.79,"n":361,"o":2.795,"t":"2026-10-12T17:50:00Z","v":101991,"vw":2.798794},{"c":2.8055,"h":2.81,"l":2.805,"n":173,"o":2.805,"t":"2026-10-12T17:55:00Z","v":35414,"vw":2.806172},{"c":2.81,"h":2.81,"l":2.8001,"n":144,"o":2.805,"t":"2026-10-12T18:00:00Z","v":40400,"vw":2.807219},{"c":2.805,"h":2.81,"l":2.805,"n":169,"o":2.805,"t":"2026-10-12T18:05:00Z","v":20167,"vw":2.806605},{"c":2.805,"h":2.81,"l":2.8001,"n":149,"o":2.805,"t":"2026-10-12T18:10:00Z","v":43955,"vw":2.803252},{"c":2.805,"h":2.81,"l":2.8041,"n":149,"o":2.805,"t":"2026-10-12T18:15:00Z","v":18620,"vw":2.806823},{"c":2.815,"h":2.82,"l":2.805,"n":369,"o":2.805,"t":"2026-10-12T18:20:00Z","v":105605,"vw":2.813471},{"c":2.815,"h":2.82,"l":2.8125,"n":194,"o":2.815,"t":"2026-10-12T18:25:00Z","v":31198,"vw":2.815009},{"c":2.815,"h":2.82,"l":2.815,"n":205,"o":2.815,"t":"2026-10-12T18:30:00Z","v":41999,"vw":2.817101},{"c":2.825,"h":2.83,"l":2.8125,"n":302,"o":2.815,"t":"2026-10-12T18:35:00Z","v":86613,"vw":2.820478},{"c":2.82,"h":2.83,"l":2.82,"n":160,"o":2.825,"t":"2026-10-12T18:40:00Z","v":55576,"vw":2.824831},{"c":2.815,"h":2.825,"l":2.815,"n":268,"o":2.825,"t":"2026-10-12T18:45:00Z","v":63204,"vw":2.817594},{"c":2.825,"h":2.83,"l":2.815,"n":169,"o":2.815,"t":"2026-10-12T18:50:00Z","v":79996,"vw":2.821149},{"c":2.825,"h":2.83,"l":2.82,"n":151,"o":2.825,"t":"2026-10-12T18:55:00Z","v":55608,"vw":2.82489},{"c":2.825,"h":2.83,"l":2.82,"n":158,"o":2.825,"t":"2026-10-12T19:00:00Z","v":30924,"vw":2.825497},{"c":2.825,"h":2.83,"l":2.82,"n":154,"o":2.83,"t":"2026-10-12T19:05:00Z","v":44957,"vw":2.822376},{"c":2.825,"h":2.83,"l":2.82,"n":232,"o":2.825,"t":"2026-10-12T19:10:00Z","v":40842,"vw":2.824975},{"c":2.83,"h":2.83,"l":2.825,"n":422,"o":2.825,"t":"2026-10-12T19:15:00Z","v":112881,"vw":2.825695},{"c":2.84,"h":2.84,"l":2.825,"n":520,"o":2.825,"t":"2026-10-12T19:20:00Z","v":167523,"vw":2.832432},{"c":2.85,"h":2.85,"l":2.835,"n":496,"o":2.835,"t":"2026-10-12T19:25:00Z","v":224953,"vw":2.843148},{"c":2.845,"h":2.85,"l":2.84,"n":324,"o":2.845,"t":"2026-10-12T19:30:00Z","v":54304,"vw":2.844998},{"c":2.835,"h":2.85,"l":2.835,"n":420,"o":2.845,"t":"2026-10-12T19:35:00Z","v":233351,"vw":2.83831},{"c":2.835,"h":2.8397,"l":2.83,"n":171,"o":2.8397,"t":"2026-10-12T19:40:00Z","v":26007,"vw":2.834347},{"c":2.82,"h":2.835,"l":2.82,"n":405,"o":2.835,"t":"2026-10-12T19:45:00Z","v":75208,"vw":2.826936},{"c":2.815,"h":2.82,"l":2.8,"n":1306,"o":2.82,"t":"2026-10-12T19:50:00Z","v":641389,"vw":2.811008},{"c":2.825,"h":2.83,"l":2.815,"n":1652,"o":2.82,"t":"2026-10-12T19:55:00Z","v":591697,"vw":2.824236},{"c":2.83,"h":2.83,"l":2.83,"n":17,"o":2.83,"t":"2026-10-12T20:00:00Z","v":609110,"vw":2.83},{"c":2.8292,"h":2.8292,"l":2.8292,"n":2,"o":2.8292,"t":"2026-10-12T20:05:00Z","v":3001,"vw":2.8292},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-12T20:10:00Z","v":1500,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T20:50:00Z","v":159,"vw":2.83},{"c":2.806,"h":2.806,"l":2.806,"n":1,"o":2.806,"t":"2026-10-12T21:05:00Z","v":500,"vw":2.806},{"c":2.828,"h":2.828,"l":2.828,"n":2,"o":2.828,"t":"2026-10-12T21:15:00Z","v":1850,"vw":2.828},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T21:55:00Z","v":105,"vw":2.83},{"c":2.8201,"h":2.8201,"l":2.8201,"n":1,"o":2.8201,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.8201},{"c":2.8295,"h":2.8295,"l":2.8295,"n":1,"o":2.8295,"t":"2026-10-12T22:15:00Z","v":300,"vw":2.8295},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T23:00:00Z","v":100,"vw":2.83},{"c":2.8295,"h":2.83,"l":2.8295,"n":2,"o":2.83,"t":"2026-10-12T23:50:00Z","v":2000,"vw":2.82975},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T23:55:00Z","v":1000,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-13T08:00:00Z","v":240,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T11:50:00Z","v":450,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T11:55:00Z","v":500,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T12:00:00Z","v":400,"vw":2.84},{"c":2.8943,"h":2.8943,"l":2.8943,"n":2,"o":2.8943,"t":"2026-10-13T12:15:00Z","v":154,"vw":2.8943},{"c":2.8205,"h":2.8206,"l":2.8205,"n":2,"o":2.8206,"t":"2026-10-13T12:20:00Z","v":1549,"vw":2.820533},{"c":2.85,"h":2.85,"l":2.85,"n":6,"o":2.85,"t":"2026-10-13T12:25:00Z","v":969,"vw":2.85},{"c":2.925,"h":2.94,"l":2.84,"n":495,"o":2.85,"t":"2026-10-13T13:30:00Z","v":205329,"vw":2.880039},{"c":2.95,"h":2.99,"l":2.91,"n":594,"o":2.93,"t":"2026-10-13T13:35:00Z","v":271344,"vw":2.940375},{"c":2.935,"h":2.95,"l":2.9102,"n":265,"o":2.94,"t":"2026-10-13T13:40:00Z","v":95391,"vw":2.934642},{"c":2.915,"h":2.97,"l":2.915,"n":446,"o":2.94,"t":"2026-10-13T13:45:00Z","v":112653,"vw":2.944398},{"c":2.8899,"h":2.915,"l":2.88,"n":643,"o":2.915,"t":"2026-10-13T13:50:00Z","v":239469,"vw":2.897905},{"c":2.8625,"h":2.885,"l":2.86,"n":275,"o":2.885,"t":"2026-10-13T13:55:00Z","v":83526,"vw":2.869913},{"c":2.855,"h":2.87,"l":2.84,"n":974,"o":2.87,"t":"2026-10-13T14:00:00Z","v":229166,"vw":2.850766},{"c":2.865,"h":2.88,"l":2.84,"n":1162,"o":2.85,"t":"2026-10-13T14:05:00Z","v":336312,"vw":2.851982},{"c":2.89,"h":2.9,"l":2.87,"n":358,"o":2.87,"t":"2026-10-13T14:10:00Z","v":366722,"vw":2.898183},{"c":2.895,"h":2.8999,"l":2.89,"n":154,"o":2.89,"t":"2026-10-13T14:15:00Z","v":18990,"vw":2.893445},{"c":2.89,"h":2.9,"l":2.89,"n":148,"o":2.89,"t":"2026-10-13T14:20:00Z","v":18373,"vw":2.892476},{"c":2.895,"h":2.9,"l":2.89,"n":207,"o":2.8903,"t":"2026-10-13T14:25:00Z","v":35289,"vw":2.894337},{"c":2.875,"h":2.9,"l":2.87,"n":278,"o":2.895,"t":"2026-10-13T14:30:00Z","v":62164,"vw":2.891199},{"c":2.875,"h":2.8776,"l":2.87,"n":135,"o":2.8776,"t":"2026-10-13T14:35:00Z","v":15559,"vw":2.87438},{"c":2.875,"h":2.8763,"l":2.87,"n":143,"o":2.875,"t":"2026-10-13T14:40:00Z","v":28600,"vw":2.873613},{"c":2.855,"h":2.875,"l":2.85,"n":351,"o":2.87,"t":"2026-10-13T14:45:00Z","v":89120,"vw":2.860698},{"c":2.845,"h":2.858,"l":2.84,"n":296,"o":2.85,"t":"2026-10-13T14:50:00Z","v":83626,"vw":2.847267},{"c":2.845,"h":2.85,"l":2.835,"n":257,"o":2.845,"t":"2026-10-13T14:55:00Z","v":47305,"vw":2.843495},{"c":2.845,"h":2.85,"l":2.84,"n":155,"o":2.845,"t":"2026-10-13T15:00:00Z","v":21655,"vw":2.844847},{"c":2.84,"h":2.85,"l":2.84,"n":169,"o":2.845,"t":"2026-10-13T15:05:00Z","v":15399,"vw":2.845983},{"c":2.86,"h":2.86,"l":2.845,"n":329,"o":2.85,"t":"2026-10-13T15:10:00Z","v":58708,"vw":2.850819},{"c":2.855,"h":2.86,"l":2.85,"n":145,"o":2.855,"t":"2026-10-13T15:15:00Z","v":12371,"vw":2.854094},{"c":2.855,"h":2.86,"l":2.85,"n":176,"o":2.855,"t":"2026-10-13T15:20:00Z","v":40269,"vw":2.85439},{"c":2.855,"h":2.86,"l":2.85,"n":124,"o":2.855,"t":"2026-10-13T15:25:00Z","v":22813,"vw":2.854412},{"c":2.85,"h":2.86,"l":2.85,"n":129,"o":2.855,"t":"2026-10-13T15:30:00Z","v":30308,"vw":2.853866},{"c":2.845,"h":2.86,"l":2.84,"n":261,"o":2.85,"t":"2026-10-13T15:35:00Z","v":58883,"vw":2.847394},{"c":2.835,"h":2.86,"l":2.83,"n":426,"o":2.845,"t":"2026-10-13T15:40:00Z","v":104924,"vw":2.845807},{"c":2.825,"h":2.835,"l":2.82,"n":233,"o":2.835,"t":"2026-10-13T15:45:00Z","v":136949,"vw":2.823721},{"c":2.82,"h":2.8288,"l":2.82,"n":97,"o":2.825,"t":"2026-10-13T15:50:00Z","v":14505,"vw":2.824628},{"c":2.815,"h":2.82,"l":2.81,"n":221,"o":2.82,"t":"2026-10-13T15:55:00Z","v":45603,"vw":2.813899},{"c":2.81,"h":2.8195,"l":2.8,"n":293,"o":2.81,"t":"2026-10-13T16:00:00Z","v":82880,"vw":2.811019},{"c":2.815,"h":2.83,"l":2.81,"n":558,"o":2.81,"t":"2026-10-13T16:05:00Z","v":213422,"vw":2.824241},{"c":2.815,"h":2.815,"l":2.79,"n":1186,"o":2.815,"t":"2026-10-13T16:10:00Z","v":484321,"vw":2.804729},{"c":2.815,"h":2.82,"l":2.8,"n":544,"o":2.815,"t":"2026-10-13T16:15:00Z","v":215755,"vw":2.808965},{"c":2.81,"h":2.82,"l":2.81,"n":136,"o":2.815,"t":"2026-10-13T16:20:00Z","v":25088,"vw":2.812662},{"c":2.805,"h":2.815,"l":2.79,"n":271,"o":2.81,"t":"2026-10-13T16:25:00Z","v":79015,"vw":2.799524},{"c":2.805,"h":2.81,"l":2.805,"n":104,"o":2.805,"t":"2026-10-13T16:30:00Z","v":21502,"vw":2.805055},{"c":2.805,"h":2.81,"l":2.8,"n":152,"o":2.805,"t":"2026-10-13T16:35:00Z","v":39944,"vw":2.804988},{"c":2.805,"h":2.81,"l":2.79,"n":443,"o":2.805,"t":"2026-10-13T16:40:00Z","v":195523,"vw":2.799013},{"c":2.8,"h":2.805,"l":2.785,"n":289,"o":2.805,"t":"2026-10-13T16:45:00Z","v":106766,"vw":2.798557},{"c":2.79,"h":2.805,"l":2.785,"n":491,"o":2.805,"t":"2026-10-13T16:50:00Z","v":166304,"vw":2.791942},{"c":2.785,"h":2.795,"l":2.775,"n":536,"o":2.795,"t":"2026-10-13T16:55:00Z","v":186421,"vw":2.782711},{"c":2.7699,"h":2.7889,"l":2.76,"n":835,"o":2.78,"t":"2026-10-13T17:00:00Z","v":272585,"vw":2.766571},{"c":2.775,"h":2.7766,"l":2.76,"n":287,"o":2.76,"t":"2026-10-13T17:05:00Z","v":78748,"vw":2.769671},{"c":2.78,"h":2.79,"l":2.77,"n":353,"o":2.775,"t":"2026-10-13T17:10:00Z","v":81415,"vw":2.774918},{"c":2.785,"h":2.79,"l":2.78,"n":240,"o":2.785,"t":"2026-10-13T17:15:00Z","v":45324,"vw":2.783877},{"c":2.78,"h":2.79,"l":2.78,"n":148,"o":2.78,"t":"2026-10-13T17:20:00Z","v":18220,"vw":2.782983},{"c":2.78,"h":2.7899,"l":2.775,"n":327,"o":2.78,"t":"2026-10-13T17:25:00Z","v":83696,"vw":2.780775},{"c":2.77,"h":2.785,"l":2.77,"n":221,"o":2.785,"t":"2026-10-13T17:30:00Z","v":46111,"vw":2.77732},{"c":2.775,"h":2.785,"l":2.77,"n":296,"o":2.775,"t":"2026-10-13T17:35:00Z","v":60875,"vw":2.778175},{"c":2.775,"h":2.78,"l":2.77,"n":148,"o":2.775,"t":"2026-10-13T17:40:00Z","v":30067,"vw":2.77544},{"c":2.77,"h":2.78,"l":2.77,"n":191,"o":2.775,"t":"2026-10-13T17:45:00Z","v":18801,"vw":2.773949},{"c":2.765,"h":2.775,"l":2.76,"n":251,"o":2.77,"t":"2026-10-13T17:50:00Z","v":40920,"vw":2.767841},{"c":2.77,"h":2.77,"l":2.76,"n":190,"o":2.765,"t":"2026-10-13T17:55:00Z","v":34157,"vw":2.765354},{"c":2.775,"h":2.775,"l":2.7649,"n":259,"o":2.7665,"t":"2026-10-13T18:00:00Z","v":44975,"vw":2.770812},{"c":2.79,"h":2.79,"l":2.77,"n":266,"o":2.77,"t":"2026-10-13T18:05:00Z","v":62151,"vw":2.777396},{"c":2.785,"h":2.79,"l":2.78,"n":191,"o":2.785,"t":"2026-10-13T18:10:00Z","v":55928,"vw":2.785072},{"c":2.815,"h":2.825,"l":2.78,"n":483,"o":2.78,"t":"2026-10-13T18:15:00Z","v":126344,"vw":2.807609},{"c":2.815,"h":2.82,"l":2.785,"n":1217,"o":2.815,"t":"2026-10-13T18:20:00Z","v":457573,"vw":2.79459},{"c":2.825,"h":2.825,"l":2.81,"n":260,"o":2.8197,"t":"2026-10-13T18:25:00Z","v":30971,"vw":2.817182},{"c":2.83,"h":2.83,"l":2.825,"n":160,"o":2.825,"t":"2026-10-13T18:30:00Z","v":16960,"vw":2.826349},{"c":2.835,"h":2.84,"l":2.83,"n":251,"o":2.83,"t":"2026-10-13T18:35:00Z","v":42292,"vw":2.832438},{"c":2.835,"h":2.845,"l":2.83,"n":719,"o":2.835,"t":"2026-10-13T18:40:00Z","v":286506,"vw":2.83911},{"c":2.83,"h":2.8365,"l":2.83,"n":222,"o":2.835,"t":"2026-10-13T18:45:00Z","v":42497,"vw":2.834064},{"c":2.825,"h":2.85,"l":2.825,"n":324,"o":2.83,"t":"2026-10-13T18:50:00Z","v":173018,"vw":2.84106},{"c":2.84,"h":2.84,"l":2.825,"n":208,"o":2.825,"t":"2026-10-13T18:55:00Z","v":35709,"vw":2.831826},{"c":2.835,"h":2.85,"l":2.835,"n":373,"o":2.835,"t":"2026-10-13T19:00:00Z","v":118181,"vw":2.843102},{"c":2.8439,"h":2.85,"l":2.8314,"n":195,"o":2.84,"t":"2026-10-13T19:05:00Z","v":35056,"vw":2.841043},{"c":2.835,"h":2.85,"l":2.83,"n":273,"o":2.845,"t":"2026-10-13T19:10:00Z","v":54375,"vw":2.840983},{"c":2.8395,"h":2.8395,"l":2.83,"n":149,"o":2.83,"t":"2026-10-13T19:15:00Z","v":24232,"vw":2.833852},{"c":2.835,"h":2.84,"l":2.83,"n":212,"o":2.83,"t":"2026-10-13T19:20:00Z","v":29696,"vw":2.834266},{"c":2.835,"h":2.84,"l":2.83,"n":305,"o":2.835,"t":"2026-10-13T19:25:00Z","v":52484,"vw":2.835221},{"c":2.8201,"h":2.8364,"l":2.82,"n":466,"o":2.835,"t":"2026-10-13T19:30:00Z","v":66742,"vw":2.828863},{"c":2.82,"h":2.83,"l":2.82,"n":327,"o":2.825,"t":"2026-10-13T19:35:00Z","v":52270,"vw":2.822846},{"c":2.815,"h":2.83,"l":2.81,"n":515,"o":2.82,"t":"2026-10-13T19:40:00Z","v":63674,"vw":2.817726},{"c":2.825,"h":2.829,"l":2.81,"n":689,"o":2.81,"t":"2026-10-13T19:45:00Z","v":175331,"vw":2.820871},{"c":2.83,"h":2.83,"l":2.81,"n":632,"o":2.82,"t":"2026-10-13T19:50:00Z","v":152604,"vw":2.819498},{"c":2.805,"h":2.84,"l":2.8,"n":1736,"o":2.83,"t":"2026-10-13T19:55:00Z","v":600826,"vw":2.824075},{"c":2.81,"h":2.81,"l":2.81,"n":22,"o":2.81,"t":"2026-10-13T20:00:00Z","v":662485,"vw":2.81},{"c":2.8023,"h":2.8023,"l":2.8023,"n":1,"o":2.8023,"t":"2026-10-13T20:10:00Z","v":1035,"vw":2.8023},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T20:35:00Z","v":100,"vw":2.83},{"c":2.8399,"h":2.8399,"l":2.8399,"n":1,"o":2.8399,"t":"2026-10-13T21:05:00Z","v":117,"vw":2.8399},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-13T21:45:00Z","v":150,"vw":2.81},{"c":2.81,"h":2.8118,"l":2.81,"n":3,"o":2.81,"t":"2026-10-13T21:50:00Z","v":1150,"vw":2.810157},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-13T21:55:00Z","v":500,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-13T22:15:00Z","v":200,"vw":2.81},{"c":2.8438,"h":2.8438,"l":2.8438,"n":1,"o":2.8438,"t":"2026-10-13T22:30:00Z","v":1000,"vw":2.8438},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-14T10:20:00Z","v":600,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T11:00:00Z","v":391,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T12:00:00Z","v":120,"vw":2.83},{"c":2.8,"h":2.83,"l":2.8,"n":18,"o":2.83,"t":"2026-10-14T12:30:00Z","v":2315,"vw":2.806404},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T12:40:00Z","v":200,"vw":2.8},{"c":2.7996,"h":2.7996,"l":2.7996,"n":2,"o":2.7996,"t":"2026-10-14T12:45:00Z","v":123,"vw":2.7996},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-14T13:25:00Z","v":142,"vw":2.8},{"c":2.76,"h":2.79,"l":2.73,"n":549,"o":2.79,"t":"2026-10-14T13:30:00Z","v":196271,"vw":2.764268},{"c":2.755,"h":2.76,"l":2.75,"n":120,"o":2.755,"t":"2026-10-14T13:35:00Z","v":12870,"vw":2.754375},{"c":2.725,"h":2.758,"l":2.725,"n":295,"o":2.758,"t":"2026-10-14T13:40:00Z","v":79485,"vw":2.746072},{"c":2.7,"h":2.725,"l":2.7,"n":349,"o":2.72,"t":"2026-10-14T13:45:00Z","v":52569,"vw":2.707447},{"c":2.705,"h":2.71,"l":2.69,"n":354,"o":2.7,"t":"2026-10-14T13:50:00Z","v":65804,"vw":2.700414},{"c":2.715,"h":2.72,"l":2.705,"n":519,"o":2.705,"t":"2026-10-14T13:55:00Z","v":356773,"vw":2.718732},{"c":2.705,"h":2.72,"l":2.69,"n":388,"o":2.715,"t":"2026-10-14T14:00:00Z","v":189887,"vw":2.704502},{"c":2.7,"h":2.71,"l":2.69,"n":245,"o":2.705,"t":"2026-10-14T14:05:00Z","v":52772,"vw":2.698933},{"c":2.705,"h":2.71,"l":2.7,"n":225,"o":2.7,"t":"2026-10-14T14:10:00Z","v":38235,"vw":2.706003},{"c":2.705,"h":2.7089,"l":2.7,"n":182,"o":2.7,"t":"2026-10-14T14:15:00Z","v":28715,"vw":2.703617},{"c":2.705,"h":2.71,"l":2.6901,"n":303,"o":2.7,"t":"2026-10-14T14:20:00Z","v":75739,"vw":2.702901},{"c":2.7158,"h":2.7191,"l":2.705,"n":159,"o":2.705,"t":"2026-10-14T14:25:00Z","v":22254,"vw":2.712522},{"c":2.735,"h":2.739,"l":2.715,"n":196,"o":2.715,"t":"2026-10-14T14:30:00Z","v":35723,"vw":2.728612},{"c":2.73,"h":2.745,"l":2.73,"n":235,"o":2.735,"t":"2026-10-14T14:35:00Z","v":41525,"vw":2.738035},{"c":2.755,"h":2.755,"l":2.73,"n":173,"o":2.73,"t":"2026-10-14T14:40:00Z","v":20942,"vw":2.744199},{"c":2.735,"h":2.75,"l":2.735,"n":221,"o":2.75,"t":"2026-10-14T14:45:00Z","v":39319,"vw":2.739634},{"c":2.7306,"h":2.745,"l":2.73,"n":199,"o":2.735,"t":"2026-10-14T14:50:00Z","v":26622,"vw":2.739205},{"c":2.715,"h":2.73,"l":2.715,"n":266,"o":2.73,"t":"2026-10-14T14:55:00Z","v":37995,"vw":2.724537},{"c":2.715,"h":2.718,"l":2.71,"n":135,"o":2.715,"t":"2026-10-14T15:00:00Z","v":16052,"vw":2.712048},{"c":2.715,"h":2.7199,"l":2.7,"n":253,"o":2.71,"t":"2026-10-14T15:05:00Z","v":42223,"vw":2.70887},{"c":2.715,"h":2.715,