{"symbol":"AMPG","url":"https://intraalpha.com/companies/AMPG","capturedAt":"2026-10-21T17:48:12.090Z","state":"ready","quote":{"symbol":"AMPG","last_price":2.81,"prev_close":2.65,"regular_close":2.805,"change":0.16,"change_pct":6.0377,"regular_change":0.155,"regular_change_pct":5.8491,"extended_change":0.005,"extended_change_pct":0.1783,"bid":2.8,"ask":2.81,"bid_size":600,"ask_size":500,"volume":1089625,"vwap":2.802496,"open":2.8,"high":2.87,"low":2.75,"close":2.805,"trade_count":4798,"last_trade_at":"2026-10-21T17:48:04.052279811Z","last_quote_at":"2026-10-21T17:48:08.309087017Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:11.532974587-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AMPG","fetched_at":"2026-10-21T17:48:11.685801+00:00","name":"Amplitech Group Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Amplitech Group, Inc. designs, designs and assembles amplifiers based on microwave components. The company is headquartered in Bohemia, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":71101000,"ebitda":-6331664,"pe_ratio":null,"peg_ratio":0,"book_value":1.823,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":23990700,"gross_profit_ttm":8800100,"profit_margin":-0.334,"operating_margin_ttm":-0.396,"return_on_assets_ttm":-0.0971,"return_on_equity_ttm":-0.194,"quarterly_earnings_growth":-0.966,"quarterly_revenue_growth":-0.268,"analyst_target_price":7,"analyst_number":null,"beta":-0.258,"fifty_two_week_high":10.11,"fifty_two_week_low":1.64,"fifty_day_ma":3.474,"two_hundred_day_ma":3.866,"shares_outstanding":30127400,"forward_pe":19.16,"price_to_sales":2.964,"price_to_book":2.178,"ev_to_revenue":3.869,"ev_to_ebitda":-8.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:11.685801+00:00"},"optionObservedAt":"2026-10-21T17:36:25.972Z","bars":[{"c":2.7101,"h":2.7101,"l":2.65,"n":24,"o":2.65,"t":"2026-10-14T08:00:00Z","v":21185,"vw":2.684864},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-14T08:15:00Z","v":319,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-14T08:50:00Z","v":200,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-14T12:05:00Z","v":130,"vw":2.65},{"c":2.63,"h":2.65,"l":2.63,"n":3,"o":2.65,"t":"2026-10-14T12:35:00Z","v":531,"vw":2.634791},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T13:10:00Z","v":600,"vw":2.63},{"c":2.59,"h":2.615,"l":2.59,"n":35,"o":2.6,"t":"2026-10-14T13:30:00Z","v":7211,"vw":2.598418},{"c":2.61,"h":2.61,"l":2.57,"n":28,"o":2.59,"t":"2026-10-14T13:35:00Z","v":4302,"vw":2.576618},{"c":2.6,"h":2.61,"l":2.58,"n":49,"o":2.6062,"t":"2026-10-14T13:40:00Z","v":6982,"vw":2.602263},{"c":2.6598,"h":2.66,"l":2.6099,"n":224,"o":2.6099,"t":"2026-10-14T13:45:00Z","v":56347,"vw":2.637383},{"c":2.67,"h":2.67,"l":2.64,"n":52,"o":2.64,"t":"2026-10-14T13:50:00Z","v":11220,"vw":2.651576},{"c":2.71,"h":2.73,"l":2.66,"n":121,"o":2.68,"t":"2026-10-14T13:55:00Z","v":60821,"vw":2.687044},{"c":2.735,"h":2.7683,"l":2.715,"n":443,"o":2.73,"t":"2026-10-14T14:00:00Z","v":114164,"vw":2.743902},{"c":2.79,"h":2.82,"l":2.74,"n":229,"o":2.74,"t":"2026-10-14T14:05:00Z","v":53033,"vw":2.788939},{"c":2.75,"h":2.8,"l":2.74,"n":128,"o":2.8,"t":"2026-10-14T14:10:00Z","v":21144,"vw":2.768755},{"c":2.8,"h":2.81,"l":2.75,"n":143,"o":2.75,"t":"2026-10-14T14:15:00Z","v":39085,"vw":2.787648},{"c":2.78,"h":2.81,"l":2.77,"n":86,"o":2.805,"t":"2026-10-14T14:20:00Z","v":11417,"vw":2.792794},{"c":2.7886,"h":2.79,"l":2.775,"n":60,"o":2.78,"t":"2026-10-14T14:25:00Z","v":6733,"vw":2.782743},{"c":2.745,"h":2.79,"l":2.71,"n":189,"o":2.78,"t":"2026-10-14T14:30:00Z","v":78292,"vw":2.745196},{"c":2.715,"h":2.75,"l":2.71,"n":65,"o":2.75,"t":"2026-10-14T14:35:00Z","v":39800,"vw":2.729846},{"c":2.74,"h":2.745,"l":2.7111,"n":88,"o":2.7118,"t":"2026-10-14T14:40:00Z","v":20741,"vw":2.734779},{"c":2.74,"h":2.745,"l":2.715,"n":70,"o":2.7345,"t":"2026-10-14T14:45:00Z","v":26397,"vw":2.734544},{"c":2.705,"h":2.725,"l":2.7,"n":66,"o":2.72,"t":"2026-10-14T14:50:00Z","v":24407,"vw":2.713354},{"c":2.725,"h":2.73,"l":2.71,"n":31,"o":2.71,"t":"2026-10-14T14:55:00Z","v":3594,"vw":2.721201},{"c":2.703,"h":2.725,"l":2.7,"n":46,"o":2.725,"t":"2026-10-14T15:00:00Z","v":7441,"vw":2.706095},{"c":2.695,"h":2.7,"l":2.68,"n":95,"o":2.7,"t":"2026-10-14T15:05:00Z","v":12548,"vw":2.686462},{"c":2.685,"h":2.695,"l":2.67,"n":71,"o":2.695,"t":"2026-10-14T15:10:00Z","v":6519,"vw":2.685407},{"c":2.705,"h":2.705,"l":2.6811,"n":37,"o":2.6811,"t":"2026-10-14T15:15:00Z","v":6644,"vw":2.698476},{"c":2.7,"h":2.705,"l":2.695,"n":18,"o":2.705,"t":"2026-10-14T15:20:00Z","v":1349,"vw":2.701},{"c":2.69,"h":2.71,"l":2.69,"n":24,"o":2.71,"t":"2026-10-14T15:25:00Z","v":19813,"vw":2.693963},{"c":2.685,"h":2.7,"l":2.685,"n":20,"o":2.7,"t":"2026-10-14T15:30:00Z","v":22344,"vw":2.688009},{"c":2.65,"h":2.685,"l":2.64,"n":141,"o":2.685,"t":"2026-10-14T15:35:00Z","v":26725,"vw":2.665852},{"c":2.65,"h":2.6504,"l":2.64,"n":19,"o":2.6504,"t":"2026-10-14T15:40:00Z","v":2610,"vw":2.645609},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-14T15:45:00Z","v":302,"vw":2.65},{"c":2.655,"h":2.655,"l":2.65,"n":16,"o":2.65,"t":"2026-10-14T15:50:00Z","v":1344,"vw":2.653484},{"c":2.645,"h":2.652,"l":2.64,"n":17,"o":2.65,"t":"2026-10-14T15:55:00Z","v":6097,"vw":2.646104},{"c":2.635,"h":2.64,"l":2.63,"n":35,"o":2.64,"t":"2026-10-14T16:00:00Z","v":5966,"vw":2.633498},{"c":2.645,"h":2.645,"l":2.635,"n":33,"o":2.635,"t":"2026-10-14T16:05:00Z","v":5457,"vw":2.640102},{"c":2.63,"h":2.648,"l":2.63,"n":55,"o":2.648,"t":"2026-10-14T16:10:00Z","v":10663,"vw":2.635935},{"c":2.6361,"h":2.64,"l":2.63,"n":24,"o":2.63,"t":"2026-10-14T16:15:00Z","v":4634,"vw":2.634983},{"c":2.635,"h":2.6399,"l":2.63,"n":29,"o":2.635,"t":"2026-10-14T16:20:00Z","v":5487,"vw":2.635266},{"c":2.635,"h":2.64,"l":2.635,"n":27,"o":2.64,"t":"2026-10-14T16:25:00Z","v":3831,"vw":2.637355},{"c":2.645,"h":2.645,"l":2.635,"n":23,"o":2.6367,"t":"2026-10-14T16:30:00Z","v":3205,"vw":2.6399},{"c":2.67,"h":2.67,"l":2.642,"n":38,"o":2.6479,"t":"2026-10-14T16:35:00Z","v":17264,"vw":2.651784},{"c":2.6781,"h":2.6799,"l":2.67,"n":24,"o":2.67,"t":"2026-10-14T16:40:00Z","v":9360,"vw":2.672305},{"c":2.67,"h":2.68,"l":2.67,"n":9,"o":2.68,"t":"2026-10-14T16:45:00Z","v":1248,"vw":2.672885},{"c":2.655,"h":2.6644,"l":2.65,"n":31,"o":2.6644,"t":"2026-10-14T16:50:00Z","v":4277,"vw":2.656892},{"c":2.665,"h":2.665,"l":2.65,"n":30,"o":2.66,"t":"2026-10-14T16:55:00Z","v":3533,"vw":2.657899},{"c":2.655,"h":2.67,"l":2.65,"n":11,"o":2.6699,"t":"2026-10-14T17:00:00Z","v":1387,"vw":2.660588},{"c":2.66,"h":2.6649,"l":2.6556,"n":3,"o":2.6649,"t":"2026-10-14T17:05:00Z","v":2986,"vw":2.660054},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T17:10:00Z","v":100,"vw":2.66},{"c":2.66,"h":2.66,"l":2.6514,"n":7,"o":2.6521,"t":"2026-10-14T17:15:00Z","v":903,"vw":2.656292},{"c":2.645,"h":2.6689,"l":2.645,"n":29,"o":2.6689,"t":"2026-10-14T17:25:00Z","v":6140,"vw":2.651391},{"c":2.6401,"h":2.6587,"l":2.6401,"n":28,"o":2.65,"t":"2026-10-14T17:30:00Z","v":3443,"vw":2.650131},{"c":2.6596,"h":2.6596,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T17:35:00Z","