"l":2.71,"n":142,"o":2.715,"t":"2026-10-14T15:10:00Z","v":5933,"vw":2.71225},{"c":2.7,"h":2.715,"l":2.7,"n":221,"o":2.71,"t":"2026-10-14T15:15:00Z","v":20461,"vw":2.709534},{"c":2.705,"h":2.7099,"l":2.7,"n":154,"o":2.705,"t":"2026-10-14T15:20:00Z","v":34809,"vw":2.704685},{"c":2.71,"h":2.7199,"l":2.7,"n":200,"o":2.705,"t":"2026-10-14T15:25:00Z","v":26992,"vw":2.70888},{"c":2.715,"h":2.715,"l":2.71,"n":110,"o":2.71,"t":"2026-10-14T15:30:00Z","v":4455,"vw":2.711904},{"c":2.7121,"h":2.715,"l":2.71,"n":118,"o":2.71,"t":"2026-10-14T15:35:00Z","v":9724,"vw":2.710685},{"c":2.705,"h":2.715,"l":2.7,"n":245,"o":2.715,"t":"2026-10-14T15:40:00Z","v":30095,"vw":2.708899},{"c":2.705,"h":2.71,"l":2.7,"n":153,"o":2.7,"t":"2026-10-14T15:45:00Z","v":20052,"vw":2.705345},{"c":2.71,"h":2.715,"l":2.7,"n":214,"o":2.705,"t":"2026-10-14T15:50:00Z","v":25555,"vw":2.709188},{"c":2.715,"h":2.72,"l":2.71,"n":118,"o":2.715,"t":"2026-10-14T15:55:00Z","v":21851,"vw":2.71252},{"c":2.7,"h":2.715,"l":2.7,"n":195,"o":2.715,"t":"2026-10-14T16:00:00Z","v":31445,"vw":2.708486},{"c":2.69,"h":2.72,"l":2.685,"n":709,"o":2.7,"t":"2026-10-14T16:05:00Z","v":272962,"vw":2.699418},{"c":2.69,"h":2.695,"l":2.68,"n":210,"o":2.69,"t":"2026-10-14T16:10:00Z","v":27047,"vw":2.686849},{"c":2.67,"h":2.69,"l":2.67,"n":627,"o":2.69,"t":"2026-10-14T16:15:00Z","v":310341,"vw":2.686579},{"c":2.665,"h":2.67,"l":2.66,"n":244,"o":2.67,"t":"2026-10-14T16:20:00Z","v":53711,"vw":2.666179},{"c":2.665,"h":2.67,"l":2.66,"n":171,"o":2.6672,"t":"2026-10-14T16:25:00Z","v":13910,"vw":2.665599},{"c":2.665,"h":2.67,"l":2.66,"n":236,"o":2.665,"t":"2026-10-14T16:30:00Z","v":25815,"vw":2.663628},{"c":2.66,"h":2.67,"l":2.66,"n":150,"o":2.6609,"t":"2026-10-14T16:35:00Z","v":12181,"vw":2.663},{"c":2.655,"h":2.66,"l":2.65,"n":298,"o":2.66,"t":"2026-10-14T16:40:00Z","v":61827,"vw":2.656324},{"c":2.645,"h":2.66,"l":2.64,"n":265,"o":2.655,"t":"2026-10-14T16:45:00Z","v":33830,"vw":2.647457},{"c":2.6376,"h":2.645,"l":2.63,"n":264,"o":2.64,"t":"2026-10-14T16:50:00Z","v":23534,"vw":2.637175},{"c":2.61,"h":2.635,"l":2.61,"n":343,"o":2.635,"t":"2026-10-14T16:55:00Z","v":131576,"vw":2.614712},{"c":2.62,"h":2.6299,"l":2.6,"n":496,"o":2.61,"t":"2026-10-14T17:00:00Z","v":109516,"vw":2.615507},{"c":2.615,"h":2.63,"l":2.612,"n":240,"o":2.625,"t":"2026-10-14T17:05:00Z","v":42177,"vw":2.619993},{"c":2.61,"h":2.62,"l":2.61,"n":204,"o":2.615,"t":"2026-10-14T17:10:00Z","v":27182,"vw":2.614139},{"c":2.61,"h":2.62,"l":2.61,"n":222,"o":2.615,"t":"2026-10-14T17:15:00Z","v":51347,"vw":2.611311},{"c":2.605,"h":2.6199,"l":2.6,"n":316,"o":2.61,"t":"2026-10-14T17:20:00Z","v":75008,"vw":2.609135},{"c":2.605,"h":2.61,"l":2.6,"n":171,"o":2.605,"t":"2026-10-14T17:25:00Z","v":29782,"vw":2.603972},{"c":2.605,"h":2.61,"l":2.6,"n":202,"o":2.605,"t":"2026-10-14T17:30:00Z","v":35949,"vw":2.605461},{"c":2.59,"h":2.61,"l":2.59,"n":760,"o":2.605,"t":"2026-10-14T17:35:00Z","v":331209,"vw":2.597942},{"c":2.595,"h":2.6,"l":2.59,"n":254,"o":2.59,"t":"2026-10-14T17:40:00Z","v":47943,"vw":2.591788},{"c":2.58,"h":2.595,"l":2.58,"n":304,"o":2.595,"t":"2026-10-14T17:45:00Z","v":90658,"vw":2.587733},{"c":2.585,"h":2.59,"l":2.58,"n":187,"o":2.585,"t":"2026-10-14T17:50:00Z","v":38460,"vw":2.585561},{"c":2.6,"h":2.6,"l":2.58,"n":246,"o":2.5899,"t":"2026-10-14T17:55:00Z","v":50528,"vw":2.589445},{"c":2.605,"h":2.61,"l":2.59,"n":231,"o":2.6,"t":"2026-10-14T18:00:00Z","v":36178,"vw":2.599791},{"c":2.6,"h":2.61,"l":2.6,"n":195,"o":2.6,"t":"2026-10-14T18:05:00Z","v":33550,"vw":2.602856},{"c":2.605,"h":2.615,"l":2.6,"n":311,"o":2.6,"t":"2026-10-14T18:10:00Z","v":96098,"vw":2.607603},{"c":2.618,"h":2.62,"l":2.605,"n":194,"o":2.605,"t":"2026-10-14T18:15:00Z","v":50231,"vw":2.613154},{"c":2.615,"h":2.62,"l":2.61,"n":142,"o":2.615,"t":"2026-10-14T18:20:00Z","v":38842,"vw":2.616248},{"c":2.615,"h":2.615,"l":2.61,"n":156,"o":2.615,"t":"2026-10-14T18:25:00Z","v":21800,"vw":2.614973},{"c":2.605,"h":2.62,"l":2.6,"n":249,"o":2.615,"t":"2026-10-14T18:30:00Z","v":49934,"vw":2.609627},{"c":2.615,"h":2.6199,"l":2.605,"n":279,"o":2.605,"t":"2026-10-14T18:35:00Z","v":70416,"vw":2.610318},{"c":2.615,"h":2.615,"l":2.6,"n":302,"o":2.615,"t":"2026-10-14T18:40:00Z","v":108640,"vw":2.609094},{"c":2.615,"h":2.615,"l":2.61,"n":100,"o":2.615,"t":"2026-10-14T18:45:00Z","v":16842,"vw":2.610653},{"c":2.6127,"h":2.62,"l":2.61,"n":224,"o":2.615,"t":"2026-10-14T18:50:00Z","v":108094,"vw":2.615722},{"c":2.61,"h":2.62,"l":2.61,"n":325,"o":2.615,"t":"2026-10-14T18:55:00Z","v":38191,"vw":2.611799},{"c":2.615,"h":2.62,"l":2.61,"n":211,"o":2.615,"t":"2026-10-14T19:00:00Z","v":26925,"vw":2.614875},{"c":2.61,"h":2.62,"l":2.61,"n":241,"o":2.615,"t":"2026-10-14T19:05:00Z","v":32119,"vw":2.61395},{"c":2.615,"h":2.62,"l":2.6,"n":515,"o":2.61,"t":"2026-10-14T19:10:00Z","v":122993,"vw":2.610366},{"c":2.611,"h":2.62,"l":2.61,"n":275,"o":2.615,"t":"2026-10-14T19:15:00Z","v":76814,"vw":2.611646},{"c":2.615,"h":2.62,"l":2.61,"n":260,"o":2.615,"t":"2026-10-14T19:20:00Z","v":56587,"vw":2.614029},{"c":2.61,"h":2.6199,"l":2.6,"n":332,"o":2.615,"t":"2026-10-14T19:25:00Z","v":119300,"vw":2.609332},{"c":2.615,"h":2.62,"l":2.61,"n":262,"o":2.61,"t":"2026-10-14T19:30:00Z","v":62796,"vw":2.614385},{"c":2.615,"h":2.6199,"l":2.61,"n":308,"o":2.61,"t":"2026-10-14T19:35:00Z","v":65891,"vw":2.611349},{"c":2.615,"h":2.62,"l":2.605,"n":396,"o":2.615,"t":"2026-10-14T19:40:00Z","v":96261,"vw":2.611424},{"c":2.605,"h":2.62,"l":2.59,"n":639,"o":2.615,"t":"2026-10-14T19:45:00Z","v":529347,"vw":2.6115},{"c":2.595,"h":2.608,"l":2.59,"n":823,"o":2.608,"t":"2026-10-14T19:50:00Z","v":200226,"vw":2.597762},{"c":2.605,"h":2.625,"l":2.5901,"n":1774,"o":2.595,"t":"2026-10-14T19:55:00Z","v":731852,"vw":2.613751},{"c":2.61,"h":2.61,"l":2.6,"n":34,"o":2.61,"t":"2026-10-14T20:00:00Z","v":1115611,"vw":2.609986},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-14T20:05:00Z","v":213,"vw":2.61},{"c":2.6438,"h":2.6438,"l":2.6438,"n":3,"o":2.6438,"t":"2026-10-14T20:15:00Z","v":102,"vw":2.6438},{"c":2.63,"h":2.6385,"l":2.63,"n":3,"o":2.6385,"t":"2026-10-14T20:30:00Z","v":920,"vw":2.63206},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-14T20:35:00Z","v":1000,"vw":2.62},{"c":2.62,"h":2.6394,"l":2.62,"n":2,"o":2.6394,"t":"2026-10-14T20:50:00Z","v":300,"vw":2.626467},{"c":2.64,"h":2.64,"l":2.62,"n":13,"o":2.63,"t":"2026-10-14T21:00:00Z","v":1200,"vw":2.635992},{"c":2.6258,"h":2.6258,"l":2.62,"n":6,"o":2.62,"t":"2026-10-14T21:10:00Z","v":3520,"vw":2.622609},{"c":2.6469,"h":2.6469,"l":2.6469,"n":1,"o":2.6469,"t":"2026-10-14T21:20:00Z","v":240,"vw":2.6469},{"c":2.64,"h":2.66,"l":2.63,"n":66,"o":2.64,"t":"2026-10-14T22:00:00Z","v":11150,"vw":2.643769},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-14T22:45:00Z","v":709,"vw":2.64},{"c":2.7045,"h":2.7045,"l":2.7,"n":2,"o":2.7,"t":"2026-10-14T23:00:00Z","v":1800,"vw":2.7025},{"c":2.7196,"h":2.7196,"l":2.7196,"n":1,"o":2.7196,"t":"2026-10-14T23:20:00Z","v":5000,"vw":2.7196},{"c":2.61,"h":2.61,"l":2.6,"n":7,"o":2.61,"t":"2026-10-15T08:20:00Z","v":3835,"vw":2.603968},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-15T10:20:00Z","v":1000,"vw":2.64},{"c":2.63,"h":2.63,"l":2.6113,"n":10,"o":2.6113,"t":"2026-10-15T11:00:00Z","v":1602,"vw":2.624404},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-15T11:10:00Z","v":1100,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-15T11:15:00Z","v":904,"vw":2.63},{"c":2.65,"h":2.65,"l":2.64,"n":5,"o":2.64,"t":"2026-10-15T11:40:00Z","v":91043,"vw":2.64989},{"c":2.66,"h":2.66,"l":2.65,"n":5,"o":2.65,"t":"2026-10-15T11:45:00Z","v":3121,"vw":2.650962},{"c":2.65,"h":2.67,"l":2.65,"n":4,"o":2.67,"t":"2026-10-15T12:10:00Z","v":206,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-15T12:15:00Z","v":404,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T12:20:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T12:25:00Z","v":100,"vw":2.69},{"c":2.65,"h":2.66,"l":2.65,"n":21,"o":2.66,"t":"2026-10-15T12:35:00Z","v":2351,"vw":2.65126},{"c":2.69,"h":2.69,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T12:55:00Z","v":210,"vw":2.685},{"c":2.64,"h":2.66,"l":2.64,"n":7,"o":2.66,"t":"2026-10-15T13:25:00Z","v":1630,"vw":2.655102},{"c":2.62,"h":2.66,"l":2.615,"n":330,"o":2.66,"t":"2026-10-15T13:30:00Z","v":130189,"vw":2.640965},{"c":2.6351,"h":2.645,"l":2.62,"n":170,"o":2.625,"t":"2026-10-15T13:35:00Z","v":31623,"vw":2.637071},{"c":2.64,"h":2.665,"l":2.63,"n":296,"o":2.64,"t":"2026-10-15T13:40:00Z","v":51032,"vw":2.652037},{"c":2.685,"h":2.69,"l":2.63,"n":746,"o":2.635,"t":"2026-10-15T13:45:00Z","v":245669,"vw":2.669593},{"c":2.715,"h":2.73,"l":2.685,"n":700,"o":2.6891,"t":"2026-10-15T13:50:00Z","v":211245,"vw":2.708205},{"c":2.71,"h":2.72,"l":2.71,"n":205,"o":2.71,"t":"2026-10-15T13:55:00Z","v":41252,"vw":2.713437},{"c":2.765,"h":2.78,"l":2.715,"n":381,"o":2.715,"t":"2026-10-15T14:00:00Z","v":94265,"vw":2.75666},{"c":2.815,"h":2.825,"l":2.76,"n":1441,"o":2.765,"t":"2026-10-15T14:05:00Z","v":521749,"vw":2.78625},{"c":2.805,"h":2.815,"l":2.7902,"n":323,"o":2.815,"t":"2026-10-15T14:10:00Z","v":64386,"vw":2.798721},{"c":2.835,"h":2.84,"l":2.805,"n":400,"o":2.805,"t":"2026-10-15T14:15:00Z","v":96133,"vw":2.822815},{"c":2.815,"h":2.83,"l":2.805,"n":342,"o":2.83,"t":"2026-10-15T14:20:00Z","v":134323,"vw":2.817635},{"c":2.815,"h":2.82,"l":2.8,"n":290,"o":2.815,"t":"2026-10-15T14:25:00Z","v":85809,"vw":2.813509},{"c":2.835,"h":2.84,"l":2.815,"n":417,"o":2.815,"t":"2026-10-15T14:30:00Z","v":116603,"vw":2.826052},{"c":2.835,"h":2.84,"l":2.8325,"n":168,"o":2.835,"t":"2026-10-15T14:35:00Z","v":25952,"vw":2.838896},{"c":2.825,"h":2.85,"l":2.825,"n":349,"o":2.838,"t":"2026-10-15T14:40:00Z","v":109608,"vw":2.835257},{"c":2.815,"h":2.825,"l":2.81,"n":251,"o":2.825,"t":"2026-10-15T14:45:00Z","v":92574,"vw":2.81399},{"c":2.8,"h":2.82,"l":2.8,"n":274,"o":2.815,"t":"2026-10-15T14:50:00Z","v":93387,"vw":2.813622},{"c":2.795,"h":2.805,"l":2.79,"n":238,"o":2.805,"t":"2026-10-15T14:55:00Z","v":84496,"vw":2.800553},{"c":2.795,"h":2.8,"l":2.79,"n":245,"o":2.795,"t":"2026-10-15T15:00:00Z","v":175906,"vw":2.79096},{"c":2.805,"h":2.81,"l":2.79,"n":268,"o":2.795,"t":"2026-10-15T15:05:00Z","v":59947,"vw":2.800444},{"c":2.805,"h":2.81,"l":2.8,"n":204,"o":2.81,"t":"2026-10-15T15:10:00Z","v":51728,"vw":2.805055},{"c":2.788,"h":2.81,"l":2.78,"n":673,"o":2.805,"t":"2026-10-15T15:15:00Z","v":239822,"vw":2.794945},{"c":2.775,"h":2.785,"l":2.77,"n":319,"o":2.785,"t":"2026-10-15T15:20:00Z","v":78527,"vw":2.779403},{"c":2.77,"h":2.78,"l":2.77,"n":153,"o":2.77,"t":"2026-10-15T15:25:00Z","v":23825,"vw":2.771395},{"c":2.7601,"h":2.775,"l":2.76,"n":225,"o":2.775,"t":"2026-10-15T15:30:00Z","v":30563,"vw":2.767671},{"c":2.755,"h":2.765,"l":2.75,"n":277,"o":2.765,"t":"2026-10-15T15:35:00Z","v":42511,"vw":2.760693},{"c":2.755,"h":2.755,"l":2.75,"n":108,"o":2.755,"t":"2026-10-15T15:40:00Z","v":13095,"vw":2.754494},{"c":2.75,"h":2.76,"l":2.75,"n":111,"o":2.755,"t":"2026-10-15T15:45:00Z","v":6620,"vw":2.755749},{"c":2.75,"h":2.76,"l":2.75,"n":176,"o":2.755,"t":"2026-10-15T15:50:00Z","v":20616,"vw":2.754351},{"c":2.775,"h":2.78,"l":2.75,"n":711,"o":2.755,"t":"2026-10-15T15:55:00Z","v":394062,"vw":2.760301},{"c":2.775,"h":2.78,"l":2.765,"n":265,"o":2.78,"t":"2026-10-15T16:00:00Z","v":81963,"vw":2.775599},{"c":2.775,"h":2.78,"l":2.76,"n":284,"o":2.775,"t":"2026-10-15T16:05:00Z","v":112821,"vw":2.773788},{"c":2.785,"h":2.785,"l":2.77,"n":671,"o":2.775,"t":"2026-10-15T16:10:00Z","v":331469,"vw":2.778417},{"c":2.785,"h":2.79,"l":2.78,"n":129,"o":2.785,"t":"2026-10-15T16:15:00Z","v":12501,"vw":2.783358},{"c":2.795,"h":2.8,"l":2.78,"n":391,"o":2.785,"t":"2026-10-15T16:20:00Z","v":66904,"vw":2.790907},{"c":2.805,"h":2.81,"l":2.79,"n":217,"o":2.795,"t":"2026-10-15T16:25:00Z","v":58958,"vw":2.802525},{"c":2.82,"h":2.825,"l":2.805,"n":490,"o":2.81,"t":"2026-10-15T16:30:00Z","v":241749,"vw":2.817723},{"c":2.81,"h":2.82,"l":2.805,"n":215,"o":2.815,"t":"2026-10-15T16:35:00Z","v":54554,"vw":2.812173},{"c":2.805,"h":2.81,"l":2.805,"n":247,"o":2.81,"t":"2026-10-15T16:40:00Z","v":91813,"vw":2.808961},{"c":2.825,"h":2.83,"l":2.805,"n":311,"o":2.805,"t":"2026-10-15T16:45:00Z","v":139790,"vw":2.816468},{"c":2.825,"h":2.83,"l":2.82,"n":113,"o":2.83,"t":"2026-10-15T16:50:00Z","v":18403,"vw":2.826251},{"c":2.825,"h":2.83,"l":2.8241,"n":45,"o":2.825,"t":"2026-10-15T16:55:00Z","v":3572,"vw":2.825234},{"c":2.855,"h":2.8701,"l":2.855,"n":176,"o":2.87,"t":"2026-10-15T18:10:00Z","v":42294,"vw":2.86441},{"c":2.86,"h":2.87,"l":2.85,"n":249,"o":2.855,"t":"2026-10-15T18:15:00Z","v":106984,"vw":2.858931},{"c":2.855,"h":2.86,"l":2.85,"n":132,"o":2.8501,"t":"2026-10-15T18:20:00Z","v":17291,"vw":2.855819},{"c":2.865,"h":2.87,"l":2.855,"n":270,"o":2.86,"t":"2026-10-15T18:25:00Z","v":97540,"vw":2.862202},{"c":2.8701,"h":2.89,"l":2.86,"n":478,"o":2.865,"t":"2026-10-15T18:30:00Z","v":179193,"vw":2.874615},{"c":2.865,"h":2.8752,"l":2.86,"n":238,"o":2.875,"t":"2026-10-15T18:35:00Z","v":78336,"vw":2.869489},{"c":2.85,"h":2.865,"l":2.85,"n":181,"o":2.865,"t":"2026-10-15T18:40:00Z","v":63681,"vw":2.8586},{"c":2.84,"h":2.86,"l":2.84,"n":301,"o":2.85,"t":"2026-10-15T18:45:00Z","v":77629,"vw":2.85239},{"c":2.845,"h":2.85,"l":2.84,"n":131,"o":2.845,"t":"2026-10-15T18:50:00Z","v":21960,"vw":2.844833},{"c":2.845,"h":2.85,"l":2.84,"n":185,"o":2.845,"t":"2026-10-15T18:55:00Z","v":15676,"vw":2.844554},{"c":2.845,"h":2.85,"l":2.84,"n":236,"o":2.85,"t":"2026-10-15T19:00:00Z","v":29105,"vw":2.844779},{"c":2.85,"h":2.85,"l":2.84,"n":257,"o":2.845,"t":"2026-10-15T19:05:00Z","v":52784,"vw":2.847373},{"c":2.83,"h":2.85,"l":2.83,"n":317,"o":2.845,"t":"2026-10-15T19:10:00Z","v":56932,"vw":2.836956},{"c":2.83,"h":2.84,"l":2.83,"n":286,"o":2.835,"t":"2026-10-15T19:15:00Z","v":43323,"vw":2.834844},{"c":2.83,"h":2.84,"l":2.83,"n":327,"o":2.835,"t":"2026-10-15T19:20:00Z","v":48459,"vw":2.834034},{"c":2.815,"h":2.84,"l":2.81,"n":316,"o":2.835,"t":"2026-10-15T19:25:00Z","v":70584,"vw":2.82525},{"c":2.81,"h":2.82,"l":2.81,"n":305,"o":2.815,"t":"2026-10-15T19:30:00Z","v":31717,"vw":2.813881},{"c":2.785,"h":2.81,"l":2.78,"n":806,"o":2.81,"t":"2026-10-15T19:35:00Z","v":279503,"vw":2.793775},{"c":2.785,"h":2.79,"l":2.775,"n":541,"o":2.785,"t":"2026-10-15T19:40:00Z","v":97215,"vw":2.782014},{"c":2.795,"h":2.8,"l":2.775,"n":694,"o":2.78,"t":"2026-10-15T19:45:00Z","v":176471,"vw":2.783978},{"c":2.8,"h":2.81,"l":2.79,"n":600,"o":2.795,"t":"2026-10-15T19:50:00Z","v":106713,"vw":2.800693},{"c":2.79,"h":2.81,"l":2.79,"n":1783,"o":2.805,"t":"2026-10-15T19:55:00Z","v":417300,"vw":2.798337},{"c":2.8,"h":2.8,"l":2.8,"n":23,"o":2.8,"t":"2026-10-15T20:00:00Z","v":715722,"vw":2.8},{"c":2.9168,"h":2.9168,"l":2.9168,"n":1,"o":2.9168,"t":"2026-10-15T20:05:00Z","v":100,"vw":2.9168},{"c":2.83,"h":2.83,"l":2.83,"n":12,"o":2.83,"t":"2026-10-15T20:15:00Z","v":722,"vw":2.83},{"c":2.83,"h":2.84,"l":2.83,"n":9,"o":2.84,"t":"2026-10-15T20:20:00Z","v":2048,"vw":2.833568},{"c":2.8297,"h":2.8297,"l":2.81,"n":7,"o":2.81,"t":"2026-10-15T20:25:00Z","v":1500,"vw":2.816609},{"c":2.8215,"h":2.8215,"l":2.8215,"n":1,"o":2.8215,"t":"2026-10-15T20:45:00Z","v":100,"vw":2.8215},{"c":2.8299,"h":2.8299,"l":2.8299,"n":1,"o":2.8299,"t":"2026-10-15T20:55:00Z","v":1000,"vw":2.8299}],"history":[{"c":15.24,"h":15.27,"l":15.04,"n":14190,"o":15.1,"t":"2024-10-14T04:00:00Z","v":1857266,"vw":15.184755},{"c":15.17,"h":15.42,"l":15.16,"n":12826,"o":15.3,"t":"2024-10-15T04:00:00Z","v":1781395,"vw":15.263727},{"c":15.29,"h":15.55,"l":15.27,"n":