v":300,"vw":2.6564},{"c":2.64,"h":2.65,"l":2.63,"n":67,"o":2.65,"t":"2026-10-14T17:40:00Z","v":22022,"vw":2.638377},{"c":2.635,"h":2.64,"l":2.6326,"n":28,"o":2.64,"t":"2026-10-14T17:45:00Z","v":4073,"vw":2.638567},{"c":2.63,"h":2.63,"l":2.625,"n":36,"o":2.63,"t":"2026-10-14T17:50:00Z","v":5695,"vw":2.629007},{"c":2.61,"h":2.635,"l":2.61,"n":137,"o":2.63,"t":"2026-10-14T17:55:00Z","v":26251,"vw":2.616263},{"c":2.62,"h":2.625,"l":2.61,"n":58,"o":2.61,"t":"2026-10-14T18:00:00Z","v":8792,"vw":2.615915},{"c":2.635,"h":2.635,"l":2.62,"n":43,"o":2.62,"t":"2026-10-14T18:05:00Z","v":4555,"vw":2.628544},{"c":2.635,"h":2.635,"l":2.62,"n":184,"o":2.63,"t":"2026-10-14T18:10:00Z","v":134539,"vw":2.621305},{"c":2.62,"h":2.635,"l":2.62,"n":104,"o":2.63,"t":"2026-10-14T18:15:00Z","v":19232,"vw":2.625898},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-14T18:20:00Z","v":714,"vw":2.62},{"c":2.62,"h":2.63,"l":2.6101,"n":49,"o":2.62,"t":"2026-10-14T18:25:00Z","v":4917,"vw":2.619778},{"c":2.6124,"h":2.63,"l":2.6124,"n":5,"o":2.63,"t":"2026-10-14T18:30:00Z","v":1385,"vw":2.626754},{"c":2.63,"h":2.63,"l":2.62,"n":17,"o":2.62,"t":"2026-10-14T18:35:00Z","v":4761,"vw":2.623376},{"c":2.62,"h":2.625,"l":2.62,"n":4,"o":2.625,"t":"2026-10-14T18:40:00Z","v":3135,"vw":2.622448},{"c":2.6232,"h":2.6232,"l":2.6232,"n":4,"o":2.6232,"t":"2026-10-14T18:45:00Z","v":315,"vw":2.6232},{"c":2.6211,"h":2.625,"l":2.615,"n":38,"o":2.625,"t":"2026-10-14T18:50:00Z","v":3617,"vw":2.620785},{"c":2.615,"h":2.621,"l":2.615,"n":21,"o":2.621,"t":"2026-10-14T18:55:00Z","v":1676,"vw":2.619059},{"c":2.61,"h":2.615,"l":2.6,"n":61,"o":2.61,"t":"2026-10-14T19:00:00Z","v":12029,"vw":2.607273},{"c":2.61,"h":2.6199,"l":2.6091,"n":10,"o":2.61,"t":"2026-10-14T19:05:00Z","v":2550,"vw":2.614672},{"c":2.6199,"h":2.6199,"l":2.615,"n":14,"o":2.6183,"t":"2026-10-14T19:10:00Z","v":3832,"vw":2.617216},{"c":2.63,"h":2.63,"l":2.615,"n":46,"o":2.615,"t":"2026-10-14T19:15:00Z","v":8914,"vw":2.619362},{"c":2.63,"h":2.6399,"l":2.6288,"n":38,"o":2.6288,"t":"2026-10-14T19:20:00Z","v":6458,"vw":2.631425},{"c":2.62,"h":2.635,"l":2.62,"n":32,"o":2.635,"t":"2026-10-14T19:25:00Z","v":5706,"vw":2.622867},{"c":2.625,"h":2.6299,"l":2.62,"n":27,"o":2.62,"t":"2026-10-14T19:30:00Z","v":2731,"vw":2.624819},{"c":2.6134,"h":2.625,"l":2.61,"n":56,"o":2.625,"t":"2026-10-14T19:35:00Z","v":9862,"vw":2.620103},{"c":2.625,"h":2.625,"l":2.61,"n":67,"o":2.61,"t":"2026-10-14T19:40:00Z","v":9208,"vw":2.617211},{"c":2.615,"h":2.625,"l":2.615,"n":122,"o":2.625,"t":"2026-10-14T19:45:00Z","v":19352,"vw":2.62059},{"c":2.62,"h":2.6282,"l":2.6199,"n":124,"o":2.62,"t":"2026-10-14T19:50:00Z","v":24247,"vw":2.622053},{"c":2.615,"h":2.6281,"l":2.61,"n":238,"o":2.625,"t":"2026-10-14T19:55:00Z","v":34944,"vw":2.617025},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-14T20:00:00Z","v":9717,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-14T20:05:00Z","v":287,"vw":2.61},{"c":2.65,"h":2.677,"l":2.65,"n":3,"o":2.65,"t":"2026-10-14T20:50:00Z","v":3000,"vw":2.659},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-14T20:55:00Z","v":100,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T21:05:00Z","v":1000,"vw":2.65},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T21:15:00Z","v":176,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T21:20:00Z","v":1000,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T21:40:00Z","v":1000,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T21:50:00Z","v":176,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T22:00:00Z","v":150,"vw":2.64},{"c":2.6083,"h":2.6083,"l":2.6083,"n":1,"o":2.6083,"t":"2026-10-14T22:30:00Z","v":400,"vw":2.6083},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-14T23:10:00Z","v":100,"vw":2.6069},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T23:35:00Z","v":1000,"vw":2.64},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-14T23:40:00Z","v":510,"vw":2.6},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-14T23:45:00Z","v":1000,"vw":2.64},{"c":2.55,"h":2.61,"l":2.5187,"n":9,"o":2.56,"t":"2026-10-15T08:00:00Z","v":5669,"vw":2.54892},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T08:30:00Z","v":500,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T08:35:00Z","v":1300,"vw":2.56},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-15T08:55:00Z","v":100,"vw":2.59},{"c":2.56,"h":2.6,"l":2.56,"n":8,"o":2.6,"t":"2026-10-15T09:50:00Z","v":6143,"vw":2.586248},{"c":2.5666,"h":2.5666,"l":2.5666,"n":1,"o":2.5666,"t":"2026-10-15T10:10:00Z","v":100,"vw":2.5666},{"c":2.5605,"h":2.5605,"l":2.5605,"n":1,"o":2.5605,"t":"2026-10-15T10:45:00Z","v":255,"vw":2.5605},{"c":2.55,"h":2.56,"l":2.55,"n":11,"o":2.56,"t":"2026-10-15T11:00:00Z","v":5009,"vw":2.556364},{"c":2.54,"h":2.57,"l":2.54,"n":3,"o":2.57,"t":"2026-10-15T11:05:00Z","v":2000,"vw":2.5505},{"c":2.564,"h":2.57,"l":2.5404,"n":11,"o":2.57,"t":"2026-10-15T11:10:00Z","v":4502,"vw":2.564465},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T11:15:00Z","v":1000,"vw":2.54},{"c":2.5475,"h":2.5475,"l":2.5475,"n":1,"o":2.5475,"t":"2026-10-15T11:30:00Z","v":100,"vw":2.5475},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-15T11:45:00Z","v":1000,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T12:00:00Z","v":500,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T12:20:00Z","v":160,"vw":2.57},{"c":2.59,"h":2.59,"l":2.5513,"n":2,"o":2.5513,"t":"2026-10-15T12:25:00Z","v":200,"vw":2.57065},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T12:40:00Z","v":300,"vw":2.57},{"c":2.6,"h":2.6,"l":2.5401,"n":3,"o":2.5402,"t":"2026-10-15T12:45:00Z","v":19980,"vw":2.541287},{"c":2.53,"h":2.54,"l":2.53,"n":19,"o":2.54,"t":"2026-10-15T12:55:00Z","v":3598,"vw":2.533685},{"c":2.5201,"h":2.5201,"l":2.52,"n":6,"o":2.52,"t":"2026-10-15T13:00:00Z","v":6400,"vw":2.52005},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-15T13:05:00Z","v":170,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T13:15:00Z","v":3200,"vw":2.52},{"c":2.545,"h":2.57,"l":2.52,"n":40,"o":2.53,"t":"2026-10-15T13:30:00Z","v":27890,"vw":2.528192},{"c":2.515,"h":2.55,"l":2.49,"n":241,"o":2.55,"t":"2026-10-15T13:35:00Z","v":78151,"vw":2.512931},{"c":2.5,"h":2.5395,"l":2.5,"n":28,"o":2.51,"t":"2026-10-15T13:40:00Z","v":7361,"vw":2.510814},{"c":2.5299,"h":2.5304,"l":2.5,"n":17,"o":2.5304,"t":"2026-10-15T13:45:00Z","v":8122,"vw":2.523804},{"c":2.5,"h":2.515,"l":2.49,"n":44,"o":2.501,"t":"2026-10-15T13:50:00Z","v":13036,"vw":2.496898},{"c":2.5,"h":2.5,"l":2.49,"n":27,"o":2.5,"t":"2026-10-15T13:55:00Z","v":6197,"vw":2.496024},{"c":2.4901,"h":2.5177,"l":2.49,"n":65,"o":2.4923,"t":"2026-10-15T14:00:00Z","v":5461,"vw":2.503883},{"c":2.5,"h":2.5,"l":2.49,"n":47,"o":2.5,"t":"2026-10-15T14:05:00Z","v":16144,"vw":2.497942},{"c":2.52,"h":2.52,"l":2.5,"n":44,"o":2.505,"t":"2026-10-15T14:10:00Z","v":7692,"vw":2.512737},{"c":2.5,"h":2.515,"l":2.49,"n":50,"o":2.515,"t":"2026-10-15T14:15:00Z","v":5337,"vw":2.500057},{"c":2.5176,"h":2.5295,"l":2.5017,"n":26,"o":2.5017,"t":"2026-10-15T14:20:00Z","v":10313,"vw":2.518909},{"c":2.5129,"h":2.52,"l":2.51,"n":18,"