15350,"o":15.32,"t":"2024-10-16T04:00:00Z","v":2142604,"vw":15.382145},{"c":15.19,"h":15.33,"l":14.97,"n":12670,"o":15.3,"t":"2024-10-17T04:00:00Z","v":1418083,"vw":15.149593},{"c":15.4,"h":15.46,"l":15.1601,"n":12838,"o":15.28,"t":"2024-10-18T04:00:00Z","v":1662734,"vw":15.338599},{"c":15.04,"h":15.42,"l":15.01,"n":14419,"o":15.4,"t":"2024-10-21T04:00:00Z","v":2036421,"vw":15.088169},{"c":15.25,"h":15.33,"l":14.96,"n":16169,"o":15.05,"t":"2024-10-22T04:00:00Z","v":2229068,"vw":15.210126},{"c":15.28,"h":15.33,"l":15.07,"n":11646,"o":15.19,"t":"2024-10-23T04:00:00Z","v":1307820,"vw":15.211896},{"c":15.41,"h":15.48,"l":15.205,"n":14348,"o":15.3,"t":"2024-10-24T04:00:00Z","v":2385168,"vw":15.390917},{"c":15.12,"h":15.55,"l":15.11,"n":11998,"o":15.5,"t":"2024-10-25T04:00:00Z","v":1255712,"vw":15.257052},{"c":15.19,"h":15.3041,"l":15.12,"n":10935,"o":15.2,"t":"2024-10-28T04:00:00Z","v":1292680,"vw":15.210739},{"c":15.12,"h":15.18,"l":14.93,"n":10818,"o":15.1,"t":"2024-10-29T04:00:00Z","v":1254104,"vw":15.095006},{"c":15.07,"h":15.32,"l":15.0534,"n":11939,"o":15.12,"t":"2024-10-30T04:00:00Z","v":1595702,"vw":15.169295},{"c":14.74,"h":15.13,"l":14.725,"n":26698,"o":15.12,"t":"2024-10-31T04:00:00Z","v":3660507,"vw":14.79933},{"c":14.84,"h":15.38,"l":14.665,"n":26899,"o":15.32,"t":"2024-11-01T04:00:00Z","v":3752410,"vw":14.934719},{"c":14.7,"h":14.91,"l":14.55,"n":21466,"o":14.87,"t":"2024-11-04T05:00:00Z","v":2780815,"vw":14.712928},{"c":14.94,"h":15,"l":14.67,"n":15395,"o":14.71,"t":"2024-11-05T05:00:00Z","v":1876936,"vw":14.86843},{"c":15.03,"h":15.6,"l":14.705,"n":23320,"o":15.47,"t":"2024-11-06T05:00:00Z","v":3355640,"vw":15.034834},{"c":15.14,"h":15.3097,"l":14.995,"n":15355,"o":15.03,"t":"2024-11-07T05:00:00Z","v":2013223,"vw":15.12071},{"c":15.53,"h":15.64,"l":15.1505,"n":18834,"o":15.19,"t":"2024-11-08T05:00:00Z","v":3061851,"vw":15.452389},{"c":15.64,"h":15.755,"l":15.53,"n":16859,"o":15.62,"t":"2024-11-11T05:00:00Z","v":2820961,"vw":15.643628},{"c":15.5,"h":15.73,"l":15.435,"n":14268,"o":15.61,"t":"2024-11-12T05:00:00Z","v":2148773,"vw":15.544332},{"c":15.32,"h":15.66,"l":15.32,"n":15172,"o":15.6,"t":"2024-11-13T05:00:00Z","v":2542195,"vw":15.465769},{"c":15.1,"h":15.4299,"l":15.065,"n":19098,"o":15.38,"t":"2024-11-14T05:00:00Z","v":2873963,"vw":15.196585},{"c":14.56,"h":14.82,"l":14.37,"n":23004,"o":14.77,"t":"2024-11-15T05:00:00Z","v":3209296,"vw":14.539525},{"c":14.78,"h":14.82,"l":14.45,"n":14093,"o":14.53,"t":"2024-11-18T05:00:00Z","v":4906063,"vw":14.70952},{"c":14.75,"h":14.895,"l":14.62,"n":11361,"o":14.65,"t":"2024-11-19T05:00:00Z","v":1880515,"vw":14.779681},{"c":14.61,"h":14.72,"l":14.48,"n":11940,"o":14.67,"t":"2024-11-20T05:00:00Z","v":1282161,"vw":14.567328},{"c":14.5,"h":14.62,"l":14.47,"n":14538,"o":14.58,"t":"2024-11-21T05:00:00Z","v":2311276,"vw":14.518804},{"c":14.58,"h":14.725,"l":14.5,"n":12218,"o":14.5,"t":"2024-11-22T05:00:00Z","v":1504223,"vw":14.604262},{"c":14.76,"h":14.98,"l":14.69,"n":13166,"o":14.7,"t":"2024-11-25T05:00:00Z","v":1909031,"vw":14.794862},{"c":14.84,"h":14.89,"l":14.62,"n":14571,"o":14.7,"t":"2024-11-26T05:00:00Z","v":1973885,"vw":14.80917},{"c":14.8,"h":15.05,"l":14.7635,"n":15320,"o":14.89,"t":"2024-11-27T05:00:00Z","v":2266035,"vw":14.933621},{"c":14.67,"h":14.96,"l":14.67,"n":9464,"o":14.79,"t":"2024-11-29T05:00:00Z","v":1099565,"vw":14.724278},{"c":14.55,"h":14.72,"l":14.49,"n":16288,"o":14.67,"t":"2024-12-02T05:00:00Z","v":2619191,"vw":14.601678},{"c":14.14,"h":14.57,"l":14.13,"n":18820,"o":14.51,"t":"2024-12-03T05:00:00Z","v":3313591,"vw":14.246716},{"c":14.13,"h":14.25,"l":14.05,"n":13774,"o":14.13,"t":"2024-12-04T05:00:00Z","v":2157309,"vw":14.154375},{"c":14,"h":14.22,"l":13.995,"n":13013,"o":14.19,"t":"2024-12-05T05:00:00Z","v":1745395,"vw":14.064374},{"c":14.31,"h":14.34,"l":14.06,"n":10885,"o":14.1,"t":"2024-12-06T05:00:00Z","v":1644381,"vw":14.219252},{"c":14.29,"h":14.53,"l":14.22,"n":15067,"o":14.46,"t":"2024-12-09T05:00:00Z","v":1563591,"vw":14.325126},{"c":14.4,"h":14.515,"l":14.23,"n":13824,"o":14.34,"t":"2024-12-10T05:00:00Z","v":1869040,"vw":14.407214},{"c":14.28,"h":14.49,"l":14.2,"n":13812,"o":14.45,"t":"2024-12-11T05:00:00Z","v":1633660,"vw":14.318658},{"c":14.27,"h":14.54,"l":14.22,"n":11029,"o":14.31,"t":"2024-12-12T05:00:00Z","v":1539156,"vw":14.343604},{"c":14.45,"h":14.45,"l":14.14,"n":10953,"o":14.25,"t":"2024-12-13T05:00:00Z","v":1700250,"vw":14.314079},{"c":14.41,"h":14.55,"l":14.28,"n":12892,"o":14.34,"t":"2024-12-16T05:00:00Z","v":1626742,"vw":14.449618},{"c":14.22,"h":14.52,"l":14.21,"n":14389,"o":14.38,"t":"2024-12-17T05:00:00Z","v":1852240,"vw":14.316723},{"c":13.76,"h":14.36,"l":13.65,"n":23581,"o":14.31,"t":"2024-12-18T05:00:00Z","v":3616918,"vw":13.880825},{"c":13.71,"h":14.04,"l":13.71,"n":17783,"o":13.88,"t":"2024-12-19T05:00:00Z","v":2217445,"vw":13.834852},{"c":13.76,"h":13.97,"l":13.5,"n":18433,"o":13.58,"t":"2024-12-20T05:00:00Z","v":4486883,"vw":13.76844},{"c":13.83,"h":13.84,"l":13.6131,"n":16303,"o":13.78,"t":"2024-12-23T05:00:00Z","v":2052636,"vw":13.730201},{"c":14.03,"h":14.035,"l":13.74,"n":8475,"o":13.83,"t":"2024-12-24T05:00:00Z","v":1061976,"vw":13.888931},{"c":13.92,"h":14,"l":13.84,"n":11605,"o":13.91,"t":"2024-12-26T05:00:00Z","v":1222889,"vw":13.939806},{"c":13.66,"h":13.92,"l":13.59,"n":15177,"o":13.86,"t":"2024-12-27T05:00:00Z","v":1905008,"vw":13.696866},{"c":13.7,"h":13.715,"l":13.41,"n":14844,"o":13.56,"t":"2024-12-30T05:00:00Z","v":2158099,"vw":13.609483},{"c":13.85,"h":13.945,"l":13.7201,"n":14360,"o":13.79,"t":"2024-12-31T05:00:00Z","v":1883733,"vw":13.833985},{"c":13.78,"h":14.01,"l":13.725,"n":15205,"o":13.92,"t":"2025-01-02T05:00:00Z","v":1793475,"vw":13.82756},{"c":13.98,"h":14.03,"l":13.76,"n":12594,"o":13.83,"t":"2025-01-03T05:00:00Z","v":2327297,"vw":13.950684},{"c":13.76,"h":14.02,"l":13.755,"n":16781,"o":14.01,"t":"2025-01-06T05:00:00Z","v":1927899,"vw":13.839125},{"c":13.64,"h":13.88,"l":13.51,"n":16157,"o":13.8,"t":"2025-01-07T05:00:00Z","v":2265168,"vw":13.608592},{"c":13.49,"h":13.63,"l":13.32,"n":19580,"o":13.52,"t":"2025-01-08T05:00:00Z","v":2369531,"vw":13.444461},{"c":12.98,"h":13.36,"l":12.91,"n":29006,"o":13.33,"t":"2025-01-10T05:00:00Z","v":4559463,"vw":13.070607},{"c":13.16,"h":13.18,"l":12.71,"n":19176,"o":12.96,"t":"2025-01-13T05:00:00Z","v":2673114,"vw":13.014137},{"c":13.3,"h":13.355,"l":13.12,"n":14271,"o":13.16,"t":"2025-01-14T05:00:00Z","v":2048414,"vw":13.245806},{"c":13.63,"h":13.675,"l":13.415,"n":12168,"o":13.6,"t":"2025-01-15T05:00:00Z","v":1393631,"vw":13.566178},{"c":13.6,"h":13.7,"l":13.5,"n":15962,"o":13.59,"t":"2025-01-16T05:00:00Z","v":2105126,"vw":13.582076},{"c":13.8,"h":13.86,"l":13.6705,"n":13447,"o":13.69,"t":"2025-01-17T05:00:00Z","v":1851430,"vw":13.792409},{"c":13.6,"h":13.94,"l":13.51,"n":18745,"o":13.93,"t":"2025-01-21T05:00:00Z","v":2297231,"vw":13.643311},{"c":13.3,"h":13.6299,"l":13.29,"n":15883,"o":13.6,"t":"2025-01-22T05:00:00Z","v":2346371,"vw":13.412812},{"c":13.31,"h":13.32,"l":13.085,"n":18470,"o":13.24,"t":"2025-01-23T05:00:00Z","v":2745111,"vw":13.208514},{"c":13.39,"h":13.53,"l":13.265,"n":11065,"o":13.27,"t":"2025-01-24T05:00:00Z","v":1500022,"vw":13.427914},{"c":13.61,"h":13.635,"l":13.29,"n":18421,"o":13.34,"t":"2025-01-27T05:00:00Z","v":2303459,"vw":13.480159},{"c":13.34,"h":13.59,"l":13.24,"n":18090,"o":13.53,"t":"2025-01-28T05:00:00Z","v":2677834,"vw":13.358443},{"c":13.38,"h":13.48,"l":13.19,"n":18848,"o":13.36,"t":"2025-01-29T05:00:00Z","v":2155904,"vw":13.355261},{"c":13.43,"h":13.54,"l":13.3,"n":10114,"o":13.52,"t":"2025-01-30T05:00:00Z","v":2064149,"vw":13.447469},{"c":13.39,"h":13.58,"l":13.26,"n":20883,"o":13.5,"t":"2025-01-31T05:00:00Z","v":2868742,"vw":13.396847},{"c":13.5,"h":13.555,"l":12.954,"n":22610,"o":13.03,"t":"2025-02-03T05:00:00Z","v":2706396,"vw":13.37573},{"c":13.73,"h":13.75,"l":13.375,"n":14334,"o":13.51,"t":"2025-02-04T05:00:00Z","v":1853267,"vw":13.650235},{"c":13.74,"h":13.85,"l":13.68,"n":12495,"o":13.75,"t":"2025-02-05T05:00:00Z","v":1501196,"vw":13.758569},{"c":13.87,"h":13.88,"l":13.71,"n":11572,"o":13.8,"t":"2025-02-06T05:00:00Z","v":1416237,"vw":13.80891},{"c":13.75,"h":13.8899,"l":13.625,"n":12081,"o":13.87,"t":"2025-02-07T05:00:00Z","v":1561347,"vw":13.744633},{"c":13.7,"h":13.91,"l":13.61,"n":13739,"o":13.76,"t":"2025-02-10T05:00:00Z","v":1911664,"vw":13.737507},{"c":13.76,"h":13.76,"l":13.44,"n":14706,"o":13.62,"t":"2025-02-11T05:00:00Z","v":1871147,"vw":13.634367},{"c":13.67,"h":13.7,"l":13.45,"n":15576,"o":13.55,"t":"2025-02-12T05:00:00Z","v":2512558,"vw":13.586256},{"c":13.64,"h":13.7699,"l":13.54,"n":15446,"o":13.75,"t":"2025-02-13T05:00:00Z","v":2435072,"vw":13.616389},{"c":13.76,"h":13.7898,"l":13.67,"n":12944,"o":13.67,"t":"2025-02-14T05:00:00Z","v":1606588,"vw":13.731923},{"c":13.8,"h":13.86,"l":13.61,"n":19375,"o":13.75,"t":"2025-02-18T05:00:00Z","v":3871744,"vw":13.753125},{"c":13.82,"h":13.88,"l":13.68,"n":15338,"o":13.7,"t":"2025-02-19T05:00:00Z","v":2258541,"vw":13.781321},{"c":13.84,"h":13.975,"l":13.785,"n":20814,"o":13.89,"t":"2025-02-20T05:00:00Z","v":3029938,"vw":13.864027},{"c":12,"h":14.3267,"l":11.87,"n":123817,"o":13.94,"t":"2025-02-21T05:00:00Z","v":26654748,"vw":12.458635},{"c":11.68,"h":12.39,"l":11.46,"n":55070,"o":12.08,"t":"2025-02-24T05:00:00Z","v":11909325,"vw":11.916091},{"c":12.06,"h":12.13,"l":11.43,"n":35867,"o":11.7,"t":"2025-02-25T05:00:00Z","v":6441324,"vw":11.874851},{"c":12.26,"h":12.33,"l":12.06,"n":21111,"o":12.14,"t":"2025-02-26T05:00:00Z","v":3452486,"vw":12.187505},{"c":12.11,"h":12.33,"l":12.03,"n":31455,"o":12.3,"t":"2025-02-27T05:00:00Z","v":4698890,"vw":12.187221},{"c":12.34,"h":12.455,"l":12.01,"n":21362,"o":12.08,"t":"2025-02-28T05:00:00Z","v":3916527,"vw":12.327609},{"c":11.98,"h":12.425,"l":11.76,"n":36232,"o":12.4,"t":"2025-03-03T05:00:00Z","v":5973173,"vw":12.017302},{"c":12.27,"h":12.365,"l":11.7,"n":23374,"o":11.87,"t":"2025-03-04T05:00:00Z","v":4090604,"vw":12.146953},{"c":12.31,"h":12.4054,"l":12.11,"n":22615,"o":12.34,"t":"2025-03-05T05:00:00Z","v":4152878,"vw":12.275068},{"c":12.29,"h":12.34,"l":12.05,"n":23680,"o":12.31,"t":"2025-03-06T05:00:00Z","v":4428050,"vw":12.205867},{"c":12.23,"h":12.33,"l":11.6702,"n":28413,"o":11.81,"t":"2025-03-07T05:00:00Z","v":5343833,"vw":12.102946},{"c":12.32,"h":12.7276,"l":12.08,"n":40574,"o":12.1,"t":"2025-03-10T04:00:00Z","v":6886271,"vw":12.464236},{"c":12.05,"h":12.39,"l":11.8601,"n":31000,"o":12.37,"t":"2025-03-11T04:00:00Z","v":4910947,"vw":12.068804},{"c":12.26,"h":12.32,"l":12.055,"n":23373,"o":12.11,"t":"2025-03-12T04:00:00Z","v":4102575,"vw":12.202914},{"c":12.06,"h":12.35,"l":12.035,"n":18261,"o":12.3,"t":"2025-03-13T04:00:00Z","v":2704657,"vw":12.140485},{"c":12.41,"h":12.4712,"l":12.185,"n":24348,"o":12.2,"t":"2025-03-14T04:00:00Z","v":3441305,"vw":12.389771},{"c":12.23,"h":12.47,"l":12.18,"n":22722,"o":12.4,"t":"2025-03-17T04:00:00Z","v":3000465,"vw":12.263386},{"c":12.28,"h":12.325,"l":12.11,"n":18531,"o":12.18,"t":"2025-03-18T04:00:00Z","v":2161412,"vw":12.256512},{"c":12.31,"h":12.4471,"l":12.2,"n":15126,"o":12.27,"t":"2025-03-19T04:00:00Z","v":2461615,"vw":12.319866},{"c":12.36,"h":12.55,"l":12.31,"n":21746,"o":12.32,"t":"2025-03-20T04:00:00Z","v":2869699,"vw":12.44975},{"c":12.27,"h":12.46,"l":12.22,"n":17512,"o":12.33,"t":"2025-03-21T04:00:00Z","v":4190725,"vw":12.295085},{"c":12.23,"h":12.435,"l":12.22,"n":16571,"o":12.33,"t":"2025-03-24T04:00:00Z","v":2432228,"vw":12.306858},{"c":12.1,"h":12.27,"l":12.02,"n":15912,"o":12.25,"t":"2025-03-25T04:00:00Z","v":2342188,"vw":12.129809},{"c":12.11,"h":12.1418,"l":11.99,"n":15796,"o":12.1,"t":"2025-03-26T04:00:00Z","v":2060767,"vw":12.074143},{"c":12.04,"h":12.19,"l":11.9715,"n":13499,"o":12.085,"t":"2025-03-27T04:00:00Z","v":1669452,"vw":12.06771},{"c":11.76,"h":12.05,"l":11.71,"n":18535,"o":12.04,"t":"2025-03-28T04:00:00Z","v":2441903,"vw":11.81185},{"c":11.75,"h":11.77,"l":11.35,"n":23864,"o":11.5,"t":"2025-03-31T04:00:00Z","v":3949391,"vw":11.610464},{"c":11.89,"h":12.05,"l":11.765,"n":22851,"o":11.77,"t":"2025-04-01T04:00:00Z","v":3891026,"vw":11.908038},{"c":11.77,"h":11.895,"l":11.7,"n":15810,"o":11.78,"t":"2025-04-02T04:00:00Z","v":2114994,"vw":11.778307},{"c":11.72,"h":11.995,"l":11.52,"n":30698,"o":11.52,"t":"2025-04-03T04:00:00Z","v":4221306,"vw":11.78327},{"c":11.21,"h":11.65,"l":11.08,"n":31822,"o":11.6,"t":"2025-04-04T04:00:00Z","v":4720732,"vw":11.26063},{"c":10.53,"h":11.19,"l":10.07,"n":46107,"o":10.48,"t":"2025-04-07T04:00:00Z","v":6925051,"vw":10.524314},{"c":10.15,"h":11.04,"l":10.0019,"n":30462,"o":11,"t":"2025-04-08T04:00:00Z","v":5093303,"vw":10.445779},{"c":11.08,"h":11.18,"l":9.66,"n":48633,"o":10,"t":"2025-04-09T04:00:00Z","v":6950137,"vw":10.624404},{"c":10.44,"h":11,"l":10.18,"n":36511,"o":10.94,"t":"2025-04-10T04:00:00Z","v":5092640,"vw":10.398877},{"c":10.52,"h":10.53,"l":10.04,"n":28064,"o":10.4,"t":"2025-04-11T04:00:00Z","v":3665537,"vw":10.337961},{"c":10.72,"h":10.94,"l":10.4335,"n":22320,"o":10.78,"t":"2025-04-14T04:00:00Z","v":3096787,"vw":10.650153},{"c":10.84,"h":10.97,"l":10.68,"n":20874,"o":10.73,"t":"2025-04-15T04:00:00Z","v":3584416,"vw":10.853868},{"c":10.73,"h":10.99,"l":10.68,"n":23963,"o":10.75,"t":"2025-04-16T04:00:00Z","v":3016617,"vw":10.80417},{"c":11.03,"h":11.06,"l":10.75,"n":20655,"o":10.76,"t":"2025-04-17T04:00:00Z","v":2909828,"vw":10.991326},{"c":10.84,"h":10.9402,"l":10.59,"n":17786,"o":10.92,"t":"2025-04-21T04:00:00Z","v":3457828,"vw":10.732278},{"c":11.22,"h":11.22,"l":10.925,"n":17792,"o":11,"t":"2025-04-22T04:00:00Z","v":2507425,"vw":11.096895},{"c":11.31,"h":11.54,"l":11.165,"n":17825,"o":11.45,"t":"2025-04-23T04:00:00Z","v":2623846,"vw":11.321429},{"c":11.17,"h":11.43,"l":11.09,"n":21024,"o":11.38,"t":"2025-04-24T04:00:00Z","v":2791818,"vw":11.183037},{"c":11.29,"h":11.355,"l":11.06,"n":20569,"o":11.16,"t":"2025-04-25T04:00:00Z","v":2409359,"vw":11.253738},{"c":11.51,"h":11.57,"l":11.29,"n":16500,"o":11.29,"t":"2025-04-28T04:00:00Z","v":2303794,"vw":11.450923},{"c":11.58,"h":11.6,"l":11.31,"n":19323,"o":11.43,"t":"2025-04-29T04:00:00Z","v":2774654,"vw":11.515166},{"c":11.53,"h":11.58,"l":11.2,"n":17440,"o":11.39,"t":"2025-04-30T04:00:00Z","v":2761014,"vw":11.457997},{"c":11.08,"h":11.705,"l":11.01,"n":38397,"o":11.69,"t":"2025-05-01T04:00:00Z","v":6168050,"vw":11.277616},{"c":10.74,"h":11.42,"l":10.5401,"n":57859,"o":11.1,"t":"2025-05-02T04:00:00Z","v":8783014,"vw":10.727869},{"c":10.22,"h":10.77,"l":10.22,"n":36382,"o":10.575,"t":"2025-05-05T04:00:00Z","v":5861135,"vw":10.352643},{"c":10.32,"h":10.48,"l":9.95,"n":31726,"o":10.11,"t":"2025-05-06T04:00:00Z","v":4940014,"vw":10.247938},{"c":10.44,"h":10.47,"l":10.255,"n":22717,"o":10.33,"t":"2025-05-07T04:00:00Z","v":3299637,"vw":10.377475},{"c":10.39,"h":10.54,"l":10.335,"n":20539,"o":10.5,"t":"2025-05-08T04:00:00Z","v":3258130,"vw":10.413838},{"c":10.36,"h":10.445,"l":10.2,"n":18470,"o":10.38,"t":"2025-05-09T04:00:00Z","v":2748049,"vw":10.329765},{"c":10.75,"h":10.75,"l":10.4,"n":23642,"o":10.6,"t":"2025-05-12T04:00:00Z","v":3496891,"vw":10.625792},{"c":11.09,"h":11.215,"l":10.8,"n":24092,"o":10.85,"t":"2025-05-13T04:00:00Z","v":4130585,"vw":11.073796},{"c":10.8,"h":11.12,"l":10.745,"n":22022,"o":11.12,"t":"2025-05-14T04:00:00Z","v":3305601,"vw":10.859984},{"c":10.84,"h":10.93,"l":10.71,"n":25438,"o":10.8,"t":"2025-05-15T04:00:00Z","v":4088031,"vw":10.827331},{"c":10.57,"h":10.6785,"l":10.435,"n":24080,"o":10.56,"t":"2025-05-16T04:00:00Z","v":3445537,