o":2.52,"t":"2026-10-15T14:25:00Z","v":3965,"vw":2.515842},{"c":2.515,"h":2.5199,"l":2.5,"n":63,"o":2.51,"t":"2026-10-15T14:30:00Z","v":11785,"vw":2.504442},{"c":2.52,"h":2.52,"l":2.51,"n":48,"o":2.5199,"t":"2026-10-15T14:35:00Z","v":5167,"vw":2.516388},{"c":2.525,"h":2.535,"l":2.5201,"n":63,"o":2.5233,"t":"2026-10-15T14:40:00Z","v":11192,"vw":2.527165},{"c":2.525,"h":2.5299,"l":2.525,"n":12,"o":2.5299,"t":"2026-10-15T14:45:00Z","v":4113,"vw":2.525415},{"c":2.525,"h":2.528,"l":2.52,"n":17,"o":2.525,"t":"2026-10-15T14:50:00Z","v":2717,"vw":2.522058},{"c":2.535,"h":2.54,"l":2.5202,"n":33,"o":2.5263,"t":"2026-10-15T14:55:00Z","v":10956,"vw":2.527734},{"c":2.555,"h":2.555,"l":2.535,"n":16,"o":2.54,"t":"2026-10-15T15:00:00Z","v":958,"vw":2.544286},{"c":2.5536,"h":2.555,"l":2.55,"n":11,"o":2.5537,"t":"2026-10-15T15:05:00Z","v":1500,"vw":2.553516},{"c":2.5799,"h":2.5799,"l":2.555,"n":53,"o":2.56,"t":"2026-10-15T15:10:00Z","v":19885,"vw":2.559889},{"c":2.585,"h":2.585,"l":2.58,"n":41,"o":2.58,"t":"2026-10-15T15:15:00Z","v":3520,"vw":2.584525},{"c":2.57,"h":2.59,"l":2.57,"n":27,"o":2.59,"t":"2026-10-15T15:20:00Z","v":11783,"vw":2.580189},{"c":2.565,"h":2.5751,"l":2.565,"n":15,"o":2.5751,"t":"2026-10-15T15:25:00Z","v":3099,"vw":2.569789},{"c":2.5681,"h":2.5681,"l":2.56,"n":10,"o":2.565,"t":"2026-10-15T15:30:00Z","v":1205,"vw":2.565673},{"c":2.5621,"h":2.565,"l":2.55,"n":25,"o":2.56,"t":"2026-10-15T15:35:00Z","v":3372,"vw":2.560976},{"c":2.5518,"h":2.56,"l":2.5518,"n":22,"o":2.56,"t":"2026-10-15T15:40:00Z","v":2342,"vw":2.555808},{"c":2.54,"h":2.5555,"l":2.54,"n":16,"o":2.55,"t":"2026-10-15T15:45:00Z","v":2049,"vw":2.550568},{"c":2.5335,"h":2.56,"l":2.5322,"n":10,"o":2.54,"t":"2026-10-15T15:50:00Z","v":1489,"vw":2.538967},{"c":2.56,"h":2.56,"l":2.545,"n":3,"o":2.545,"t":"2026-10-15T15:55:00Z","v":502,"vw":2.557},{"c":2.545,"h":2.5453,"l":2.5301,"n":7,"o":2.5301,"t":"2026-10-15T16:00:00Z","v":1529,"vw":2.534926},{"c":2.545,"h":2.545,"l":2.54,"n":6,"o":2.54,"t":"2026-10-15T16:05:00Z","v":3001,"vw":2.544827},{"c":2.535,"h":2.545,"l":2.535,"n":23,"o":2.545,"t":"2026-10-15T16:15:00Z","v":2619,"vw":2.542177},{"c":2.5366,"h":2.5366,"l":2.535,"n":7,"o":2.535,"t":"2026-10-15T16:20:00Z","v":721,"vw":2.535306},{"c":2.535,"h":2.535,"l":2.535,"n":5,"o":2.535,"t":"2026-10-15T16:25:00Z","v":500,"vw":2.535},{"c":2.53,"h":2.5335,"l":2.53,"n":3,"o":2.5335,"t":"2026-10-15T16:30:00Z","v":425,"vw":2.532625},{"c":2.53,"h":2.54,"l":2.53,"n":36,"o":2.54,"t":"2026-10-15T16:35:00Z","v":3397,"vw":2.535788},{"c":2.54,"h":2.54,"l":2.52,"n":50,"o":2.52,"t":"2026-10-15T16:40:00Z","v":25332,"vw":2.536059},{"c":2.55,"h":2.55,"l":2.54,"n":25,"o":2.54,"t":"2026-10-15T16:45:00Z","v":8860,"vw":2.547191},{"c":2.545,"h":2.545,"l":2.54,"n":12,"o":2.5401,"t":"2026-10-15T16:50:00Z","v":2688,"vw":2.543065},{"c":2.54,"h":2.54,"l":2.54,"n":12,"o":2.54,"t":"2026-10-15T16:55:00Z","v":871,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-15T17:00:00Z","v":307,"vw":2.53},{"c":2.5333,"h":2.5335,"l":2.53,"n":7,"o":2.53,"t":"2026-10-15T17:05:00Z","v":1175,"vw":2.531511},{"c":2.54,"h":2.54,"l":2.53,"n":9,"o":2.53,"t":"2026-10-15T17:10:00Z","v":687,"vw":2.532},{"c":2.555,"h":2.555,"l":2.532,"n":31,"o":2.532,"t":"2026-10-15T17:15:00Z","v":7527,"vw":2.547722},{"c":2.56,"h":2.56,"l":2.555,"n":26,"o":2.555,"t":"2026-10-15T17:20:00Z","v":1803,"vw":2.557727},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-15T17:25:00Z","v":100,"vw":2.565},{"c":2.5524,"h":2.56,"l":2.5524,"n":7,"o":2.56,"t":"2026-10-15T17:30:00Z","v":676,"vw":2.558047},{"c":2.55,"h":2.565,"l":2.55,"n":11,"o":2.56,"t":"2026-10-15T17:35:00Z","v":858,"vw":2.557832},{"c":2.58,"h":2.6,"l":2.55,"n":85,"o":2.5617,"t":"2026-10-15T17:40:00Z","v":9109,"vw":2.5775},{"c":2.57,"h":2.575,"l":2.57,"n":33,"o":2.57,"t":"2026-10-15T17:50:00Z","v":2434,"vw":2.570971},{"c":2.57,"h":2.575,"l":2.57,"n":8,"o":2.575,"t":"2026-10-15T17:55:00Z","v":473,"vw":2.5725},{"c":2.565,"h":2.5699,"l":2.565,"n":3,"o":2.5699,"t":"2026-10-15T18:00:00Z","v":340,"vw":2.567858},{"c":2.56,"h":2.56,"l":2.55,"n":15,"o":2.56,"t":"2026-10-15T18:05:00Z","v":1990,"vw":2.558333},{"c":2.551,"h":2.5675,"l":2.55,"n":23,"o":2.56,"t":"2026-10-15T18:10:00Z","v":3570,"vw":2.557703},{"c":2.555,"h":2.56,"l":2.55,"n":12,"o":2.56,"t":"2026-10-15T18:15:00Z","v":2183,"vw":2.556258},{"c":2.555,"h":2.555,"l":2.55,"n":11,"o":2.55,"t":"2026-10-15T18:20:00Z","v":1015,"vw":2.5525},{"c":2.55,"h":2.555,"l":2.55,"n":8,"o":2.55,"t":"2026-10-15T18:25:00Z","v":1647,"vw":2.553247},{"c":2.56,"h":2.56,"l":2.55,"n":34,"o":2.555,"t":"2026-10-15T18:30:00Z","v":2593,"vw":2.55831},{"c":2.57,"h":2.57,"l":2.56,"n":35,"o":2.56,"t":"2026-10-15T18:35:00Z","v":1744,"vw":2.564422},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-15T18:40:00Z","v":313,"vw":2.57},{"c":2.58,"h":2.58,"l":2.56,"n":5,"o":2.5647,"t":"2026-10-15T18:45:00Z","v":10993,"vw":2.5787},{"c":2.57,"h":2.58,"l":2.56,"n":22,"o":2.5623,"t":"2026-10-15T18:50:00Z","v":5928,"vw":2.56154},{"c":2.58,"h":2.585,"l":2.58,"n":55,"o":2.58,"t":"2026-10-15T18:55:00Z","v":7474,"vw":2.582634},{"c":2.585,"h":2.59,"l":2.58,"n":16,"o":2.58,"t":"2026-10-15T19:00:00Z","v":2600,"vw":2.585735},{"c":2.58,"h":2.59,"l":2.58,"n":4,"o":2.59,"t":"2026-10-15T19:05:00Z","v":370,"vw":2.583333},{"c":2.595,"h":2.595,"l":2.585,"n":28,"o":2.585,"t":"2026-10-15T19:10:00Z","v":4592,"vw":2.591814},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T19:15:00Z","v":200,"vw":2.6},{"c":2.6,"h":2.62,"l":2.6,"n":145,"o":2.6,"t":"2026-10-15T19:20:00Z","v":27571,"vw":2.605425},{"c":2.59,"h":2.605,"l":2.59,"n":66,"o":2.605,"t":"2026-10-15T19:25:00Z","v":14641,"vw":2.595458},{"c":2.58,"h":2.585,"l":2.575,"n":36,"o":2.585,"t":"2026-10-15T19:30:00Z","v":7770,"vw":2.580657},{"c":2.5819,"h":2.585,"l":2.575,"n":28,"o":2.585,"t":"2026-10-15T19:35:00Z","v":12691,"vw":2.581316},{"c":2.5799,"h":2.585,"l":2.5799,"n":16,"o":2.5801,"t":"2026-10-15T19:40:00Z","v":2595,"vw":2.580811},{"c":2.575,"h":2.58,"l":2.575,"n":53,"o":2.575,"t":"2026-10-15T19:45:00Z","v":16385,"vw":2.575286},{"c":2.575,"h":2.575,"l":2.57,"n":58,"o":2.57,"t":"2026-10-15T19:50:00Z","v":4470,"vw":2.574191},{"c":2.57,"h":2.575,"l":2.56,"n":227,"o":2.575,"t":"2026-10-15T19:55:00Z","v":28675,"vw":2.570193},{"c":2.565,"h":2.565,"l":2.565,"n":4,"o":2.565,"t":"2026-10-15T20:00:00Z","v":9620,"vw":2.565},{"c":2.656,"h":2.656,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T20:15:00Z","v":430,"vw":2.653},{"c":2.6456,"h":2.6456,"l":2.6456,"n":1,"o":2.6456,"t":"2026-10-15T20:30:00Z","v":500,"vw":2.6456},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T20:35:00Z","v":100,"vw":2.6},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-15T21:05:00Z","v":100,"vw":2.585},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T21:20:00Z","v":250,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T23:15:00Z","v":150,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-15T23:30:00Z","v":374,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T08:00:00Z","v":100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.55,"n":7,"o":2.56,"t":"2026-10-16