"vw":10.548731},{"c":10.17,"h":10.405,"l":10.045,"n":37752,"o":10.335,"t":"2025-05-19T04:00:00Z","v":7066047,"vw":10.184221},{"c":10.01,"h":10.225,"l":9.96,"n":24974,"o":10.1,"t":"2025-05-20T04:00:00Z","v":4121664,"vw":10.061168},{"c":9.08,"h":9.95,"l":9,"n":50770,"o":9.91,"t":"2025-05-21T04:00:00Z","v":9759212,"vw":9.362426},{"c":8.92,"h":9.06,"l":8.4301,"n":49431,"o":9.06,"t":"2025-05-22T04:00:00Z","v":10677492,"vw":8.732928},{"c":9.48,"h":9.5399,"l":8.73,"n":44344,"o":8.79,"t":"2025-05-23T04:00:00Z","v":8696306,"vw":9.336532},{"c":9.86,"h":9.9151,"l":9.425,"n":29565,"o":9.61,"t":"2025-05-27T04:00:00Z","v":5695679,"vw":9.708495},{"c":9.79,"h":9.945,"l":9.72,"n":19110,"o":9.85,"t":"2025-05-28T04:00:00Z","v":2824820,"vw":9.814991},{"c":9.84,"h":9.94,"l":9.68,"n":20862,"o":9.88,"t":"2025-05-29T04:00:00Z","v":3360984,"vw":9.802643},{"c":9.58,"h":9.78,"l":9.56,"n":19128,"o":9.78,"t":"2025-05-30T04:00:00Z","v":3940405,"vw":9.644617},{"c":9.45,"h":9.52,"l":9.275,"n":22412,"o":9.52,"t":"2025-06-02T04:00:00Z","v":4058608,"vw":9.397417},{"c":9.72,"h":9.88,"l":9.34,"n":20766,"o":9.47,"t":"2025-06-03T04:00:00Z","v":3585394,"vw":9.712645},{"c":9.66,"h":9.78,"l":9.6,"n":15372,"o":9.7,"t":"2025-06-04T04:00:00Z","v":2824890,"vw":9.686461},{"c":9.91,"h":9.94,"l":9.58,"n":19788,"o":9.66,"t":"2025-06-05T04:00:00Z","v":3178873,"vw":9.808048},{"c":10.26,"h":10.345,"l":9.92,"n":26373,"o":9.96,"t":"2025-06-06T04:00:00Z","v":4987839,"vw":10.200827},{"c":10.42,"h":10.56,"l":10.34,"n":22051,"o":10.4,"t":"2025-06-09T04:00:00Z","v":3432227,"vw":10.461891},{"c":10.44,"h":10.555,"l":10.33,"n":14742,"o":10.46,"t":"2025-06-10T04:00:00Z","v":2334974,"vw":10.465051},{"c":10.5,"h":10.81,"l":10.465,"n":18004,"o":10.55,"t":"2025-06-11T04:00:00Z","v":3199672,"vw":10.55353},{"c":10.53,"h":10.635,"l":10.31,"n":15909,"o":10.43,"t":"2025-06-12T04:00:00Z","v":3021690,"vw":10.523182},{"c":10.36,"h":10.4615,"l":10.2644,"n":14531,"o":10.33,"t":"2025-06-13T04:00:00Z","v":2294919,"vw":10.366356},{"c":10.38,"h":10.53,"l":10.37,"n":13774,"o":10.43,"t":"2025-06-16T04:00:00Z","v":2406763,"vw":10.432853},{"c":10.13,"h":10.41,"l":10.08,"n":18158,"o":10.34,"t":"2025-06-17T04:00:00Z","v":2741188,"vw":10.1866},{"c":10.23,"h":10.3799,"l":10.09,"n":12721,"o":10.13,"t":"2025-06-18T04:00:00Z","v":1925235,"vw":10.250654},{"c":10.12,"h":10.33,"l":10.07,"n":15044,"o":10.28,"t":"2025-06-20T04:00:00Z","v":3286918,"vw":10.15389},{"c":10.44,"h":10.4705,"l":10.01,"n":17255,"o":10.01,"t":"2025-06-23T04:00:00Z","v":2770803,"vw":10.320315},{"c":10.55,"h":10.62,"l":10.455,"n":12855,"o":10.5,"t":"2025-06-24T04:00:00Z","v":1597262,"vw":10.552571},{"c":10.45,"h":10.6,"l":10.43,"n":10464,"o":10.5,"t":"2025-06-25T04:00:00Z","v":1334939,"vw":10.505078},{"c":10.74,"h":10.8,"l":10.44,"n":17657,"o":10.53,"t":"2025-06-26T04:00:00Z","v":2726953,"vw":10.640653},{"c":10.56,"h":10.7928,"l":10.5033,"n":18592,"o":10.75,"t":"2025-06-27T04:00:00Z","v":3785025,"vw":10.586928},{"c":10.7,"h":10.75,"l":10.35,"n":23686,"o":10.6,"t":"2025-06-30T04:00:00Z","v":5252613,"vw":10.614122},{"c":10.89,"h":11.18,"l":10.5,"n":27389,"o":10.6,"t":"2025-07-01T04:00:00Z","v":4102569,"vw":10.95769},{"c":11.06,"h":11.06,"l":10.8,"n":16842,"o":10.93,"t":"2025-07-02T04:00:00Z","v":2479957,"vw":10.988676},{"c":10.9,"h":11.12,"l":10.845,"n":14887,"o":10.95,"t":"2025-07-03T04:00:00Z","v":1941126,"vw":10.957945},{"c":10.7,"h":10.88,"l":10.645,"n":19755,"o":10.74,"t":"2025-07-07T04:00:00Z","v":2472939,"vw":10.723517},{"c":10.98,"h":11.11,"l":10.7151,"n":20453,"o":10.72,"t":"2025-07-08T04:00:00Z","v":2334952,"vw":10.984329},{"c":10.99,"h":11.1,"l":10.95,"n":11079,"o":11.04,"t":"2025-07-09T04:00:00Z","v":1494128,"vw":11.005352},{"c":11.25,"h":11.31,"l":10.87,"n":17790,"o":10.89,"t":"2025-07-10T04:00:00Z","v":2268943,"vw":11.191458},{"c":11.25,"h":11.285,"l":11.06,"n":12321,"o":11.155,"t":"2025-07-11T04:00:00Z","v":2026800,"vw":11.219358},{"c":11.28,"h":11.395,"l":11.175,"n":15206,"o":11.29,"t":"2025-07-14T04:00:00Z","v":2018935,"vw":11.261561},{"c":11.06,"h":11.39,"l":10.65,"n":11457,"o":11.35,"t":"2025-07-15T04:00:00Z","v":1539764,"vw":11.151073},{"c":11.31,"h":11.42,"l":11.075,"n":13288,"o":11.11,"t":"2025-07-16T04:00:00Z","v":2021109,"vw":11.247131},{"c":11.35,"h":11.48,"l":11.22,"n":14980,"o":11.3,"t":"2025-07-17T04:00:00Z","v":2334881,"vw":11.34651},{"c":11.21,"h":11.425,"l":11.16,"n":15970,"o":11.41,"t":"2025-07-18T04:00:00Z","v":2354199,"vw":11.243368},{"c":11.29,"h":11.4,"l":11.2,"n":16347,"o":11.22,"t":"2025-07-21T04:00:00Z","v":1991021,"vw":11.30062},{"c":11.82,"h":12.015,"l":11.33,"n":43227,"o":11.35,"t":"2025-07-22T04:00:00Z","v":6238446,"vw":11.855686},{"c":12.04,"h":12.16,"l":11.825,"n":23801,"o":11.83,"t":"2025-07-23T04:00:00Z","v":3439640,"vw":12.047653},{"c":12.02,"h":12.22,"l":11.95,"n":21225,"o":11.98,"t":"2025-07-24T04:00:00Z","v":2678571,"vw":12.10332},{"c":12.08,"h":12.13,"l":11.92,"n":12410,"o":12.02,"t":"2025-07-25T04:00:00Z","v":1639986,"vw":12.024124},{"c":11.78,"h":12.08,"l":11.77,"n":13650,"o":12.08,"t":"2025-07-28T04:00:00Z","v":1989442,"vw":11.860855},{"c":11.78,"h":11.818,"l":11.67,"n":11520,"o":11.8,"t":"2025-07-29T04:00:00Z","v":1564775,"vw":11.755431},{"c":11.47,"h":11.85,"l":11.345,"n":22744,"o":11.8,"t":"2025-07-30T04:00:00Z","v":2659258,"vw":11.592296},{"c":11.16,"h":11.465,"l":11.0932,"n":29142,"o":11.42,"t":"2025-07-31T04:00:00Z","v":4561885,"vw":11.206055},{"c":11.2,"h":11.645,"l":10.95,"n":41495,"o":11.25,"t":"2025-08-01T04:00:00Z","v":5625308,"vw":11.314377},{"c":11.39,"h":11.4874,"l":11.25,"n":16841,"o":11.31,"t":"2025-08-04T04:00:00Z","v":2096235,"vw":11.360905},{"c":11.79,"h":11.84,"l":11.39,"n":19793,"o":11.4,"t":"2025-08-05T04:00:00Z","v":2850365,"vw":11.720938},{"c":11.66,"h":11.78,"l":11.56,"n":16314,"o":11.75,"t":"2025-08-06T04:00:00Z","v":2180287,"vw":11.671242},{"c":11.76,"h":11.86,"l":11.62,"n":13047,"o":11.74,"t":"2025-08-07T04:00:00Z","v":1742650,"vw":11.728965},{"c":11.82,"h":11.8655,"l":11.685,"n":9377,"o":11.75,"t":"2025-08-08T04:00:00Z","v":1526466,"vw":11.800615},{"c":11.81,"h":12.015,"l":11.75,"n":16235,"o":11.9,"t":"2025-08-11T04:00:00Z","v":2435607,"vw":11.87728},{"c":12.02,"h":12.11,"l":11.9101,"n":17058,"o":11.94,"t":"2025-08-12T04:00:00Z","v":2866221,"vw":12.038938},{"c":12.07,"h":12.19,"l":11.8447,"n":20301,"o":12.04,"t":"2025-08-13T04:00:00Z","v":3966130,"vw":12.064135},{"c":11.92,"h":12.02,"l":11.87,"n":15117,"o":11.95,"t":"2025-08-14T04:00:00Z","v":3740554,"vw":11.958184},{"c":11.6,"h":11.69,"l":11.55,"n":20148,"o":11.64,"t":"2025-08-15T04:00:00Z","v":3035728,"vw":11.631293},{"c":11.44,"h":11.58,"l":11.4101,"n":13566,"o":11.57,"t":"2025-08-18T04:00:00Z","v":2225625,"vw":11.470748},{"c":11.49,"h":11.56,"l":11.35,"n":13360,"o":11.37,"t":"2025-08-19T04:00:00Z","v":2043021,"vw":11.449169},{"c":11.61,"h":11.63,"l":11.45,"n":14741,"o":11.49,"t":"2025-08-20T04:00:00Z","v":2054120,"vw":11.550955},{"c":11.36,"h":11.51,"l":11.31,"n":14366,"o":11.51,"t":"2025-08-21T04:00:00Z","v":1777721,"vw":11.38277},{"c":11.83,"h":11.935,"l":11.37,"n":24270,"o":11.37,"t":"2025-08-22T04:00:00Z","v":3699153,"vw":11.821856},{"c":11.76,"h":11.945,"l":11.74,"n":14953,"o":11.77,"t":"2025-08-25T04:00:00Z","v":2089529,"vw":11.799164},{"c":11.81,"h":11.835,"l":11.695,"n":10458,"o":11.76,"t":"2025-08-26T04:00:00Z","v":1396909,"vw":11.787748},{"c":11.82,"h":11.905,"l":11.76,"n":12495,"o":11.76,"t":"2025-08-27T04:00:00Z","v":1775545,"vw":11.833308},{"c":11.82,"h":11.93,"l":11.7242,"n":13411,"o":11.86,"t":"2025-08-28T04:00:00Z","v":1922605,"vw":11.808674},{"c":11.94,"h":11.94,"l":11.7429,"n":14051,"o":11.75,"t":"2025-08-29T04:00:00Z","v":2157593,"vw":11.86589},{"c":11.68,"h":11.71,"l":11.52,"n":19215,"o":11.62,"t":"2025-09-02T04:00:00Z","v":2546224,"vw":11.626116},{"c":11.86,"h":11.87,"l":11.59,"n":14140,"o":11.6,"t":"2025-09-03T04:00:00Z","v":1610015,"vw":11.793868},{"c":11.87,"h":11.975,"l":11.765,"n":11266,"o":11.87,"t":"2025-09-04T04:00:00Z","v":1631728,"vw":11.863491},{"c":12.17,"h":12.28,"l":11.95,"n":19692,"o":11.96,"t":"2025-09-05T04:00:00Z","v":2804005,"vw":12.127667},{"c":11.99,"h":12.15,"l":11.9,"n":16083,"o":12.15,"t":"2025-09-08T04:00:00Z","v":1898367,"vw":12.010631},{"c":11.84,"h":12.08,"l":11.79,"n":14577,"o":11.99,"t":"2025-09-09T04:00:00Z","v":1496651,"vw":11.889776},{"c":11.74,"h":11.92,"l":11.705,"n":11599,"o":11.86,"t":"2025-09-10T04:00:00Z","v":1381066,"vw":11.757548},{"c":11.89,"h":12.03,"l":11.712,"n":15800,"o":11.77,"t":"2025-09-11T04:00:00Z","v":2094732,"vw":11.925395},{"c":11.7,"h":11.87,"l":11.675,"n":14430,"o":11.87,"t":"2025-09-12T04:00:00Z","v":1759594,"vw":11.748799},{"c":11.67,"h":11.8,"l":11.55,"n":15118,"o":11.76,"t":"2025-09-15T04:00:00Z","v":1988906,"vw":11.659478},{"c":11.54,"h":11.67,"l":11.5,"n":12837,"o":11.67,"t":"2025-09-16T04:00:00Z","v":1689056,"vw":11.568722},{"c":11.78,"h":11.9955,"l":11.56,"n":20701,"o":11.58,"t":"2025-09-17T04:00:00Z","v":3177389,"vw":11.815364},{"c":11.65,"h":11.8645,"l":11.619,"n":15526,"o":11.78,"t":"2025-09-18T04:00:00Z","v":1897897,"vw":11.718316},{"c":11.87,"h":11.9,"l":11.705,"n":18673,"o":11.72,"t":"2025-09-19T04:00:00Z","v":4829957,"vw":11.827123},{"c":11.74,"h":11.87,"l":11.68,"n":17459,"o":11.87,"t":"2025-09-22T04:00:00Z","v":2155665,"vw":11.760334},{"c":11.88,"h":11.98,"l":11.7163,"n":15088,"o":11.74,"t":"2025-09-23T04:00:00Z","v":2304993,"vw":11.887934},{"c":11.98,"h":12.01,"l":11.8,"n":24941,"o":11.85,"t":"2025-09-24T04:00:00Z","v":3247655,"vw":11.919239},{"c":11.95,"h":12.03,"l":11.8604,"n":14774,"o":11.91,"t":"2025-09-25T04:00:00Z","v":2240900,"vw":11.967395},{"c":12.05,"h":12.095,"l":11.96,"n":14898,"o":11.97,"t":"2025-09-26T04:00:00Z","v":2149071,"vw":12.030101},{"c":12.02,"h":12.07,"l":11.93,"n":12899,"o":12.07,"t":"2025-09-29T04:00:00Z","v":1833563,"vw":12.008532},{"c":12.21,"h":12.24,"l":11.96,"n":12894,"o":12,"t":"2025-09-30T04:00:00Z","v":1772724,"vw":12.127078},{"c":12.31,"h":12.375,"l":12.12,"n":19075,"o":12.2,"t":"2025-10-01T04:00:00Z","v":2557500,"vw":12.259879},{"c":12.43,"h":12.45,"l":12.195,"n":16670,"o":12.34,"t":"2025-10-02T04:00:00Z","v":1981091,"vw":12.369279},{"c":12.46,"h":12.575,"l":12.39,"n":15251,"o":12.45,"t":"2025-10-03T04:00:00Z","v":2246536,"vw":12.487677},{"c":12.28,"h":12.4375,"l":12.25,"n":14281,"o":12.43,"t":"2025-10-06T04:00:00Z","v":1896316,"vw":12.321615},{"c":12.09,"h":12.355,"l":12.06,"n":14987,"o":12.28,"t":"2025-10-07T04:00:00Z","v":1993047,"vw":12.145703},{"c":12.09,"h":12.21,"l":12.01,"n":12788,"o":12.21,"t":"2025-10-08T04:00:00Z","v":1689837,"vw":12.103069},{"c":11.52,"h":12.12,"l":11.465,"n":19104,"o":12.12,"t":"2025-10-09T04:00:00Z","v":2826536,"vw":11.638044},{"c":11.39,"h":11.7076,"l":11.375,"n":16650,"o":11.5,"t":"2025-10-10T04:00:00Z","v":2134207,"vw":11.498371},{"c":11.62,"h":11.63,"l":11.37,"n":14732,"o":11.45,"t":"2025-10-13T04:00:00Z","v":1719013,"vw":11.508139},{"c":11.8,"h":11.88,"l":11.51,"n":12700,"o":11.54,"t":"2025-10-14T04:00:00Z","v":1623350,"vw":11.749983},{"c":11.88,"h":12.05,"l":11.81,"n":15221,"o":11.81,"t":"2025-10-15T04:00:00Z","v":1773503,"vw":11.939398},{"c":11.87,"h":12.18,"l":11.76,"n":21872,"o":11.9,"t":"2025-10-16T04:00:00Z","v":2734435,"vw":11.961173},{"c":11.64,"h":11.9,"l":11.32,"n":19541,"o":11.81,"t":"2025-10-17T04:00:00Z","v":2171509,"vw":11.6924},{"c":11.88,"h":11.895,"l":11.6,"n":15129,"o":11.64,"t":"2025-10-20T04:00:00Z","v":1776972,"vw":11.78125},{"c":11.8,"h":11.92,"l":11.735,"n":15819,"o":11.8,"t":"2025-10-21T04:00:00Z","v":2254914,"vw":11.826694},{"c":11.78,"h":11.88,"l":11.645,"n":13487,"o":11.77,"t":"2025-10-22T04:00:00Z","v":1632409,"vw":11.744242},{"c":11.66,"h":11.82,"l":11.65,"n":12514,"o":11.8,"t":"2025-10-23T04:00:00Z","v":1286335,"vw":11.71155},{"c":11.82,"h":11.83,"l":11.72,"n":11707,"o":11.75,"t":"2025-10-24T04:00:00Z","v":1300680,"vw":11.793717},{"c":11.93,"h":11.945,"l":11.81,"n":13616,"o":11.87,"t":"2025-10-27T04:00:00Z","v":1642401,"vw":11.863894},{"c":11.75,"h":11.93,"l":11.64,"n":17700,"o":11.86,"t":"2025-10-28T04:00:00Z","v":2294280,"vw":11.736836},{"c":11.54,"h":11.905,"l":11.515,"n":20889,"o":11.66,"t":"2025-10-29T04:00:00Z","v":2374348,"vw":11.71442},{"c":11.55,"h":11.6,"l":11.35,"n":25024,"o":11.5,"t":"2025-10-30T04:00:00Z","v":3721060,"vw":11.497125},{"c":10.09,"h":11.17,"l":9.61,"n":106126,"o":11.17,"t":"2025-10-31T04:00:00Z","v":18087845,"vw":10.037935},{"c":9.81,"h":10.1,"l":9.37,"n":48496,"o":10.09,"t":"2025-11-03T05:00:00Z","v":7742068,"vw":9.705071},{"c":9.52,"h":9.76,"l":9.52,"n":29382,"o":9.7,"t":"2025-11-04T05:00:00Z","v":4483253,"vw":9.600735},{"c":9.57,"h":9.77,"l":9.535,"n":23394,"o":9.57,"t":"2025-11-05T05:00:00Z","v":3369852,"vw":9.603091},{"c":9.43,"h":9.66,"l":9.41,"n":18302,"o":9.59,"t":"2025-11-06T05:00:00Z","v":2502808,"vw":9.49767},{"c":9.23,"h":9.36,"l":9.02,"n":37046,"o":9.24,"t":"2025-11-07T05:00:00Z","v":6396855,"vw":9.173878},{"c":9.25,"h":9.46,"l":9.115,"n":30028,"o":9.25,"t":"2025-11-10T05:00:00Z","v":5420534,"vw":9.297358},{"c":9.26,"h":9.34,"l":9.165,"n":16552,"o":9.31,"t":"2025-11-11T05:00:00Z","v":2390672,"vw":9.247618},{"c":9.22,"h":9.335,"l":9.2,"n":18334,"o":9.26,"t":"2025-11-12T05:00:00Z","v":2632908,"vw":9.258148},{"c":9.08,"h":9.24,"l":9.08,"n":22634,"o":9.22,"t":"2025-11-13T05:00:00Z","v":3748759,"vw":9.154323},{"c":8.79,"h":8.9,"l":8.71,"n":25691,"o":8.75,"t":"2025-11-14T05:00:00Z","v":3991173,"vw":8.782631},{"c":8.25,"h":8.75,"l":8.25,"n":41100,"o":8.73,"t":"2025-11-17T05:00:00Z","v":6964343,"vw":8.429736},{"c":8.53,"h":8.58,"l":8.18,"n":30939,"o":8.25,"t":"2025-11-18T05:00:00Z","v":4903419,"vw":8.443866},{"c":8.74,"h":8.99,"l":8.53,"n":22394,"o":8.54,"t":"2025-11-19T05:00:00Z","v":3561327,"vw":8.739463},{"c":8.32,"h":8.84,"l":8.315,"n":22252,"o":8.78,"t":"2025-11-20T05:00:00Z","v":3599558,"vw":8.488158},{"c":8.52,"h":8.5999,"l":8.33,"n":21096,"o":8.36,"t":"2025-11-21T05:00:00Z","v":2883059,"vw":8.472632},{"c":8.49,"h":8.52,"l":8.26,"n":21781,"o":8.48,"t":"2025-11-24T05:00:00Z","v":3536312,"vw":8.389857},{"c":8.91,"h":9.015,"l":8.51,"n":23409,"o":8.54,"t":"2025-11-25T05:00:00Z","v":4137791,"vw":8.868312},{"c":9.03,"h":9.185,"l":8.87,"n":25668,"o":8.94,"t":"2025-11-26T05:00:00Z","v":4765570,"vw":9.068938},{"c":8.91,"h":9.08,"l":8.87,"n":12341,"o":9.055,"t":"2025-11-28T05:00:00Z","v":1643035,"vw":8.946151},{"c":8.81,"h":8.86,"l":8.64,"n":19360,"o":8.86,"t":"2025-12-01T05:00:00Z","v":3398171,"vw":8.734237},{"c":8.92,"h":8.99,"l":8.772,"n":14558,"o":8.81,"t":"2025-12-02T05:00:00Z","v":2214246,"vw":8.900322},{"c":9.09,"h":9.13,"l":8.94,"n":11906,"o":8.94,"t":"2025-12-03T05:00:00Z","v":1954806,"vw":9.069486},{"c":8.96,"h":9.19,"l":8.8845,"n":14310,"o":9.18,"t":"2025-12-04T05:00:00Z","v":2207759,"vw":8.987717},{"c":8.85,"h":9.04,"l":8.83,"n":14547,"o":8.95,"t":"2025-12-05T05:00:00Z","v":2242099,"vw":8.910559},{"c":8.92,"h":9.125,"l":8.75,"n":22496,"o":8.865,"t":"2025-12-08T05:00:00Z","v":3278786,"vw":8.9215},{"c":8.92,"h":9.06,"l":8.85,"n":17099,"o":8.93,"t":"2025-12-09T05:00:00Z","v":2698864,"vw":8.932815},{"c":9.05,"h":9.11,"l":8.76,"n":18651,"o":8.91,"t":"2025-12-10T05:00:00Z","v":2496729,"vw":8.963539},{"c":9.02,"h":9.3,"l":9,"n":18781,"o":9.04,"t":"2025-12-11T05:00:00Z","v":2802866,"vw":9.127077},{"c":8.87,"h":9.1104,"l":8.84,"n":15427,"o":9.02,"t":"2025-12-12T05:00:00Z","v":2139427,"vw":8.921348},{"c":8.38,"h":8.76,"l":8.37,"n":24803,"o":8.73,"t":"2025-12-15T05:00:00Z","v":3705353,"vw":8.467433},{"c":8.38,"h":8.54,"l":8.35,"n":21252,"o":8.41,"t":"2025-12-16T05:00:00Z","v":3105326,"vw":8.430183},{"c":8.28,"h":8.51,"l":8.175,"n":29747,"o":8.4,"t":"2025-12-17T05:00:00Z","v":4442826,"vw":8.259713},{"c":8.06,"h":8.4,"l":8.055,"n":23587,"o":8.3,"t":"2025-12-18T05:00:00Z","v":3404964,"vw":8.151862},{"c":7.97,"h":8.14,"l":7.935,"n":21894,"o":8.06,"t":"2025-12-19T05:00:00Z","v":6797469,"vw":8.007632},{"c":7.81,"h":7.915,"l":7.72,"n":28560,"o":7.81,"t":"2025-12-22T05:00:00Z","v":5265852,"vw":7.802221},{"c":7.7,"h":7.82,"l":7.69,"n":23256,"o":7.81,"t":"2025-12-23T05:00:00Z","v":4432632,"vw":7.74706},{"c":7.93,"h":7.93,"l":7.69,"n":8812,"o":7.7,"t":"2025-12-24T05:00:00Z","v":1684489,"vw":7.86145},{"c":7.97,"h":7.985,"l":7.7801,"n":14694,"o":7.9,"t":"2025-12-26T05:00:00Z","v":2918660,"vw":7.880035},{"c":7.83,"h":7.99,"l":7.81,"n":18925,"o":7.91,"t":"2025-12-29T05:00:00Z","v":3897735,"vw":7.863992},{"c":7.77,"h":7.9381,"l":7.76,"n":19641,"o":7.81,"t":"2025-12-30T05:00:00Z","v":3884191,"vw":7.850994},{"c":7.76,"h":7.85,"l":7.74,"n":17192,"o":7.79,"t":"2025-12-31T05:00:00Z","v":3941693,"vw":7.787818},{"c":7.95,"h":8.04,"l":7.72,"n":17095,"o":7.75,"t":"2026-01-02T05:00:00Z","v":2540030,"vw":7.912293},{"c":7.98,"h":8.19,"l":7.92,"n":24536,"o":7.99,"t":"2026-01-05T05:00:00Z","v":3903956,"vw":8.009883},{"c":7.96,"h":8.09,"l":7.814,"n":20611,"o":7.97,"t":"2026-01-06T05:00:00Z","v":3272930,"vw":7.925558},{"c":7.69,"h":8.02,"l":7.66,"n":21293,"o":7.97,"t":"2026-01-07T05:00:00Z","v":4347303,"vw":7.751491},{"c":7.79,"h":7.92,"l":7.5801,"n":24194,"o":7.69,"t":"2026-01-08T05:00:00Z","v":5178671,"vw":7.795783},{"c":8.07,"h":8.14,"l":7.78,"n":20452,"o":7.91,"t":"2026-01-09T05:00:00Z","v":3624359,"vw":8.009864},{"c":7.81,"h":8.05,"l":7.77,"n":15811,"o":8.01,"t":"2026-01-12T05:00:00Z","v":2822472,"vw":7.855233},{"c":7.75,"h":7.9073,"l":7.695,"n":14829,"o":7.85,"t":"2026-01-13T05:00:00Z","v":3134082,"vw":7.774559},{"c":8.08,"h":8.095,"l":7.685,"n":16103,"o":7.74,"t":"2026-01-14T05:00:00Z","v":3264682,"vw":7.972948},{"c":8.21,"h":8.32,"l":7.96,"n":21032,"o":8.08,"t":"2026-01-15T05:00:00Z","v":4223238,"vw":8.222544},{"c":8.27,"h":8.45,"l":8.16,"n":23487,"o":8.17,"t":"2026-01-16T05:00:00Z","v":4925476,"vw":8.311758},{"c":8.02,"h":8.1368,"l":7.985,"n":18017,"o":8.1,"t":"2026-01-20T05:00:00Z","v":3000200,"vw":8.054818},{"c":8.06,"h":8.1,"l":7.95,"n":15276,"o":8.08,"t":"2026-01-21T05:00:00Z","v":2354611,"vw":8.026408},{"c":7.96,"h":8.24,"l":7.92,"n":15702,"o":8.095,"t":"2026-01-22T05:00:00Z","v":3377023,"vw":8.055488},{"c":7.74,"h":7.9333,"l":7.74,"n":21040,"o":7.9,"t":"2026-01-23T05:00:00Z","v":4582878,"vw":7.77509},{"c":7.7,"h":7.77,"l":7.57,"n":25436,"o":7.72,"t":"2026-01-26T05:00:00Z","v":4692197,"vw":7.671259},{"c":7.77,"h":7.81,"l":7.62,"n":18552,"o":7.69,"t":"2026-01-27T05:00:00Z","v":3442568,"vw":7.744353},{"c":7.74,"h":7.97,"l":7.72,"n":18581,"o":7.82,"t":"2026-01-28T05:00:00Z","v":3153328,"vw":7.798454},{"c":7.88,"h":7.9178,"l":7.69,"n":17477,"o":7.76,"t":"2026-01-29T05:00:00Z","v":3423857,"vw":7.812189},{"c":7.7,"h":7.83,"l":7.5,"n":28947,"o":7.8,"t":"2026-01-30T05:00:00Z","v":4917816,"vw":7.616992},{"c":7.47,"h":7.73,"l":7.46,"n":25855,"o":7.66,"t":"2026-02-02T05:00:00Z","v":5251705,"vw":7.565722},{"c":7.63,"h":7.64,"l":7.38,"n":23723,"o":7.47,"t":"2026-02-03T05:00:00Z","v":4125695,"vw":7.529735},{"c":7.8,"h":7.88,"l":7.53,"n":22301,"o":7.71,"t":"2026-02-04T05:00:00Z","v":3734873,"vw":7.700185},{"c":7.67,"h":7.78,"l":7.59,"n":24898,"o":7.74,"t":"2026-02-05T05:00:00Z","v":5630784,"vw":7.682102},{"c":7.8,"h":7.81,"l":7.62,"n":19322,"o":7.75,"t":"2026-02-06T05:00:00Z","v":3701037,"vw":7.725869},{"c":7.82,"h":7.84,"l":7.585,"n":20958,"o":7.63,"t":"2026-02-09T05:00:00Z","v":4720652,"vw":7.720408},{"c":7.86,"h":7.945,"l":7.8,"n":16744,"o":7.88,"t":"2026-02-10T05:00:00Z","v":4319621,"vw":7.882623},{"c":7.6,"h":7.89,"l":7.59,"n":19449,"o":7.89,"t":"2026-02-11T05:00:00Z","v":5260817,"vw":7.708752},{"c":7.42,"h":7.76,"l":7.3,"n":30771,"o":7.65,"t":"2026-02-12T05:00:00Z","v":6216848,"vw":7.418696},{"c":7.72,"h":7.875,"l":7.389,"n":24909,"o":7.45,"t":"2026-02-13T05:00:00Z","v":4994113,"vw":7.72138},{"c":7.33,"h":7.72,"l":7.2,"n":23364,"o":7.7,"t":"2026-02-17T05:00:00Z","v":5855638,"vw":7.368861},{"c":7.4,"h":7.55,"l":7.31,"n":21917,"o":7.36,"t":"2026-02-18T05:00:00Z","v":4037000,"vw":7.447881},{"c":7.47,"h":7.51,"l":7.315,"n":18248,"o":7.36,"t":"2026-02-19T05:00:00Z","v":3613672,"vw":7.435821},{"c":7.45,"h":7.59,"l":7.36,"n":20765,"o":7.48,"t":"2026-02-20T05:00:00Z","v":4085119,"vw":7.435665},{"c":7.42,"h":7.53,"l":7.34,"n":18214,"o":7.39,"t":"2026-02-23T05:00:00Z","v":3595013,"vw":7.427117},{"c":7.29,"h":7.46,"l":7.27,"n":19020,"o":7.45,"t":"2026-02-24T05:00:00Z","v":3356345,"vw":7.325526},{"c":7.17,"h":7.345,"l":7.11,"n":23115,"o":7.31,"t":"2026-02-25T05:00:00Z","v":4739058,"vw":7.170653},{"c":7.26,"h":7.31,"l":7.14,"n":20707,"o":7.23,"t":"2026-02-26T05:00:00Z","v":3985332,"vw":7.240688},{"c":7.93,"h":8.04,"l":7.47,"n":57520,"o":7.57,"t":"2026-02-27T05:00:00Z","v":12522438,"vw":7.85525},{"c":8.59,"h":8.635,"l":7.74,"n":52441,"o":7.76,"t":"2026-03-02T05:00:00Z","v":9782542,"vw":8.378731},{"c":8.38,"h":8.43,"l":8.16,"n":30361,"o":8.38,"t":"2026-03-03T05:00:00Z","v":4741914,"vw":8.325295},{"c":8.85,"h":8.9,"l":8.45,"n":32954,"o":8.51,"t":"2026-03-04T05:00:00Z","v":5919937,"vw":8.775542},{"c":8.59,"h":8.795,"l":8.51,"n":28277,"o":8.73,"t":"2026-03-05T05:00:00Z","v":5114600,"vw":8.644717},{"c":8.69,"h":8.7,"l":8.47,"n":31935,"o":8.55,"t":"2026-03-06T05:00:00Z","v":5182084,"vw":8.623044},{"c":8.5,"h":8.62,"l":8.16,"n":28858,"o":8.61,"t":"2026-03-09T04:00:00Z","v":5279499,"vw":8.399687},{"c":7.87,"h":8.2,"l":7.86,"n":23204,"o":8.15,"t":"2026-03-10T04:00:00Z","v":3955102,"vw":7.97844},{"c":7.98,"h":8,"l":7.76,"n":19218,"o":7.85,"t":"2026-03-11T04:00:00Z","v":3108332,"vw":7.883245},{"c":7.84,"h":7.98,"l":7.8,"n":18068,"o":7.9,"t":"2026-03-12T04:00:00Z","v":2658504,"vw":7.878832},{"c":7.67,"h":7.8974,"l":7.64,"n":14759,"o":7.85,"t":"2026-03-13T04:00:00Z","v":2121175,"vw":7.724161},{"c":7.7,"h":7.8369,"l":7.695,"n":18944,"o":7.74,"t":"2026-03-16T04:00:00Z","v":2801938,"vw":7.754235},{"c":7.78,"h":7.95,"l":7.75,"n":14838,"o":7.82,"t":"2026-03-17T04:00:00Z","v":2214209,"vw":7.827654},{"c":7.71,"h":7.765,"l":7.605,"n":21186,"o":7.71,"t":"2026-03-18T04:00:00Z","v":3504612,"vw":7.711306},{"c":7.83,"h":7.87,"l":7.65,"n":18078,"o":7.68,"t":"2026-03-19T04:00:00Z","v":2972480,"vw":7.763919},{"c":7.51,"h":7.86,"l":7.46,"n":27694,"o":7.86,"t":"2026-03-20T04:00:00Z","v":6256395,"vw":7.54394},{"c":7.58,"h":7.75,"l":7.49,"n":25308,"o":7.52,"t":"2026-03-23T04:00:00Z","v":4114856,"vw":7.649362},{"c":7.37,"h":7.64,"l":7.325,"n":21024,"o":7.55,"t":"2026-03-24T04:00:00Z","v":4770198,"vw":7.457215},{"c":7.6,"h":7.6251,"l":7.405,"n":21576,"o":7.43,"t":"2026-03-25T04:00:00Z","v":2797430,"vw":7.523177},{"c":7.56,"h":7.63,"l":7.5,"n":14633,"o":7.5,"t":"2026-03-26T04:00:00Z","v":2341441,"vw":7.566543},{"c":7.35,"h":7.57,"l":7.33,"n":17055,"o":7.55,"t":"2026-03-27T04:00:00Z","v":2705327,"vw":7.393635},{"c":7.35,"h":7.4422,"l":7.33,"n":17878,"o":7.42,"t":"2026-03-30T04:00:00Z","v":2731541,"vw":7.365616},{"c":7.71,"h":7.74,"l":7.32,"n":17572,"o":7.48,"t":"2026-03-31T04:00:00Z","v":3028715,"vw":7.581675},{"c":7.51,"h":7.88,"l":7.51,"n":16770,"o":7.77,"t":"2026-04-01T04:00:00Z","v":2409671,"vw":7.628478},{"c":7.5,"h":7.52,"l":7.32,"n":20068,"o":7.38,"t":"2026-04-02T04:00:00Z","v":2384258,"vw":7.437202},{"c":7.5,"h":7.61,"l":7.44,"n":11111,"o":7.45,"t":"2026-04-06T04:00:00Z","v":1547759,"vw":7.495891},{"c":7.35,"h":7.535,"l":7.32,"n":13079,"o":7.5,"t":"2026-04-07T04:00:00Z","v":1934297,"vw":7.402398},{"c":7.51,"h":7.6,"l":7.43,"n":13957,"o":7.43,"t":"2026-04-08T04:00:00Z","v":2532151,"vw":7.520891},{"c":7.53,"h":7.555,"l":7.4,"n":10142,"o":7.47,"t":"2026-04-09T04:00:00Z","v":1559426,"vw":7.510658},{"c":7.5,"h":7.63,"l":7.47,"n":13039,"o":7.53,"t":"2026-04-10T04:00:00Z","v":1889431,"vw":7.534055},{"c":7.7,"h":7.74,"l":7.37,"n":14709,"o":7.48,"t":"2026-04-13T04:00:00Z","v":2653291,"vw":7.614259},{"c":7.8,"h":7.86,"l":7.7426,"n":12571,"o":7.75,"t":"2026-04-14T04:00:00Z","v":1878768,"vw":7.812921},{"c":7.92,"h":7.94,"l":7.83,"n":12534,"o":7.88,"t":"2026-04-15T04:00:00Z","v":1691699,"vw":7.886463},{"c":7.89,"h":7.95,"l":7.825,"n":12962,"o":7.88,"t":"2026-04-16T04:00:00Z","v":1805170,"vw":7.893456},{"c":8.01,"h":8.11,"l":7.94,"n":14622,"o":8,"t":"2026-04-17T04:00:00Z","v":2207317,"vw":8.008879},{"c":8.13,"h":8.145,"l":7.88,"n":14959,"o":7.92,"t":"2026-04-20T04:00:00Z","v":1783698,"vw":8.054025},{"c":8.16,"h":8.26,"l":8.11,"n":14997,"o":8.13,"t":"2026-04-21T04:00:00Z","v":2645386,"vw":8.17428},{"c":8.15,"h":8.29,"l":8.08,"n":16251,"o":8.23,"t":"2026-04-22T04:00:00Z","v":2105847,"vw":8.190164},{"c":7.79,"h":8.14,"l":7.67,"n":19941,"o":8.12,"t":"2026-04-23T04:00:00Z","v":2843991,"vw":7.809011},{"c":7.97,"h":8.01,"l":7.73,"n":15234,"o":7.79,"t":"2026-04-24T04:00:00Z","v":2090803,"vw":7.927134},{"c":8.07,"h":8.13,"l":8,"n":16103,"o":8,"t":"2026-04-27T04:00:00Z","v":1712049,"vw":8.071861},{"c":8.05,"h":8.155,"l":8.03,"n":14890,"o":8.1,"t":"2026-04-28T04:00:00Z","v":1885956,"vw":8.083777},{"c":7.78,"h":8.02,"l":7.73,"n":20063,"o":8.02,"t":"2026-04-29T04:00:00Z","v":3733208,"vw":7.839305},{"c":7.9,"h":8.175,"l":7.75,"n":15704,"o":7.77,"t":"2026-04-30T04:00:00Z","v":3127214,"vw":8.00279},{"c":7.93,"h":8.0389,"l":7.83,"n":16651,"o":7.98,"t":"2026-05-01T04:00:00Z","v":2058500,"vw":7.955319},{"c":7.88,"h":8.0288,"l":7.805,"n":19257,"o":7.95,"t":"2026-05-04T04:00:00Z","v":3322753,"vw":7.914239},{"c":8,"h":8.025,"l":7.85,"n":15161,"o":7.955,"t":"2026-05-05T04:00:00Z","v":2208069,"vw":7.941574},{"c":8.29,"h":8.3,"l":8.05,"n":21900,"o":8.05,"t":"2026-05-06T04:00:00Z","v":3911582,"vw":8.192292},{"c":8.17,"h":8.54,"l":8.14,"n":33971,"o":8.29,"t":"2026-05-07T04:00:00Z","v":7589868,"vw":8.392674},{"c":7.21,"h":7.49,"l":7.04,"n":54891,"o":7.28,"t":"2026-05-08T04:00:00Z","v":11954427,"vw":7.244931},{"c":6.66,"h":7.18,"l":6.6,"n":41231,"o":7.16,"t":"2026-05-11T04:00:00Z","v":11306761,"vw":6.786646},{"c":5.85,"h":6.635,"l":5.835,"n":64130,"o":6.6,"t":"2026-05-12T04:00:00Z","v":14516551,"vw":6.156169},{"c":5.88,"h":6,"l":5.69,"n":25695,"o":5.81,"t":"2026-05-13T04:00:00Z","v":5629259,"vw":5.864855},{"c":5.84,"h":5.9678,"l":5.7,"n":28692,"o":5.9,"t":"2026-05-14T04:00:00Z","v":6258032,"vw":5.811469},{"c":5.79,"h":5.985,"l":5.67,"n":21372,"o":5.75,"t":"2026-05-15T04:00:00Z","v":4124781,"vw":5.817116},{"c":6.04,"h":6.225,"l":5.731,"n":31784,"o":5.731,"t":"2026-05-18T04:00:00Z","v":6461299,"vw":6.077555},{"c":5.81,"h":6.08,"l":5.77,"n":21934,"o":6.02,"t":"2026-05-19T04:00:00Z","v":4355532,"vw":5.900829},{"c":5.78,"h":5.855,"l":5.68,"n":20922,"o":5.77,"t":"2026-05-20T04:00:00Z","v":4876746,"vw":5.772463},{"c":5.91,"h":5.98,"l":5.71,"n":26085,"o":5.8,"t":"2026-05-21T04:00:00Z","v":5711246,"vw":5.840428},{"c":5.57,"h":5.76,"l":5.5,"n":24238,"o":5.74,"t":"2026-05-22T04:00:00Z","v":6091603,"vw":5.610403},{"c":5.43,"h":5.71,"l":5.42,"n":27594,"o":5.57,"t":"2026-05-26T04:00:00Z","v":6513888,"vw":5.528251},{"c":5.5,"h":5.64,"l":5.4,"n":20212,"o":5.4,"t":"2026-05-27T04:00:00Z","v":3962675,"vw":5.541124},{"c":5.64,"h":5.74,"l":5.45,"n":24429,"o":5.45,"t":"2026-05-28T04:00:00Z","v":5346550,"vw":5.606983},{"c":5.75,"h":5.76,"l":5.601,"n":20335,"o":5.64,"t":"2026-05-29T04:00:00Z","v":4394812,"vw":5.712987},{"c":5.49,"h":5.73,"l":5.39,"n":29160,"o":5.65,"t":"2026-06-01T04:00:00Z","v":6703256,"vw":5.510691},{"c":5.42,"h":5.54,"l":5.38,"n":19114,"o":5.45,"t":"2026-06-02T04:00:00Z","v":3790715,"vw":5.431809},{"c":5.3,"h":5.44,"l":5.23,"n":23277,"o":5.36,"t":"2026-06-03T04:00:00Z","v":4359638,"vw":5.314631},{"c":5.56,"h":5.6,"l":5.37,"n":27316,"o":5.37,"t":"2026-06-04T04:00:00Z","v":4458960,"vw":5.533419},{"c":5.25,"h":5.665,"l":5.2,"n":21513,"o":5.51,"t":"2026-06-05T04:00:00Z","v":4476732,"vw":5.329839},{"c":5.29,"h":5.365,"l":5.21,"n":17833,"o":5.29,"t":"2026-06-08T04:00:00Z","v":3038991,"vw":5.29128},{"c":5.31,"h":5.5288,"l":5.27,"n":17289,"o":5.35,"t":"2026-06-09T04:00:00Z","v":3204986,"vw":5.374411},{"c":5.2,"h":5.3599,"l":5.14,"n":18688,"o":5.32,"t":"2026-06-10T04:00:00Z","v":4282955,"vw":5.23341},{"c":5.16,"h":5.26,"l":5.1,"n":17262,"o":5.2,"t":"2026-06-11T04:00:00Z","v":3417190,"vw":5.17362},{"c":5.21,"h":5.3,"l":5.16,"n":20215,"o":5.2,"t":"2026-06-12T04:00:00Z","v":3077923,"vw":5.226348},{"c":5.16,"h":5.4,"l":5.16,"n":15957,"o":5.2,"t":"2026-06-15T04:00:00Z","v":3310757,"vw":5.264966},{"c":5.16,"h":5.2503,"l":5.125,"n":12247,"o":5.16,"t":"2026-06-16T04:00:00Z","v":2788225,"vw":5.171287},{"c":5.1,"h":5.19,"l":4.9912,"n":26491,"o":5.13,"t":"2026-06-17T04:00:00Z","v":5783829,"vw":5.070085},{"c":5.2,"h":5.245,"l":5.09,"n":16171,"o":5.11,"t":"2026-06-18T04:00:00Z","v":5126996,"vw":5.195172},{"c":5.06,"h":5.27,"l":5.03,"n":22750,"o":5.16,"t":"2026-06-22T04:00:00Z","v":3547419,"vw":5.104242},{"c":5.1,"h":5.155,"l":5.04,"n":17978,"o":5.04,"t":"2026-06-23T04:00:00Z","v":2458909,"vw":5.103638},{"c":5.09,"h":5.25,"l":5.075,"n":20414,"o":5.14,"t":"2026-06-24T04:00:00Z","v":3365263,"vw":5.136943},{"c":5.12,"h":5.205,"l":5.09,"n":16011,"o":5.11,"t":"2026-06-25T04:00:00Z","v":2488738,"vw":5.128425},{"c":5.4,"h":5.4,"l":5.075,"n":19237,"o":5.11,"t":"2026-06-26T04:00:00Z","v":5451254,"vw":5.342904},{"c":5.34,"h":5.48,"l":5.3,"n":20435,"o":5.33,"t":"2026-06-29T04:00:00Z","v":3452812,"vw":5.358155},{"c":5.42,"h":5.485,"l":5.36,"n":15027,"o":5.37,"t":"2026-06-30T04:00:00Z","v":2485548,"vw":5.429363},{"c":5.36,"h":5.48,"l":5.2819,"n":28894,"o":5.35,"t":"2026-07-01T04:00:00Z","v":10625408,"vw":5.36466},{"c":5.27,"h":5.38,"l":5.14,"n":29495,"o":5.27,"t":"2026-07-02T04:00:00Z","v":5481947,"vw":5.215676},{"c":4.98,"h":5.355,"l":4.97,"n":26805,"o":5.22,"t":"2026-07-06T04:00:00Z","v":5268098,"vw":5.105829},{"c":4.94,"h":5.08,"l":4.93,"n":21932,"o":4.98,"t":"2026-07-07T04:00:00Z","v":4428760,"vw":4.995654},{"c":4.92,"h":5.045,"l":4.86,"n":19676,"o":4.91,"t":"2026-07-08T04:00:00Z","v":4159200,"vw":4.951536},{"c":4.96,"h":4.985,"l":4.86,"n":16455,"o":4.92,"t":"2026-07-09T04:00:00Z","v":3404817,"vw":4.925148},{"c":5.05,"h":5.125,"l":4.975,"n":15151,"o":4.99,"t":"2026-07-10T04:00:00Z","v":2527584,"vw":5.034512},{"c":4.91,"h":5.1,"l":4.89,"n":15340,"o":5.034,"t":"2026-07-13T04:00:00Z","v":3051414,"vw":4.935012},{"c":5,"h":5.06,"l":4.87,"n":16752,"o":4.9,"t":"2026-07-14T04:00:00Z","v":3046517,"vw":4.988998},{"c":5.05,"h":5.16,"l":5.03,"n":14944,"o":5.07,"t":"2026-07-15T04:00:00Z","v":2754044,"vw":5.100801},{"c":5.15,"h":5.24,"l":5.12,"n":17982,"o":5.13,"t":"2026-07-16T04:00:00Z","v":3785032,"vw":5.171733},{"c":5.18,"h":5.37,"l":5.1301,"n":18249,"o":5.24,"t":"2026-07-17T04:00:00Z","v":3608557,"vw":5.207655},{"c":5.03,"h":5.16,"l":4.98,"n":19010,"o":5.14,"t":"2026-07-20T04:00:00Z","v":3482135,"vw":5.036242},{"c":5.1,"h":5.15,"l":5,"n":15971,"o":5,"t":"2026-07-21T04:00:00Z","v":2869587,"vw":5.085873},{"c":5.04,"h":5.17,"l":4.98,"n":12589,"o":5.16,"t":"2026-07-22T04:00:00Z","v":2628895,"vw":5.035042},{"c":5.02,"h":5.045,"l":4.92,"n":17163,"o":5.03,"t":"2026-07-23T04:00:00Z","v":3646917,"vw":4.989355},{"c":4.99,"h":5.1,"l":4.99,"n":11848,"o":5.04,"t":"2026-07-24T04:00:00Z","v":2238908,"vw":5.031748},{"c":5.08,"h":5.11,"l":5.01,"n":14129,"o":5.01,"t":"2026-07-27T04:00:00Z","v":3497797,"vw":5.058962},{"c":5.09,"h":5.1499,"l":5.06,"n":14284,"o":5.09,"t":"2026-07-28T04:00:00Z","v":2736030,"vw":5.097552},{"c":5.08,"h":5.15,"l":5.035,"n":17831,"o":5.08,"t":"2026-07-29T04:00:00Z","v":3