T08:25:00Z","v":511,"vw":2.557129},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T08:30:00Z","v":100,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T08:45:00Z","v":617,"vw":2.57},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T11:05:00Z","v":115,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T11:10:00Z","v":175,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T11:35:00Z","v":200,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T12:00:00Z","v":100,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T12:05:00Z","v":100,"vw":2.6},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-16T13:10:00Z","v":1000,"vw":2.55},{"c":2.56,"h":2.58,"l":2.56,"n":238,"o":2.56,"t":"2026-10-16T13:30:00Z","v":28163,"vw":2.561071},{"c":2.5589,"h":2.57,"l":2.55,"n":258,"o":2.56,"t":"2026-10-16T13:35:00Z","v":74017,"vw":2.559862},{"c":2.58,"h":2.58,"l":2.55,"n":51,"o":2.5756,"t":"2026-10-16T13:40:00Z","v":2933,"vw":2.5676},{"c":2.565,"h":2.58,"l":2.565,"n":15,"o":2.58,"t":"2026-10-16T13:45:00Z","v":817,"vw":2.571},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T13:50:00Z","v":150,"vw":2.56},{"c":2.56,"h":2.56,"l":2.555,"n":25,"o":2.555,"t":"2026-10-16T13:55:00Z","v":3751,"vw":2.555166},{"c":2.565,"h":2.565,"l":2.55,"n":53,"o":2.555,"t":"2026-10-16T14:00:00Z","v":2156,"vw":2.557804},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-10-16T14:05:00Z","v":192,"vw":2.56},{"c":2.565,"h":2.565,"l":2.565,"n":10,"o":2.565,"t":"2026-10-16T14:10:00Z","v":399,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":7,"o":2.565,"t":"2026-10-16T14:15:00Z","v":426,"vw":2.565},{"c":2.57,"h":2.57,"l":2.56,"n":53,"o":2.5639,"t":"2026-10-16T14:20:00Z","v":3752,"vw":2.5661},{"c":2.55,"h":2.565,"l":2.55,"n":44,"o":2.565,"t":"2026-10-16T14:25:00Z","v":14777,"vw":2.553648},{"c":2.555,"h":2.555,"l":2.5501,"n":10,"o":2.5501,"t":"2026-10-16T14:30:00Z","v":921,"vw":2.551435},{"c":2.56,"h":2.56,"l":2.56,"n":15,"o":2.56,"t":"2026-10-16T14:35:00Z","v":250,"vw":2.56},{"c":2.555,"h":2.555,"l":2.555,"n":1,"o":2.555,"t":"2026-10-16T14:40:00Z","v":127,"vw":2.555},{"c":2.5533,"h":2.5533,"l":2.5533,"n":5,"o":2.5533,"t":"2026-10-16T14:45:00Z","v":207,"vw":2.5533},{"c":2.545,"h":2.565,"l":2.545,"n":66,"o":2.555,"t":"2026-10-16T14:50:00Z","v":7534,"vw":2.552134},{"c":2.54,"h":2.545,"l":2.54,"n":17,"o":2.545,"t":"2026-10-16T15:00:00Z","v":1151,"vw":2.543752},{"c":2.5101,"h":2.54,"l":2.51,"n":53,"o":2.54,"t":"2026-10-16T15:05:00Z","v":8782,"vw":2.532906},{"c":2.495,"h":2.5,"l":2.49,"n":38,"o":2.5,"t":"2026-10-16T15:10:00Z","v":3479,"vw":2.492484},{"c":2.495,"h":2.5,"l":2.4927,"n":31,"o":2.495,"t":"2026-10-16T15:15:00Z","v":4171,"vw":2.495214},{"c":2.485,"h":2.5,"l":2.485,"n":45,"o":2.495,"t":"2026-10-16T15:20:00Z","v":14202,"vw":2.490072},{"c":2.49,"h":2.495,"l":2.49,"n":56,"o":2.49,"t":"2026-10-16T15:25:00Z","v":9516,"vw":2.49142},{"c":2.4964,"h":2.4964,"l":2.4964,"n":3,"o":2.4964,"t":"2026-10-16T15:35:00Z","v":202,"vw":2.4964},{"c":2.49,"h":2.495,"l":2.49,"n":30,"o":2.4918,"t":"2026-10-16T15:40:00Z","v":1723,"vw":2.491476},{"c":2.49,"h":2.492,"l":2.48,"n":27,"o":2.49,"t":"2026-10-16T15:45:00Z","v":4653,"vw":2.482742},{"c":2.485,"h":2.49,"l":2.48,"n":32,"o":2.488,"t":"2026-10-16T15:50:00Z","v":4107,"vw":2.485228},{"c":2.475,"h":2.4839,"l":2.475,"n":24,"o":2.48,"t":"2026-10-16T15:55:00Z","v":1494,"vw":2.478673},{"c":2.47,"h":2.47,"l":2.47,"n":10,"o":2.47,"t":"2026-10-16T16:00:00Z","v":635,"vw":2.47},{"c":2.4623,"h":2.4623,"l":2.4623,"n":2,"o":2.4623,"t":"2026-10-16T16:05:00Z","v":201,"vw":2.4623