251677,"vw":5.083803},{"c":4.79,"h":5.078,"l":4.77,"n":21858,"o":5.05,"t":"2026-07-30T04:00:00Z","v":6542230,"vw":4.829797},{"c":5.01,"h":5.03,"l":4.73,"n":36053,"o":4.77,"t":"2026-07-31T04:00:00Z","v":8877687,"vw":4.901062},{"c":5.16,"h":5.26,"l":4.965,"n":38682,"o":5.05,"t":"2026-08-03T04:00:00Z","v":7507452,"vw":5.120319},{"c":5.22,"h":5.265,"l":5.09,"n":27559,"o":5.14,"t":"2026-08-04T04:00:00Z","v":5374148,"vw":5.180737},{"c":5.17,"h":5.24,"l":5.05,"n":21959,"o":5.22,"t":"2026-08-05T04:00:00Z","v":4456495,"vw":5.160426},{"c":5.13,"h":5.245,"l":5.11,"n":22942,"o":5.22,"t":"2026-08-06T04:00:00Z","v":3723719,"vw":5.168173},{"c":5.35,"h":5.35,"l":5.13,"n":19269,"o":5.13,"t":"2026-08-07T04:00:00Z","v":3669258,"vw":5.311455},{"c":5.36,"h":5.37,"l":5.19,"n":17818,"o":5.316,"t":"2026-08-10T04:00:00Z","v":2726732,"vw":5.282375},{"c":5.35,"h":5.48,"l":5.31,"n":20632,"o":5.38,"t":"2026-08-11T04:00:00Z","v":3122266,"vw":5.380043},{"c":5.22,"h":5.38,"l":5.22,"n":21023,"o":5.35,"t":"2026-08-12T04:00:00Z","v":2488214,"vw":5.272361},{"c":5.26,"h":5.33,"l":5.18,"n":17081,"o":5.255,"t":"2026-08-13T04:00:00Z","v":4535600,"vw":5.264612},{"c":5.09,"h":5.205,"l":5.05,"n":20841,"o":5.09,"t":"2026-08-14T04:00:00Z","v":3107885,"vw":5.123767},{"c":5,"h":5.085,"l":4.975,"n":16152,"o":5.07,"t":"2026-08-17T04:00:00Z","v":4008625,"vw":5.014183},{"c":4.9,"h":5.03,"l":4.895,"n":14936,"o":4.97,"t":"2026-08-18T04:00:00Z","v":2906868,"vw":4.939558},{"c":5.17,"h":5.26,"l":4.96,"n":22654,"o":4.97,"t":"2026-08-19T04:00:00Z","v":6723283,"vw":5.159824},{"c":5.18,"h":5.2,"l":5.05,"n":16107,"o":5.1,"t":"2026-08-20T04:00:00Z","v":3601828,"vw":5.129285},{"c":5.19,"h":5.29,"l":5.135,"n":16865,"o":5.19,"t":"2026-08-21T04:00:00Z","v":3945782,"vw":5.211519},{"c":5.25,"h":5.275,"l":5.15,"n":14956,"o":5.15,"t":"2026-08-24T04:00:00Z","v":3081827,"vw":5.229519},{"c":5.15,"h":5.25,"l":5.15,"n":12804,"o":5.25,"t":"2026-08-25T04:00:00Z","v":2429965,"vw":5.181286},{"c":5.06,"h":5.15,"l":5.03,"n":13424,"o":5.14,"t":"2026-08-26T04:00:00Z","v":2047738,"vw":5.079879},{"c":5.03,"h":5.13,"l":5.025,"n":15911,"o":5.06,"t":"2026-08-27T04:00:00Z","v":3817518,"vw":5.064303},{"c":5.06,"h":5.09,"l":5.02,"n":14466,"o":5.03,"t":"2026-08-28T04:00:00Z","v":3517996,"vw":5.053898},{"c":5.01,"h":5.15,"l":5,"n":13871,"o":5.035,"t":"2026-08-31T04:00:00Z","v":3237709,"vw":5.059485},{"c":4.95,"h":5,"l":4.905,"n":15286,"o":5,"t":"2026-09-01T04:00:00Z","v":3451122,"vw":4.951006},{"c":5.16,"h":5.22,"l":4.999,"n":19243,"o":5.02,"t":"2026-09-02T04:00:00Z","v":4101677,"vw":5.145727},{"c":5.19,"h":5.27,"l":5.045,"n":15148,"o":5.2,"t":"2026-09-03T04:00:00Z","v":3047525,"vw":5.195363},{"c":5.25,"h":5.25,"l":5.12,"n":14094,"o":5.12,"t":"2026-09-04T04:00:00Z","v":2887086,"vw":5.20326},{"c":5.01,"h":5.2335,"l":5.01,"n":21445,"o":5.21,"t":"2026-09-08T04:00:00Z","v":3904324,"vw":5.084767},{"c":4.92,"h":5.11,"l":4.91,"n":20729,"o":5.04,"t":"2026-09-09T04:00:00Z","v":4150199,"vw":4.996229},{"c":4.81,"h":4.94,"l":4.8,"n":23114,"o":4.94,"t":"2026-09-10T04:00:00Z","v":4390929,"vw":4.834627},{"c":4.72,"h":4.89,"l":4.72,"n":21095,"o":4.85,"t":"2026-09-11T04:00:00Z","v":3951461,"vw":4.748129},{"c":4.65,"h":4.79,"l":4.65,"n":18505,"o":4.72,"t":"2026-09-14T04:00:00Z","v":3799824,"vw":4.711317},{"c":4.52,"h":4.651,"l":4.52,"n":22681,"o":4.65,"t":"2026-09-15T04:00:00Z","v":4039390,"vw":4.577826},{"c":4.52,"h":4.595,"l":4.5,"n":17998,"o":4.54,"t":"2026-09-16T04:00:00Z","v":3918936,"vw":4.538483},{"c":4.48,"h":4.599,"l":4.44,"n":25901,"o":4.57,"t":"2026-09-17T04:00:00Z","v":6457046,"vw":4.486425},{"c":4.28,"h":4.45,"l":4.24,"n":23405,"o":4.45,"t":"2026-09-18T04:00:00Z","v":11555902,"vw":4.29186},{"c":4.34,"h":4.43,"l":4.26,"n":20678,"o":4.31,"t":"2026-09-21T04:00:00Z","v":4824548,"vw":4.364591},{"c":4.39,"h":4.46,"l":4.3,"n":17634,"o":4.41,"t":"2026-09-22T04:00:00Z","v":4612219,"vw":4.388981},{"c":4.19,"h":4.37,"l":4.175,"n":17609,"o":4.36,"t":"2026-09-23T04:00:00Z","v":3709094,"vw":4.248491},{"c":4.07,"h":4.2,"l":4.06,"n":21296,"o":4.18,"t":"2026-09-24T04:00:00Z","v":7285922,"vw":4.121495},{"c":4.03,"h":4.115,"l":4.02,"n":20613,"o":4.1,"t":"2026-09-25T04:00:00Z","v":4538047,"vw":4.053943},{"c":4.08,"h":4.1,"l":3.87,"n":21868,"o":4,"t":"2026-09-28T04:00:00Z","v":5441215,"vw":4.01819},{"c":3.97,"h":4.01,"l":3.86,"n":23903,"o":3.98,"t":"2026-09-29T04:00:00Z","v":6135118,"vw":3.943094},{"c":3.86,"h":4.03,"l":3.76,"n":24421,"o":4.01,"t":"2026-09-30T04:00:00Z","v":9025121,"vw":3.852012},{"c":3.71,"h":3.85,"l":3.63,"n":22716,"o":3.84,"t":"2026-10-01T04:00:00Z","v":6958008,"vw":3.692666},{"c":3.56,"h":3.76,"l":3.55,"n":21507,"o":3.73,"t":"2026-10-02T04:00:00Z","v":6159401,"vw":3.619586},{"c":3.47,"h":3.632,"l":3.4,"n":26297,"o":3.632,"t":"2026-10-05T04:00:00Z","v":8134944,"vw":3.461982},{"c":3.49,"h":3.585,"l":3.445,"n":19816,"o":3.51,"t":"2026-10-06T04:00:00Z","v":5890913,"vw":3.496981},{"c":3.25,"h":3.481,"l":3.22,"n":24675,"o":3.48,"t":"2026-10-07T04:00:00Z","v":7851980,"vw":3.297728},{"c":3.09,"h":3.32,"l":3.08,"n":20859,"o":3.22,"t":"2026-10-08T04:00:00Z","v":7976670,"vw":3.144296},{"c":2.87,"h":3.0433,"l":2.78,"n":34116,"o":3.03,"t":"2026-10-09T04:00:00Z","v":12502841,"vw":2.9005},{"c":2.83,"h":2.865,"l":2.77,"n":23494,"o":2.84,"t":"2026-10-12T04:00:00Z","v":9121580,"vw":2.815274},{"c":2.81,"h":2.99,"l":2.76,"n":28755,"o":2.85,"t":"2026-10-13T04:00:00Z","v":9059867,"vw":2.830511},{"c":2.61,"h":2.79,"l":2.58,"n":23384,"o":2.79,"t":"2026-10-14T04:00:00Z","v":7497273,"vw":2.643152},{"c":2.8,"h":2.89,"l":2.615,"n":23235,"o":2.66,"t":"2026-10-15T04:00:00Z","v":7569746,"vw":2.790811}],"volatilityBars":[{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-10-08T08:00:00Z","v":511,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":11,"o":3.25,"t":"2026-10-08T11:00:00Z","v":782,"vw":3.25},{"c":3.2491,"h":3.2491,"l":3.2491,"n":1,"o":3.2491,"t":"2026-10-08T11:30:00Z","v":200,"vw":3.2491},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T12:00:00Z","v":570,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-08T12:45:00Z","v":300,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T13:00:00Z","v":4000,"vw":3.25},{"c":3.24,"h":3.25,"l":3.23,"n":44,"o":3.25,"t":"2026-10-08T13:15:00Z","v":28736,"vw":3.240165},{"c":3.3,"h":3.31,"l":3.21,"n":642,"o":3.22,"t":"2026-10-08T13:30:00Z","v":247966,"vw":3.248495},{"c":3.275,"h":3.32,"l":3.275,"n":550,"o":3.3,"t":"2026-10-08T13:45:00Z","v":146648,"vw":3.298702},{"c":3.2422,"h":3.29,"l":3.2422,"n":461,"o":3.28,"t":"2026-10-08T14:00:00Z","v":105634,"vw":3.265678},{"c":3.2218,"h":3.25,"l":3.22,"n":548,"o":3.24,"t":"2026-10-08T14:15:00Z","v":95407,"vw":3.235741},{"c":3.22,"h":3.2292,"l":3.21,"n":464,"o":3.2215,"t":"2026-10-08T14:30:00Z","v":63755,"vw":3.215458},{"c":3.17,"h":3.215,"l":3.16,"n":1055,"o":3.21,"t":"2026-10-08T14:45:00Z","v":274504,"vw":3.19386},{"c":3.16,"h":3.178,"l":3.16,"n":525,"o":3.16,"t":"2026-10-08T15:00:00Z","v":82478,"vw":3.168917},{"c":3.165,"h":3.1661,"l":3.14,"n":769,"o":3.1661,"t":"2026-10-08T15:15:00Z","v":332793,"vw":3.151636},{"c":3.165,"h":3.17,"l":3.16,"n":361,"o":3.165,"t":"2026-10-08T15:30:00Z","v":41434,"vw":3.163282},{"c":3.125,"h":3.165,"l":3.12,"n":720,"o":3.16,"t":"2026-10-08T15:45:00Z","v":390442,"vw":3.144581},{"c":3.1625,"h":3.185,"l":3.12,"n":814,"o":3.125,"t":"2026-10-08T16:00:00Z","v":261076,"vw":3.16082},{"c":3.17,"h":3.215,"l":3.16,"n":739,"o":3.16,"t":"2026-10-08T16:15:00Z","v":249339,"vw":3.187173},{"c":3.19,"h":3.2,"l":3.17,"n":396,"o":3.175,"t":"2026-10-08T16:30:00Z","v":81353,"vw":3.183613},{"c":3.19,"h":3.215,"l":3.17,"n":1219,"o":3.19,"t":"2026-10-08T16:45:00Z","v":353009,"vw":3.187699},{"c":3.175,"h":3.1913,"l":3.17,"n":491,"o":3.19,"t":"2026-10-08T17:00:00Z","v":109459,"vw":3.180957},{"c":3.185,"h":3.19,"l":3.17,"n":499,"o":3.175,"t":"2026-10-08T17:15:00Z","v":102282,"vw":3.176673},{"c":3.2,"h":3.205,"l":3.18,"n":642,"o":3.185,"t":"2026-10-08T17:30:00Z","v":178886,"vw":3.190828},{"c":3.19,"h":3.2023,"l":3.18,"n":510,"o":3.2023,"t":"2026-10-08T17:45:00Z","v":96293,"vw":3.189221},{"c":3.19,"h":3.205,"l":3.185,"n":686,"o":3.195,"t":"2026-10-08T18:00:00Z","v":133688,"vw":3.193566},{"c":3.17,"h":3.1952,"l":3.17,"n":605,"o":3.19,"t":"2026-10-08T18:15:00Z","v":109145,"vw":3.183911},{"c":3.17,"h":3.18,"l":3.16,"n":698,"o":3.17,"t":"2026-10-08T18:30:00Z","v":155834,"vw":3.170407},{"c":3.155,"h":3.18,"l":3.15,"n":777,"o":3.175,"t":"2026-10-08T18:45:00Z","v":218056,"vw":3.161301},{"c":3.13,"h":3.155,"l":3.11,"n":958,"o":3.15,"t":"2026-10-08T19:00:00Z","v":419069,"vw":3.132017},{"c":3.125,"h":3.1499,"l":3.12,"n":998,"o":3.13,"t":"2026-10-08T19:15:00Z","v":237903,"vw":3.1348},{"c":3.12,"h":3.13,"l":3.11,"n":1207,"o":3.125,"t":"2026-10-08T19:30:00Z","v":264940,"vw":3.120844},{"c":3.09,"h":3.12,"l":3.08,"n":3159,"o":3.12,"t":"2026-10-08T19:45:00Z","v":1006419,"vw":3.101181},{"c":3.11,"h":3.13,"l":3.08,"n":80,"o":3.08,"t":"2026-10-08T20:00:00Z","v":2136795,"vw":3.090326},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T20:15:00Z","v":2000,"vw":3.11},{"c":3.12,"h":3.12,"l":3.09,"n":3,"o":3.1195,"t":"2026-10-08T20:30:00Z","v":6931,"vw":3.091284},{"c":3.11,"h":3.12,"l":3.11,"n":10,"o":3.1196,"t":"2026-10-08T20:45:00Z","v":20473,"vw":3.119949},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-08T21:00:00Z","v":100,"vw":3.13},{"c":3.1272,"h":3.1272,"l":3.12,"n":2,"o":3.12,"t":"2026-10-08T21:30:00Z","v":1000,"vw":3.1236},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-08T21:45:00Z","v":202,"vw":3.13},{"c":3.12,"h":3.13,"l":3.12,"n":3,"o":3.13,"t":"2026-10-08T22:30:00Z","v":500,"vw":3.124},{"c":3.12,"h":3.12,"l":3.1199,"n":3,"o":3.1199,"t":"2026-10-08T23:00:00Z","v":1600,"vw":3.119988},{"c":3.12,"h":3.12,"l":3.1195,"n":5,"o":3.1195,"t":"2026-10-08T23:15:00Z","v":1910,"vw":3.119848},{"c":3.12,"h":3.12,"l":3.11,"n":2,"o":3.11,"t":"2026-10-08T23:45:00Z","v":3000,"vw":3.116667},{"c":3.11,"h":3.12,"l":3.11,"n":8,"o":3.11,"t":"2026-10-09T11:00:00Z","v":561,"vw":3.114},{"c":3.1101,"h":3.1101,"l":3.11,"n":4,"o":3.11,"t":"2026-10-09T11:15:00Z","v":12000,"vw":3.11005},{"c":3.1191,"h":3.1191,"l":3.1191,"n":1,"o":3.1191,"t":"2026-10-09T11:30:00Z","v":359,"vw":3.1191},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T11:45:00Z","v":17000,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-09T12:00:00Z","v":1199,"vw":3.12},{"c":3.1231,"h":3.13,"l":3.1231,"n":2,"o":3.13,"t":"2026-10-09T12:30:00Z","v":200,"vw":3.12655},{"c":3.1397,"h":3.1397,"l":3.1397,"n":1,"o":3.1397,"t":"2026-10-09T12:45:00Z","v":700,"vw":3.1397},{"c":3.1,"h":3.12,"l":3.1,"n":25,"o":3.12,"t":"2026-10-09T13:00:00Z","v":1437,"vw":3.110743},{"c":3.04,"h":3.09,"l":3.04,"n":53,"o":3.09,"t":"2026-10-09T13:15:00Z","v":7523,"vw":3.070912},{"c":2.96,"h":3.0433,"l":2.94,"n":1954,"o":3.03,"t":"2026-10-09T13:30:00Z","v":765981,"vw":2.982746},{"c":2.905,"h":2.97,"l":2.9,"n":2572,"o":2.965,"t":"2026-10-09T13:45:00Z","v":992477,"vw":2.931387},{"c":2.835,"h":2.915,"l":2.78,"n":4787,"o":2.905,"t":"2026-10-09T14:00:00Z","v":1505259,"vw":2.845263},{"c":2.91,"h":2.91,"l":2.83,"n":1972,"o":2.835,"t":"2026-10-09T14:15:00Z","v":635498,"vw":2.871356},{"c":2.8501,"h":2.905,"l":2.85,"n":1005,"o":2.905,"t":"2026-10-09T14:30:00Z","v":539769,"vw":2.87703},{"c":2.935,"h":2.94,"l":2.85,"n":2129,"o":2.8501,"t":"2026-10-09T14:45:00Z","v":976135,"vw":2.88991},{"c":2.965,"h":2.99,"l":2.93,"n":1335,"o":2.935,"t":"2026-10-09T15:00:00Z","v":521917,"vw":2.953252},{"c":2.965,"h":2.97,"l":2.96,"n":453,"o":2.965,"t":"2026-10-09T15:15:00Z","v":73647,"vw":2.965078},{"c":2.96,"h":2.97,"l":2.94,"n":656,"o":2.965,"t":"2026-10-09T15:30:00Z","v":324851,"vw":2.951573},{"c":2.925,"h":2.95,"l":2.91,"n":978,"o":2.95,"t":"2026-10-09T15:45:00Z","v":414484,"vw":2.929396},{"c":2.915,"h":2.9399,"l":2.91,"n":1109,"o":2.9201,"t":"2026-10-09T16:00:00Z","v":414571,"vw":2.922017},{"c":2.905,"h":2.92,"l":2.9,"n":587,"o":2.915,"t":"2026-10-09T16:15:00Z","v":191991,"vw":2.906729},{"c":2.905,"h":2.91,"l":2.9,"n":582,"o":2.905,"t":"2026-10-09T16:30:00Z","v":149195,"vw":2.905465},{"c":2.935,"h":2.94,"l":2.9,"n":781,"o":2.905,"t":"2026-10-09T16:45:00Z","v":244411,"vw":2.92291},{"c":2.905,"h":2.94,"l":2.9,"n":732,"o":2.93,"t":"2026-10-09T17:00:00Z","v":461478,"vw":2.922552},{"c":2.925,"h":2.93,"l":2.905,"n":530,"o":2.9063,"t":"2026-10-09T17:15:00Z","v":237237,"vw":2.922577},{"c":2.915,"h":2.94,"l":2.91,"n":876,"o":2.925,"t":"2026-10-09T17:30:00Z","v":228896,"vw":2.92696},{"c":2.9101,"h":2.92,"l":2.9,"n":865,"o":2.915,"t":"2026-10-09T17:45:00Z","v":289517,"vw":2.907488},{"c":2.915,"h":2.92,"l":2.91,"n":414,"o":2.92,"t":"2026-10-09T18:00:00Z","v":111948,"vw":2.916525},{"c":2.901,"h":2.92,"l":2.9,"n":614,"o":2.9188,"t":"2026-10-09T18:15:00Z","v":121945,"vw":2.910968},{"c":2.895,"h":2.9,"l":2.86,"n":1258,"o":2.9,"t":"2026-10-09T18:30:00Z","v":666458,"vw":2.878887},{"c":2.915,"h":2.915,"l":2.87,"n":1129,"o":2.89,"t":"2026-10-09T18:45:00Z","v":435999,"vw":2.890083},{"c":2.895,"h":2.92,"l":2.89,"n":786,"o":2.915,"t":"2026-10-09T19:00:00Z","v":263190,"vw":2.901427},{"c":2.88,"h":2.895,"l":2.87,"n":1270,"o":2.89,"t":"2026-10-09T19:15:00Z","v":292237,"vw":2.880669},{"c":2.866,"h":2.89,"l":2.86,"n":1546,"o":2.885,"t":"2026-10-09T19:30:00Z","v":328170,"vw":2.870525},{"c":2.865,"h":2.87,"l":2.86,"n":2833,"o":2.865,"t":"2026-10-09T19:45:00Z","v":714050,"vw":2.864248},{"c":2.9,"h":2.9,"l":2.87,"n":31,"o":2.87,"t":"2026-10-09T20:00:00Z","v":459817,"vw":2.870062},{"c":2.88,"h":2.9,"l":2.88,"n":14,"o":2.9,"t":"2026-10-09T20:15:00Z","v":5731,"vw":2.881351},{"c":2.86,"h":2.8611,"l":2.86,"n":3,"o":2.8611,"t":"2026-10-09T20:30:00Z","v":10831,"vw":2.86065},{"c":2.9,"h":2.9,"l":2.8938,"n":6,"o":2.8938,"t":"2026-10-09T20:45:00Z","v":1320,"vw":2.898454},{"c":2.8988,"h":2.8988,"l":2.8988,"n":1,"o":2.8988,"t":"2026-10-09T21:15:00Z","v":1500,"vw":2.8988},{"c":2.8933,"h":2.8933,"l":2.89,"n":2,"o":2.89,"t":"2026-10-09T21:30:00Z","v":1100,"vw":2.893},{"c":2.9,"h":2.9,"l":2.8954,"n":5,"o":2.8954,"t":"2026-10-09T21:45:00Z","v":6034,"vw":2.895674},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T22:15:00Z","v":300,"vw":2.9},{"c":2.9,"h":2.9,"l":2.855,"n":77,"o":2.9,"t":"2026-10-09T22:30:00Z","v":67180,"vw":2.875818},{"c":2.91,"h":2.91,"l":2.87,"n":6,"o":2.87,"t":"2026-10-09T22:45:00Z","v":301,"vw":2.887699},{"c":2.88,"h":2.88,"l":2.8791,"n":3,"o":2.88,"t":"2026-10-09T23:30:00Z","v":400,"vw":2.879663},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-12T08:00:00Z","v":401,"vw":2.9},{"c":2.84,"h":2.9,"l":2.84,"n":11,"o":2.9,"t":"2026-10-12T08:45:00Z","v":2885,"vw":2.856475},{"c":2.85,"h":2.9298,"l":2.85,"n":22,"o":2.915,"t":"2026-10-12T11:00:00Z","v":6513,"vw":2.890353},{"c":2.84,"h":2.85,"l":2.84,"n":12,"o":2.85,"t":"2026-10-12T11:15:00Z","v":2732,"vw":2.840757},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-12T11:30:00Z","v":1015,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-12T11:45:00Z","v":240,"vw":2.85},{"c":2.84,"h":2.85,"l":2.8,"n":70,"o":2.85,"t":"2026-10-12T12:15:00Z","v":6067,"vw":2.823099},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-12T12:30:00Z","v":100,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T12:45:00Z","v":100,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-12T13:00:00Z","v":490,"vw":2.85},{"c":2.805,"h":2.85,"l":2.775,"n":1361,"o":2.84,"t":"2026-10-12T13:30:00Z","v":441307,"vw":2.805532},{"c":2.81,"h":2.81,"l":2.79,"n":760,"o":2.805,"t":"2026-10-12T13:45:00Z","v":169127,"vw":2.799545},{"c":2.815,"h":2.82,"l":2.78,"n":949,"o":2.805,"t":"2026-10-12T14:00:00Z","v":280574,"vw":2.799041},{"c":2.805,"h":2.82,"l":2.8,"n":872,"o":2.815,"t":"2026-10-12T14:15:00Z","v":234761,"vw":2.810511},{"c":2.78,"h":2.8086,"l":2.78,"n":1070,"o":2.805,"t":"2026-10-12T14:30:00Z","v":342570,"vw":2.793068},{"c":2.785,"h":2.8,"l":2.78,"n":1066,"o":2.785,"t":"2026-10-12T14:45:00Z","v":497787,"vw":2.789347},{"c":2.785,"h":2.79,"l":2.78,"n":780,"o":2.7801,"t":"2026-10-12T15:00:00Z","v":157355,"vw":2.785989},{"c":2.785,"h":2.815,"l":2.77,"n":1057,"o":2.785,"t":"2026-10-12T15:15:00Z","v":651839,"vw":2.787613},{"c":2.8302,"h":2.84,"l":2.7825,"n":828,"o":2.79,"t":"2026-10-12T15:30:00Z","v":361334,"vw":2.808193},{"c":2.825,"h":2.84,"l":2.82,"n":578,"o":2.835,"t":"2026-10-12T15:45:00Z","v":167927,"vw":2.833575},{"c":2.825,"h":2.84,"l":2.82,"n":655,"o":2.825,"t":"2026-10-12T16:00:00Z","v":279779,"vw":2.829096},{"c":2.83,"h":2.83,"l":2.8125,"n":607,"o":2.825,"t":"2026-10-12T16:15:00Z","v":240381,"vw":2.821505},{"c":2.855,"h":2.865,"l":2.82,"n":1011,"o":2.82,"t":"2026-10-12T16:30:00Z","v":538996,"vw":2.844774},{"c":2.8313,"h":2.858,"l":2.83,"n":420,"o":2.855,"t":"2026-10-12T16:45:00Z","v":373783,"vw":2.841024},{"c":2.805,"h":2.83,"l":2.79,"n":545,"o":2.83,"t":"2026-10-12T17:00:00Z","v":193127,"vw":2.804452},{"c":2.815,"h":2.83,"l":2.8,"n":816,"o":2.8,"t":"2026-10-12T17:15:00Z","v":295262,"vw":2.814161},{"c":2.795,"h":2.815,"l":2.79,"n":485,"o":2.815,"t":"2026-10-12T17:30:00Z","v":209483,"vw":2.798761},{"c":2.8055,"h":2.81,"l":2.79,"n":666,"o":2.795,"t":"2026-10-12T17:45:00Z","v":155486,"vw":2.800163},{"c":2.805,"h":2.81,"l":2.8001,"n":462,"o":2.805,"t":"2026-10-12T18:00:00Z","v":104522,"vw":2.805381},{"c":2.815,"h":2.82,"l":2.8041,"n":712,"o":2.805,"t":"2026-10-12T18:15:00Z","v":155423,"vw":2.813029},{"c":2.82,"h":2.83,"l":2.8125,"n":667,"o":2.815,"t":"2026-10-12T18:30:00Z","v":184188,"vw":2.821038},{"c":2.825,"h":2.83,"l":2.815,"n":588,"o":2.825,"t":"2026-10-12T18:45:00Z","v":198808,"vw":2.821058},{"c":2.825,"h":2.83,"l":2.82,"n":544,"o":2.825,"t":"2026-10-12T19:00:00Z","v":116723,"vw":2.824082},{"c":2.85,"h":2.85,"l":2.825,"n":1438,"o":2.825,"t":"2026-10-12T19:15:00Z","v":505357,"vw":2.835733},{"c":2.835,"h":2.85,"l":2.83,"n":915,"o":2.845,"t":"2026-10-12T19:30:00Z","v":313662,"vw":2.839128},{"c":2.825,"h":2.835,"l":2.8,"n":3363,"o":2.835,"t":"2026-10-12T19:45:00Z","v":1308294,"vw":2.817726},{"c":2.82,"h":2.83,"l":2.82,"n":21,"o":2.83,"t":"2026-10-12T20:00:00Z","v":613611,"vw":2.829972},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T20:45:00Z","v":159,"vw":2.83},{"c":2.806,"h":2.806,"l":2.806,"n":1,"o":2.806,"t":"2026-10-12T21:00:00Z","v":500,"vw":2.806},{"c":2.828,"h":2.828,"l":2.828,"n":2,"o":2.828,"t":"2026-10-12T21:15:00Z","v":1850,"vw":2.828},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T21:45:00Z","v":105,"vw":2.83},{"c":2.8201,"h":2.8201,"l":2.8201,"n":1,"o":2.8201,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.8201},{"c":2.8295,"h":2.8295,"l":2.8295,"n":1,"o":2.8295,"t":"2026-10-12T22:15:00Z","v":300,"vw":2.8295},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T23:00:00Z","v":100,"vw":2.83},{"c":2.84,"h":2.84,"l":2.8295,"n":3,"o":2.83,"t":"2026-10-12T23:45:00Z","v":3000,"vw":2.833167},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-13T08:00:00Z","v":240,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-13T11:45:00Z","v":950,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-13T12:00:00Z","v":400,"vw":2.84},{"c":2.85,"h":2.8943,"l":2.8205,"n":10,"o":2.8943,"t":"2026-10-13T12:15:00Z","v":2672,"vw":2.835183},{"c":2.935,"h":2.99,"l":2.84,"n":1354,"o":2.85,"t":"2026-10-13T13:30:00Z","v":572064,"vw":2.918376},{"c":2.8625,"h":2.97,"l":2.86,"n":1364,"o":2.94,"t":"2026-10-13T13:45:00Z","v":435648,"vw":2.904525},{"c":2.89,"h":2.9,"l":2.84,"n":2494,"o":2.87,"t":"2026-10-13T14:00:00Z","v":932200,"vw":2.870099},{"c":2.895,"h":2.9,"l":2.89,"n":509,"o":2.89,"t":"2026-10-13T14:15:00Z","v":72652,"vw":2.893637},{"c":2.875,"h":2.9,"l":2.87,"n":556,"o":2.895,"t":"2026-10-13T14:30:00Z","v":106323,"vw":2.884105},{"c":2.845,"h":2.875,"l":2.835,"n":904,"o":2.87,"t":"2026-10-13T14:45:00Z","v":220051,"vw":2.851943},{"c":2.86,"h":2.86,"l":2.84,"n":653,"o":2.845,"t":"2026-10-13T15:00:00Z","v":95762,"vw":2.848709},{"c":2.855,"h":2.86,"l":2.85,"n":445,"o":2.855,"t":"2026-10-13T15:15:00Z","v":75453,"vw":2.854351},{"c":2.835,"h":2.86,"l":2.83,"n":816,"o":2.855,"t":"2026-10-13T15:30:00Z","v":194115,"vw":2.847532},{"c":2.815,"h":2.835,"l":2.81,"n":551,"o":2.835,"t":"2026-10-13T15:45:00Z","v":197057,"vw":2.821552},{"c":2.815,"h":2.83,"l":2.79,"n":2037,"o":2.81,"t":"2026-10-13T16:00:00Z","v":780623,"vw":2.810705},{"c":2.805,"h":2.82,"l":2.79,"n":951,"o":2.815,"t":"2026-10-13T16:15:00Z","v":319858,"vw":2.806942},{"c":2.805,"h":2.81,"l":2.79,"n":699,"o":2.805,"t":"2026-10-13T16:30:00Z","v":256969,"vw":2.800406},{"c":2.785,"h":2.805,"l":2.775,"n":1316,"o":2.805,"t":"2026-10-13T16:45:00Z","v":459491,"vw":2.789716},{"c":2.78,"h":2.79,"l":2.76,"n":1475,"o":2.78,"t":"2026-10-13T17:00:00Z","v":432748,"vw":2.768689},{"c":2.78,"h":2.79,"l":2.775,"n":715,"o":2.785,"t":"2026-10-13T17:15:00Z","v":147240,"vw":2.782002},{"c":2.775,"h":2.785,"l":2.77,"n":665,"o":2.785,"t":"2026-10-13T17:30:00Z","v":137053,"vw":2.777292},{"c":2.77,"h":2.78,"l":2.76,"n":632,"o":2.775,"t":"2026-10-13T17:45:00Z","v":93878,"vw":2.768014},{"c":2.785,"h":2.79,"l":2.7649,"n":716,"o":2.7665,"t":"2026-10-13T18:00:00Z","v":163054,"vw":2.778233},{"c":2.825,"h":2.825,"l":2.78,"n":1960,"o":2.78,"t":"2026-10-13T18:15:00Z","v":614888,"vw":2.798281},{"c":2.835,"h":2.845,"l":2.825,"n":1130,"o":2.825,"t":"2026-10-13T18:30:00Z","v":345758,"vw":2.837812},{"c":2.84,"h":2.85,"l":2.825,"n":754,"o":2.835,"t":"2026-10-13T18:45:00Z","v":251224,"vw":2.838658},{"c":2.835,"h":2.85,"l":2.83,"n":841,"o":2.835,"t":"2026-10-13T19:00:00Z","v":207612,"vw":2.84225},{"c":2.835,"h":2.84,"l":2.83,"n":666,"o":2.83,"t":"2026-10-13T19:15:00Z","v":106412,"vw":2.834699},{"c":2.815,"h":2.8364,"l":2.81,"n":1308,"o":2.835,"t":"2026-10-13T19:30:00Z","v":182686,"vw":2.823358},{"c":2.805,"h":2.84,"l":2.8,"n":3057,"o":2.81,"t":"2026-10-13T19:45:00Z","v":928761,"vw":2.822763},{"c":2.8023,"h":2.81,"l":2.8023,"n":23,"o":2.81,"t":"2026-10-13T20:00:00Z","v":663520,"vw":2.809988},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T20:30:00Z","v":100,"vw":2.83},{"c":2.8399,"h":2.8399,"l":2.8399,"n":1,"o":2.8399,"t":"2026-10-13T21:00:00Z","v":117,"vw":2.8399},{"c":2.85,"h":2.85,"l":2.81,"n":5,"o":2.81,"t":"2026-10-13T21:45:00Z","v":1800,"vw":2.821211},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-13T22:15:00Z","v":200,"vw":2.81},{"c":2.8438,"h":2.8438,"l":2.8438,"n":1,"o":2.8438,"t":"2026-10-13T22:30:00Z","v":1000,"vw":2.8438},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-14T10:15:00Z","v":600,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-14T11:00:00Z","v":391,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T12:00:00Z","v":120,"vw":2.83},{"c":2.8,"h":2.83,"l":2.8,"n":19,"o":2.83,"t":"2026-10-14T12:30:00Z","v":2515,"vw":2.805885},{"c":2.7996,"h":2.7996,"l":2.7996,"n":2,"o":2.7996,"t":"2026-10-14T12:45:00Z","v":123,"vw":2.7996},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-14T13:15:00Z","v":142,"vw":2.8},{"c":2.725,"h":2.79,"l":2.725,"n":964,"o":2.79,"t":"2026-10-14T13:30:00Z","v":288626,"vw":2.759062},{"c":2.715,"h":2.725,"l":2.69,"n":1222,"o":2.72,"t":"2026-10-14T13:45:00Z","v":475146,"vw":2.715097},{"c":2.705,"h":2.72,"l":2.69,"n":858,"o":2.715,"t":"2026-10-14T14:00:00Z","v":280894,"vw":2.703677},{"c":2.7158,"h":2.7191,"l":2.6901,"n":644,"o":2.7,"t":"2026-10-14T14:15:00Z","v":126708,"vw":2.70464},{"c":2.755,"h":2.755,"l":2.715,"n":604,"o":2.715,"t":"2026-10-14T14:30:00Z","v":98190,"vw":2.735887},{"c":2.715,"h":2.75,"l":2.715,"n":686,"o":2.75,"t":"2026-10-14T14:45:00Z","v":103936,"vw":2.734077},{"c":2.715,"h":2.7199,"l":2.7,"n":530,"o":2.715,"t":"2026-10-14T15:00:00Z","v":64208,"vw":2.709881},{"c":2.71,"h":2.7199,"l":2.7,"n":575,"o":2.71,"t":"2026-10-14T15:15:00Z","v":82262,"vw":2.707233},{"c":2.705,"h":2.715,"l":2.7,"n":473,"o":2.71,"t":"2026-10-14T15:30:00Z","v":44274,"vw":2.709515},{"c":2.715,"h":2.72,"l":2.7,"n":485,"o":2.7,"t":"2026-10-14T15:45:00Z","v":67458,"vw":2.70918},{"c":2.69,"h":2.72,"l":2.68,"n":1114,"o":2.715,"t":"2026-10-14T16:00:00Z","v":331454,"vw":2.699417},{"c":2.665,"h":2.69,"l":2.66,"n":1042,"o":2.69,"t":"2026-10-14T16:15:00Z","v":377962,"vw":2.683162},{"c":2.655,"h":2.67,"l":2.65,"n":684,"o":2.665,"t":"2026-10-14T16:30:00Z","v":99823,"vw":2.658915},{"c":2.61,"h":2.66,"l":2.61,"n":872,"o":2.655,"t":"2026-10-14T16:45:00Z","v":188940,"vw":2.622621},{"c":2.61,"h":2.63,"l":2.6,"n":940,"o":2.61,"t":"2026-10-14T17:00:00Z","v":178875,"vw":2.616319},{"c":2.605,"h":2.62,"l":2.6,"n":709,"o":2.615,"t":"2026-10-14T17:15:00Z","v":156137,"vw":2.608956},{"c":2.595,"h":2.61,"l":2.59,"n":1216,"o":2.605,"t":"2026-10-14T17:30:00Z","v":415101,"vw":2.597835},{"c":2.6,"h":2.6,"l":2.58,"n":737,"o":2.595,"t":"2026-10-14T17:45:00Z","v":179646,"vw":2.587773},{"c":2.605,"h":2.615,"l":2.59,"n":737,"o":2.6,"t":"2026-10-14T18:00:00Z","v":165826,"vw":2.605086},{"c":2.615,"h":2.62,"l":2.605,"n":492,"o":2.605,"t":"2026-10-14T18:15:00Z","v":110873,"vw":2.61458},{"c":2.615,"h":2.62,"l":2.6,"n":830,"o":2.615,"t":"2026-10-14T18:30:00Z","v":228990,"vw":2.609584},{"c":2.61,"h":2.62,"l":2.61,"n":649,"o":2.615,"t":"2026-10-14T18:45:00Z","v":163127,"vw":2.614459},{"c":2.615,"h":2.62,"l":2.6,"n":967,"o":2.615,"t":"2026-10-14T19:00:00Z","v":182037,"vw":2.611523},{"c":2.61,"h":2.62,"l":2.6,"n":867,"o":2.615,"t":"2026-10-14T19:15:00Z","v":252701,"vw":2.611074},{"c":2.615,"h":2.62,"l":2.605,"n":966,"o":2.61,"t":"2026-10-14T19:30:00Z","v":224948,"vw":2.612247},{"c":2.605,"h":2.625,"l":2.59,"n":3236,"o":2.615,"t":"2026-10-14T19:45:00Z","v":1461425,"vw":2.610834},{"c":2.61,"h":2.61,"l":2.6,"n":35,"o":2.61,"t":"2026-10-14T20:00:00Z","v":1115824,"vw":2.609986},{"c":2.6438,"h":2.6438,"l":2.6438,"n":3,"o":2.6438,"t":"2026-10-14T20:15:00Z","v":102,"vw":2.6438},{"c":2.62,"h":2.6385,"l":2.62,"n":4,"o":2.6385,"t":"2026-10-14T20:30:00Z","v":1920,"vw":2.625752},{"c":2.62,"h":2.6394,"l":2.62,"n":2,"o":2.6394,"t":"2026-10-14T20:45:00Z","v":300,"vw":2.626467},{"c":2.6258,"h":2.64,"l":2.62,"n":19,"o":2.63,"t":"2026-10-14T21:00:00Z","v":4720,"vw":2.625751},{"c":2.6469,"h":2.6469,"l":2.6469,"n":1,"o":2.6469,"t":"2026-10-14T21:15:00Z","v":240,"vw":2.6469},{"c":2.64,"h":2.66,"l":2.63,"n":66,"o":2.64,"t":"2026-10-14T22:00:00Z","v":11150,"vw":2.643769},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-14T22:45:00Z","v":709,"vw":2.64},{"c":2.7045,"h":2.7045,"l":2.7,"n":2,"o":2.7,"t":"2026-10-14T23:00:00Z","v":1800,"vw":2.7025},{"c":2.7196,"h":2.7196,"l":2.7196,"n":1,"o":2.7196,"t":"2026-10-14T23:15:00Z","v":5000,"vw":2.7196},{"c":2.61,"h":2.61,"l":2.6,"n":7,"o":2.61,"t":"2026-10-15T08:15:00Z","v":3835,"vw":2.603968},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-15T10:15:00Z","v":1000,"vw":2.64},{"c":2.63,"h":2.63,"l":2.6113,"n":14,"o":2.6113,"t":"2026-10-15T11:00:00Z","v":2702,"vw":2.62671},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-15T11:15:00Z","v":904,"vw":2.63},{"c":2.65,"h":2.65,"l":2.64,"n":5,"o":2.64,"t":"2026-10-15T11:30:00Z","v":91043,"vw":2.64989},{"c":2.66,"h":2.66,"l":2.65,"n":5,"o":2.65,"t":"2026-10-15T11:45:00Z","v":3121,"vw":2.650962},{"c":2.65,"h":2.67,"l":2.65,"n":4,"o":2.67,"t":"2026-10-15T12:00:00Z","v":206,"vw":2.66},{"c":2.69,"h":2.69,"l":2.67,"n":6,"o":2.67,"t":"2026-10-15T12:15:00Z","v":604,"vw":2.676791},{"c":2.65,"h":2.66,"l":2.65,"n":21,"o":2.66,"t":"2026-10-15T12:30:00Z","v":2351,"vw":2.65126},{"c":2.69,"h":2.69,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T12:45:00Z","v":210,"vw":2.685},{"c":2.64,"h":2.66,"l":2.64,"n":7,"o":2.66,"t":"2026-10-15T13:15:00Z","v":1630,"vw":2.655102},{"c":2.64,"h":2.665,"l":2.615,"n":796,"o":2.66,"t":"2026-10-15T13:30:00Z","v":212844,"vw":2.643014},{"c":2.71,"h":2.73,"l":2.63,"n":1651,"o":2.635,"t":"2026-10-15T13:45:00Z","v":498166,"vw":2.689571},{"c":2.805,"h":2.825,"l":2.715,"n":2145,"o":2.715,"t":"2026-10-15T14:00:00Z","v":680400,"vw":2.783278},{"c":2.815,"h":2.84,"l":2.8,"n":1032,"o":2.805,"t":"2026-10-15T14:15:00Z","v":316265,"vw":2.818143},{"c":2.825,"h":2.85,"l":2.815,"n":934,"o":2.815,"t":"2026-10-15T14:30:00Z","v":252163,"vw":2.831346},{"c":2.795,"h":2.825,"l":2.79,"n":763,"o":2.825,"t":"2026-10-15T14:45:00Z","v":270457,"vw":2.809623},{"c":2.805,"h":2.81,"l":2.79,"n":717,"o":2.795,"t":"2026-10-15T15:00:00Z","v":287581,"vw":2.795263},{"c":2.77,"h":2.81,"l":2.77,"n":1145,"o":2.805,"t":"2026-10-15T15:15:00Z","v":342174,"vw":2.789974},{"c":2.755,"h":2.775,"l":2.75,"n":610,"o":2.775,"t":"2026-10-15T15:30:00Z","v":86169,"vw":2.762359},{"c":2.775,"h":2.78,"l":2.75,"n":998,"o":2.755,"t":"2026-10-15T15:45:00Z","v":421298,"vw":2.760001},{"c":2.785,"h":2.785,"l":2.76,"n":1220,"o":2.78,"t":"2026-10-15T16:00:00Z","v":526253,"vw":2.77702},{"c":2.805,"h":2.81,"l":2.78,"n":737,"o":2.785,"t":"2026-10-15T16:15:00Z","v":138363,"vw":2.79557},{"c":2.805,"h":2.825,"l":2.805,"n":952,"o":2.81,"t":"2026-10-15T16:30:00Z","v":388116,"vw":2.814925},{"c":2.825,"h":2.83,"l":2.805,"n":469,"o":2.805,"t":"2026-10-15T16:45:00Z","v":161765,"vw":2.817565},{"c":2.855,"h":2.8701,"l":2.855,"n":176,"o":2.87,"t":"2026-10-15T18:00:00Z","v":42294,"vw":2.86441},{"c":2.865,"h":2.87,"l":2.85,"n":651,"o":2.855,"t":"2026-10-15T18:15:00Z","v":221815,"vw":2.860143},{"c":2.85,"h":2.89,"l":2.85,"n":897,"o":2.865,"t":"2026-10-15T18:30:00Z","v":321210,"vw":2.870335},{"c":2.845,"h":2.86,"l":2.84,"n":617,"o":2.85,"t":"2026-10-15T18:45:00Z","v":115265,"vw":2.8501},{"c":2.83,"h":2.85,"l":2.83,"n":810,"o":2.85,"t":"2026-10-15T19:00:00Z","v":138821,"vw":2.842365},{"c":2.815,"h":2.84,"l":2.81,"n":929,"o":2.835,"t":"2026-10-15T19:15:00Z","v":162366,"vw":2.830301},{"c":2.785,"h":2.82,"l":2.775,"n":1652,"o":2.815,"t":"2026-10-15T19:30:00Z","v":408435,"vw":2.792414},{"c":2.79,"h":2.81,"l":2.775,"n":3077,"o":2.78,"t":"2026-10-15T19:45:00Z","v":700484,"vw":2.794917},{"c":2.9168,"h":2.9168,"l":2.8,"n":24,"o":2.8,"t":"2026-10-15T20:00:00Z","v":715822,"vw":2.800017},{"c":2.8297,"h":2.84,"l":2.81,"n":28,"o":2.83,"t":"2026-10-15T20:15:00Z","v":4270,"vw":2.826404},{"c":2.8299,"h":2.8299,"l":2.8215,"n":2,"o":2.8215,"t":"2026-10-15T20:45:00Z","v":1100,"vw":2.829136}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":3.79716418602208,"iv":4.057950178284965,"gamma":0.31176275975151196,"theta":-0.052932989173800224,"vega":0.00025350358702889254,"rho":0.0000067446331500637654,"breakevenPct":35.063577724374724},{"delta":0.15,"premium":0.03477059590196926,"strike":3.434862693986872,"iv":3.203110392016711,"gamma":0.4795885424292412,"theta":-0.05274905484473879,"vega":0.00031819020744400754,"rho":0.000010191005164701352,"breakevenPct":22.606215410044207},{"delta":0.2,"premium":0.049303218205199575,"strike":3.3379785452986694,"iv":3.1327975930127665,"gamma":0.5745938199662213,"theta":-0.0594864133418443,"vega":0.00036963296449364955,"rho":0.000013514856736612944,"breakevenPct":19.696164652597943},{"delta":0.25,"premium":0.06383584050842989,"strike":3.2410943966104675,"iv":3.062484794008822,"gamma":0.6695990975032013,"theta":-0.06622377183894981,"vega":0.0004210757215432915,"rho":0.000016838708308524535,"breakevenPct":16.786113895151686},{"delta":0.3,"premium":0.07836846281166021,"strike":3.144210247922265,"iv":2.992171995004877,"gamma":0.7646043750401815,"theta":-0.07296113033605532,"vega":0.0004725184785929335,"rho":0.00002016255988043613,"breakevenPct":13.876063137705422},{"delta":0.35,"premium":0.09290108511489051,"strike":3.047326099234063,"iv":2.9218591960009324,"gamma":0.8596096525771616,"theta":-0.07969848883316083,"vega":0.0005239612356425755,"rho":0.000023486411452347716,"breakevenPct":10.966012380259162},{"delta":0.4,"premium":0.13754388164860146,"strike":2.95155628174374,"iv":3.034972742988512,"gamma":0.871851430048729,"theta":-0.08272244979707885,"vega":0.0005345882007987131,"rho":0.000026023462452965124,"breakevenPct":9.159340025878715},{"delta":0.45,"premium":0.210940777854967,"strike":2.8568506092193973,"iv":3.3232516475345997,"gamma":0.8050571344666382,"theta":-0.0822002538382191,"vega":0.0005062375984608674,"rho":0.000027809148088629153,"breakevenPct":8.406353124646264},{"delta":0.5,"premium":0.2843376740613326,"strike":2.7621449366950546,"iv":3.611530552080688,"gamma":0.7382628388845475,"theta":-0.08167805787935938,"vega":0.0004778869961230217,"rho":0.00002959483372429318,"breakevenPct":7.653366223413815},{"delta":0.55,"premium":0.3577345702676983,"strike":2.667439264170712,"iv":3.8998094566267762,"gamma":0.6714685433024566,"theta":-0.08115586192049964,"vega":0.0004495363937851759,"rho":0.000031380519359957216,"breakevenPct":6.900379322181363},{"delta":0.6,"premium":0.43113146647406364,"strike":2.5727335916463696,"iv":4.188088361172864,"gamma":0.6046742477203659,"theta":-0.0806336659616399,"vega":0.0004211857914473302,"rho":0.00003316620499562124,"breakevenPct":6.147392420948914},{"delta":0.65,"premium":0.5045283626804293,"strike":2.4780279191220265,"iv":4.476367265718952,"gamma":0.5378799521382751,"theta":-0.08011147000278017,"vega":0.0003928351891094845,"rho":0.00003495189063128527,"breakevenPct":5.3944055197164635},{"delta":0.7,"premium":0.5779252588867948,"strike":2.383322246597684,"iv":4.76464617026504,"gamma":0.47108565655618445,"theta":-0.07958927404392044,"vega":0.00036448458677163875,"rho":0.0000367375762669493,"breakevenPct":4.641418618484013},{"delta":0.75,"premium":0.6513221550931604,"strike":2.2886165740733415,"iv":5.052925074811128,"gamma":0.4042913609740937,"theta":-0.0790670780850607,"vega":0.000336133984433793,"rho":0.00003852326190261333,"breakevenPct":3.888431717251563},{"delta":0.8,"premium":0.7247190512995261,"strike":2.193910901548999,"iv":5.341203979357217,"gamma":0.33749706539200275,"theta":-0.07854488212620096,"vega":0.0003077833820959473,"rho":0.00004030894753827736,"breakevenPct":3.1354448160191115},{"delta":0.85,"premium":0.7981159475058915,"strike":2.099205229024656,"iv":5.629482883903304,"gamma":0.27070276980991215,"theta":-0.07802268616734123,"vega":0.0002794327797581016,"rho":0.000042094633173941386,"breakevenPct":2.382457914786663},{"delta":0.9,"premium":0.8715128437122572,"strike":2.0044995565003134,"iv":5.917761788449393,"gamma":0.20390847422782132,"theta":-0.07750049020848149,"vega":0.0002510821774202558,"rho":0.00004388031880960542,"breakevenPct":1.6294710135542108}],"put":[{"delta":0.1,"premium":0.1586799339569468,"strike":2.1180573315515807,"iv":4.506427991472897,"gamma":0.4273796419059015,"theta":-0.04389123963574275,"vega":0.000243980891212806,"rho":-0.000008040401935625287,"breakevenPct":30.761602968492387},{"delta":0.15,"premium":0.20358424294481747,"strike":2.00935019898648,"iv":7.983148426260181,"gamma":0.19928790417393677,"theta":-0.1388841723722736,"vega":0.0003329102322074312,"rho":-0.000014008342338441949,"breakevenPct":36.18976090880727},{"delta":0.2,"premium":0.25187289541986657,"strike":2.135320596747478,"iv":7.756115883961012,"gamma":0.21806216432647663,"theta":-0.1381085291527423,"vega":0.00034434378116707644,"rho":-0.000019185296538450615,"breakevenPct":33.4447259151344},{"delta":0.25,"premium":0.30016154789491567,"strike":2.2612909945084754,"iv":7.529083341661844,"gamma":0.23683642447901648,"theta":-0.137332885933211,"vega":0.00035577733012672174,"rho":-0.000024362250738459273,"breakevenPct":30.69969092146153},{"delta":0.3,"premium":0.3484502003699647,"strike":2.3872613922694734,"iv":7.302050799362674,"gamma":0.25561068463155634,"theta":-0.1365572427136797,"vega":0.000367210879086367,"rho":-0.000029539204938467932,"breakevenPct":27.954655927788664},{"delta":0.35,"premium":0.39673885284501376,"strike":2.5132317900304706,"iv":7.075018257063506,"gamma":0.27438494478409614,"theta":-0.1357815994941484,"vega":0.0003786444280460123,"rho":-0.0000347161591384766,"breakevenPct":25.209620934115797},{"delta":0.4,"premium":0.4450275053200629,"strike":2.6392021877914686,"iv":6.847985714764336,"gamma":0.29315920493663605,"theta":-0.1350059562746171,"vega":0.00039007797700565754,"rho":-0.000039893113338485263,"breakevenPct":22.464585940442923},{"delta":0.45,"premium":0.493316157795112,"strike":2.765172585552466,"iv":6.620953172465168,"gamma":0.31193346508917585,"theta":-0.1342303130550858,"vega":0.00040151152596530284,"rho":-0.00004507006753849392,"breakevenPct":19.719550946770052},{"delta":0.5,"premium":0.541604810270161,"strike":2.891142983313464,"iv":6.393920630165999,"gamma":0.3307077252417157,"theta":-0.13345466983555448,"vega":0.0004129450749249481,"rho":-0.00005024702173850258,"breakevenPct":16.974515953097185},{"delta":0.55,"premium":0.5898934627452102,"strike":3.0171133810744615,"iv":6.1668880878668295,"gamma":0.34948198539425557,"theta":-0.13267902661602318,"vega":0.0004243786238845934,"rho":-0.000055423975938511254,"breakevenPct":14.229480959424315},{"delta":0.6,"premium":0.6381821152202591,"strike":3.1430837788354586,"iv":5.939855545567661,"gamma":0.36825624554679537,"theta":-0.13190338339649188,"vega":0.00043581217284423864,"rho":-0.000060600930138519906,"breakevenPct":11.484445965751451},{"delta":0.65,"premium":0.6864707676953083,"strike":3.2690541765964563,"iv":5.7128230032684915,"gamma":0.3870305056993353,"theta":-0.13112774017696058,"vega":0.00044724572180388395,"rho":-0.00006577788433852857,"breakevenPct":8.739410972078577},{"delta":0.7,"premium":0.7347594201703573,"strike":3.3950245743574543,"iv":5.485790460969323,"gamma":0.4058047658518751,"theta":-0.13035209695742928,"vega":0.0004586792707635292,"rho":-0.00007095483853853723,"breakevenPct":5.99437597840571},{"delta":0.75,"premium":1.0272833225856823,"strike":3.740269831033983,"iv":6.377117822082139,"gamma":0.3559428268567882,"theta":-0.15294820289853814,"vega":0.0004600531202616235,"rho":-0.00008249418518155778,"breakevenPct":4.131364767366299},{"delta":0.8,"premium":1.198115109837284,"strike":3.9505858188926517,"iv":5.617740110718536,"gamma":0.656197081864985,"theta":-0.11210943897078243,"vega":0.00042113435012549753,"rho":-0.00009061848891029803,"breakevenPct":2.736114030341441},{"delta":0.85,"premium":1.990467430937985,"strike":4.7268078220399845,"iv":8,"gamma":0.19963662904444018,"theta":-0.14016498025366303,"vega":0.0003349850246645886,"rho":-0.0001146830286079114,"breakevenPct":3.306110070956592},{"delta":0.9,"premium":2.4857929242548273,"strike":5.224564689766502,"iv":8,"gamma":0.1504922193581558,"theta":-0.10566066485710021,"vega":0.0002525219948604641,"rho":-0.00013065695537710278,"breakevenPct":3.2201927449141357}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":3.79716418602208,"iv":4.057950178284965,"gamma":0.31176275975151196,"theta":-0.052932989173800224,"vega":0.00025350358702889254,"rho":0.0000067446331500637654,"breakevenPct":35.063577724374724},{"delta":0.15,"premium":0.03477059590196926,"strike":3.434862693986872,"iv":3.203110392016711,"gamma":0.4795885424292412,"theta":-0.05274905484473879,"vega":0.00031819020744400754,"rho":0.000010191005164701352,"breakevenPct":22.606215410044207},{"delta":0.2,"premium":0.049303218205199575,"strike":3.3379785452986694,"iv":3.1327975930127665,"gamma":0.5745938199662213,"theta":-0.0594864133418443,"vega":0.00036963296449364955,"rho":0.000013514856736612944,"breakevenPct":19.696164652597943},{"delta":0.25,"premium":0.06383584050842989,"strike":3.2410943966104675,"iv":3.062484794008822,"gamma":0.6695990975032013,"theta":-0.06622377183894981,"vega":0.0004210757215432915,"rho":0.000016838708308524535,"breakevenPct":16.786113895151686},{"delta":0.3,"premium":0.07836846281166021,"strike":3.144210247922265,"iv":2.992171995004877,"gamma":0.7646043750401815,"theta":-0.07296113033605532,"vega":0.0004725184785929335,"rho":0.00002016255988043613,"breakevenPct":13.876063137705422},{"delta":0.35,"premium":0.09290108511489051,"strike":3.047326099234063,"iv":2.9218591960009324,"gamma":0.8596096525771616,"theta":-0.07969848883316083,"vega":0.0005239612356425755,"rho":0.000023486411452347716,"breakevenPct":10.966012380259162},{"delta":0.4,"premium":0.13754388164860146,"strike":2.95155628174374,"iv":3.034972742988512,"gamma":0.871851430048729,"theta":-0.08272244979707885,"vega":0.0005345882007987131,"rho":0.000026023462452965124,"breakevenPct":9.159340025878715},{"delta":0.45,"premium":0.210940777854967,"strike":2.8568506092193973,"iv":3.3232516475345997,"gamma":0.8050571344666382,"theta":-0.0822002538382191,"vega":0.0005062375984608674,"rho":0.000027809148088629153,"breakevenPct":8.406353124646264},{"delta":0.5,"premium":0.2843376740613326,"strike":2.7621449366950546,"iv":3.611530552080688,"gamma":0.7382628388845475,"theta":-0.08167805787935938,"vega":0.0004778869961230217,"rho":0.00002959483372429318,"breakevenPct":7.653366223413815},{"delta":0.55,"premium":0.3577345702676983,"strike":2.667439264170712,"iv":3.8998094566267762,"gamma":0.6714685433024566,"theta":-0.08115586192049964,"vega":0.0004495363937851759,"rho":0.000031380519359957216,"breakevenPct":6.900379322181363},{"delta":0.6,"premium":0.43113146647406364,"strike":2.5727335916463696,"iv":4.188088361172864,"gamma":0.6046742477203659,"theta":-0.0806336659616399,"vega":0.0004211857914473302,"rho":0.00003316620499562124,"breakevenPct":6.147392420948914},{"delta":0.65,"premium":0.5045283626804293,"strike":2.4780279191220265,"iv":4.476367265718952,"gamma":0.5378799521382751,"theta":-0.08011147000278017,"vega":0.0003928351891094845,"rho":0.00003495189063128527,"breakevenPct":5.3944055197164635},{"delta":0.7,"premium":0.5779252588867948,"strike":2.383322246597684,"iv":4.76464617026504,"gamma":0.47108565655618445,"theta":-0.07958927404392044,"vega":0.00036448458677163875,"rho":0.0000367375762669493,"breakevenPct":4.641418618484013},{"delta":0.75,"premium":0.6513221550931604,"strike":2.2886165740733415,"iv":5.052925074811128,"gamma":0.4042913609740937,"theta":-0.0790670780850607,"vega":0.000336133984433793,"rho":0.00003852326190261333,"breakevenPct":3.888431717251563},{"delta":0.8,"premium":0.7247190512995261,"strike":2.193910901548999,"iv":5.341203979357217,"gamma":0.33749706539200275,"theta":-0.07854488212620096,"vega":0.0003077833820959473,"rho":0.00004030894753827736,"breakevenPct":3.1354448160191115},{"delta":0.85,"premium":0.7981159475058915,"strike":2.099205229024656,"iv":5.629482883903304,"gamma":0.27070276980991215,"theta":-0.07802268616734123,"vega":0.0002794327797581016,"rho":0.000042094633173941386,"breakevenPct":2.382457914786663},{"delta":0.9,"premium":0.8715128437122572,"strike":2.0044995565003134,"iv":5.917761788449393,"gamma":0.20390847422782132,"theta":-0.07750049020848149,"vega":0.0002510821774202558,"rho":0.00004388031880960542,"breakevenPct":1.6294710135542108}],"put":[{"delta":0.1,"premium":0.1586799339569468,"strike":2.1180573315515807,"iv":4.506427991472897,"gamma":0.4273796419059015,"theta":-0.04389123963574275,"vega":0.000243980891212806,"rho":-0.000008040401935625287,"breakevenPct":30.761602968492387},{"delta":0.15,"premium":0.20358424294481747,"strike":2.00935019898648,"iv":7.983148426260181,"gamma":0.19928790417393677,"theta":-0.1388841723722736,"vega":0.0003329102322074312,"rho":-0.000014008342338441949,"breakevenPct":36.18976090880727},{"delta":0.2,"premium":0.25187289541986657,"strike":2.135320596747478,"iv":7.756115883961012,"gamma":0.21806216432647663,"theta":-0.1381085291527423,"vega":0.00034434378116707644,"rho":-0.000019185296538450615,"breakevenPct":33.4447259151344},{"delta":0.25,"premium":0.30016154789491567,"strike":2.2612909945084754,"iv":7.529083341661844,"gamma":0.23683642447901648,"theta":-0.137332885933211,"vega":0.00035577733012672174,"rho":-0.000024362250738459273,"breakevenPct":30.69969092146153},{"delta":0.3,"premium":0.3484502003699647,"strike":2.3872613922694734,"iv":7.302050799362674,"gamma":0.25561068463155634,"theta":-0.1365572427136797,"vega":0.000367210879086367,"rho":-0.000029539204938467932,"breakevenPct":27.954655927788664},{"delta":0.35,"premium":0.39673885284501376,"strike":2.5132317900304706,"iv":7.075018257063506,"gamma":0.27438494478409614,"theta":-0.1357815994941484,"vega":0.0003786444280460123,"rho":-0.0000347161591384766,"breakevenPct":25.209620934115797},{"delta":0.4,"premium":0.4450275053200629,"strike":2.6392021877914686,"iv":6.847985714764336,"gamma":0.29315920493663605,"theta":-0.1350059562746171,"vega":0.00039007797700565754,"rho":-0.000039893113338485263,"breakevenPct":22.464585940442923},{"delta":0.45,"premium":0.493316157795112,"strike":2.765172585552466,"iv":6.620953172465168,"gamma":0.31193346508917585,"theta":-0.1342303130550858,"vega":0.00040151152596530284,"rho":-0.00004507006753849392,"breakevenPct":19.719550946770052},{"delta":0.5,"premium":0.541604810270161,"strike":2.891142983313464,"iv":6.393920630165999,"gamma":0.3307077252417157,"theta":-0.13345466983555448,"vega":0.0004129450749249481,"rho":-0.00005024702173850258,"breakevenPct":16.974515953097185},{"delta":0.55,"premium":0.5898934627452102,"strike":3.0171133810744615,"iv":6.1668880878668295,"gamma":0.34948198539425557,"theta":-0.13267902661602318,"vega":0.0004243786238845934,"rho":-0.000055423975938511254,"breakevenPct":14.229480959424315},{"delta":0.6,"premium":0.6381821152202591,"strike":3.1430837788354586,"iv":5.939855545567661,"gamma":0.36825624554679537,"theta":-0.13190338339649188,"vega":0.00043581217284423864,"rho":-0.000060600930138519906,"breakevenPct":11.484445965751451},{"delta":0.65,"premium":0.6864707676953083,"strike":3.2690541765964563,"iv":5.7128230032684915,"gamma":0.3870305056993353,"theta":-0.13112774017696058,"vega":0.00044724572180388395,"rho":-0.00006577788433852857,"breakevenPct":8.739410972078577},{"delta":0.7,"premium":0.7347594201703573,"strike":3.3950245743574543,"iv":5.485790460969323,"gamma":0.4058047658518751,"theta":-0.13035209695742928,"vega":0.0004586792707635292,"rho":-0.00007095483853853723,"breakevenPct":5.99437597840571},{"delta":0.75,"premium":1.0272833225856823,"strike":3.740269831033983,"iv":6.377117822082139,"gamma":0.3559428268567882,"theta":-0.15294820289853814,"vega":0.0004600531202616235,"rho":-0.00008249418518155778,"breakevenPct":4.131364767366299},{"delta":0.8,"premium":1.198115109837284,"strike":3.9505858188926517,"iv":5.617740110718536,"gamma":0.656197081864985,"theta":-0.11210943897078243,"vega":0.00042113435012549753,"rho":-0.00009061848891029803,"breakevenPct":2.736114030341441},{"delta":0.85,"premium":1.990467430937985,"strike":4.7268078220399845,"iv":8,"gamma":0.19963662904444018,"theta":-0.14016498025366303,"vega":0.0003349850246645886,"rho":-0.0001146830286079114,"breakevenPct":3.306110070956592},{"delta":0.9,"premium":2.4857929242548273,"strike":5.224564689766502,"iv":8,"gamma":0.1504922193581558,"theta":-0.10566066485710021,"vega":0.0002525219948604641,"rho":-0.00013065695537710278,"breakevenPct":3.2201927449141357}]}},"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"}}