},{"c":2.45,"h":2.46,"l":2.44,"n":127,"o":2.46,"t":"2026-10-16T16:10:00Z","v":56880,"vw":2.452812},{"c":2.44,"h":2.4581,"l":2.43,"n":187,"o":2.4581,"t":"2026-10-16T16:15:00Z","v":86998,"vw":2.434869},{"c":2.43,"h":2.445,"l":2.42,"n":219,"o":2.445,"t":"2026-10-16T16:20:00Z","v":95341,"vw":2.424759},{"c":2.435,"h":2.4399,"l":2.43,"n":69,"o":2.43,"t":"2026-10-16T16:25:00Z","v":22116,"vw":2.434861},{"c":2.435,"h":2.44,"l":2.43,"n":24,"o":2.432,"t":"2026-10-16T16:30:00Z","v":2972,"vw":2.435995},{"c":2.44,"h":2.44,"l":2.43,"n":123,"o":2.438,"t":"2026-10-16T16:35:00Z","v":15177,"vw":2.434428},{"c":2.4354,"h":2.445,"l":2.435,"n":19,"o":2.44,"t":"2026-10-16T16:40:00Z","v":4085,"vw":2.437318},{"c":2.435,"h":2.4399,"l":2.4316,"n":20,"o":2.435,"t":"2026-10-16T16:45:00Z","v":6955,"vw":2.436057},{"c":2.43,"h":2.435,"l":2.43,"n":24,"o":2.435,"t":"2026-10-16T16:50:00Z","v":4046,"vw":2.431598},{"c":2.41,"h":2.432,"l":2.41,"n":89,"o":2.432,"t":"2026-10-16T16:55:00Z","v":68415,"vw":2.415182},{"c":2.415,"h":2.415,"l":2.41,"n":57,"o":2.41,"t":"2026-10-16T17:00:00Z","v":6008,"vw":2.412245},{"c":2.415,"h":2.415,"l":2.4116,"n":12,"o":2.4116,"t":"2026-10-16T17:05:00Z","v":2130,"vw":2.4133},{"c":2.415,"h":2.415,"l":2.41,"n":28,"o":2.415,"t":"2026-10-16T17:10:00Z","v":6027,"vw":2.414456},{"c":2.425,"h":2.425,"l":2.41,"n":66,"o":2.415,"t":"2026-10-16T17:15:00Z","v":5124,"vw":2.417072},{"c":2.42,"h":2.4299,"l":2.42,"n":12,"o":2.4299,"t":"2026-10-16T17:20:00Z","v":886,"vw":2.422619},{"c":2.425,"h":2.43,"l":2.415,"n":34,"o":2.42,"t":"2026-10-16T17:25:00Z","v":9086,"vw":2.419776},{"c":2.425,"h":2.425,"l":2.42,"n":29,"o":2.425,"t":"2026-10-16T17:30:00Z","v":8241,"vw":2.420896},{"c":2.428,"h":2.428,"l":2.42,"n":32,"o":2.4218,"t":"2026-10-16T17:35:00Z","v":4124,"vw":2.423507},{"c":2.425,"h":2.425,"l":2.415,"n":56,"o":2.42,"t":"2026-10-16T17:40:00Z","v":5257,"vw":2.42111},{"c":2.405,"h":2.43,"l":2.4,"n":114,"o":2.4298,"t":"2026-10-16T17:45:00Z","v":41729,"vw":2.407556},{"c":2.405,"h":2.41,"l":2.402,"n":27,"o":2.41,"t":"2026-10-16T17:50:00Z","v":4134,"vw":2.405548},{"c":2.4,"h":2.4071,"l":2.4,"n":17,"o":2.4071,"t":"2026-10-16T17:55:00Z","v":1686,"vw":2.402526},{"c":2.39,"h":2.3963,"l":2.38,"n":42,"o":2.39,"t":"2026-10-16T18:00:00Z","v":13331,"vw":2.389859},{"c":2.39,"h":2.395,"l":2.37,"n":416,"o":2.3881,"t":"2026-10-16T18:05:00Z","v":48473,"vw":2.37866},{"c":2.3802,"h":2.39,"l":2.375,"n":100,"o":2.39,"t":"2026-10-16T18:10:00Z","v":12669,"vw":2.382878},{"c":2.385,"h":2.4,"l":2.385,"n":75,"o":2.39,"t":"2026-10-16T18:15:00Z","v":4031,"vw":2.393178},{"c":2.405,"h":2.41,"l":2.385,"n":109,"o":2.385,"t":"2026-10-16T18:20:00Z","v":50657,"vw":2.403013},{"c":2.41,"h":2.42,"l":2.4,"n":120,"o":2.405,"t":"2026-10-16T18:25:00Z","v":72656,"vw":2.411571},{"c":2.415,"h":2.425,"l":2.4082,"n":41,"o":2.4084,"t":"2026-10-16T18:30:00Z","v":10815,"vw":2.413199},{"c":2.4064,"h":2.42,"l":2.405,"n":20,"o":2.42,"t":"2026-10-16T18:35:00Z","v":4956,"vw":2.412413},{"c":2.415,"h":2.4173,"l":2.405,"n":28,"o":2.4173,"t":"2026-10-16T18:40:00Z","v":5787,"vw":2.412098},{"c":2.405,"h":2.4118,"l":2.405,"n":11,"o":2.4118,"t":"2026-10-16T18:45:00Z","v":2138,"vw":2.410086},{"c":2.4081,"h":2.4082,"l":2.405,"n":15,"o":2.405,"t":"2026-10-16T18:50:00Z","v":6317,"vw":2.405387},{"c":2.4,"h":2.4,"l":2.4,"n":28,"o":2.4,"t":"2026-10-16T18:55:00Z","v":3762,"vw":2.4},{"c":2.4,"h":2.4,"l":2.3978,"n":16,"o":2.4,"t":"2026-10-16T19:00:00Z","v":1855,"vw":2.399633},{"c":2.3961,"h":2.41,"l":2.39,"n":17,"o":2.41,"t":"2026-10-16T19:05:00Z","v":1965,"vw":2.395517},{"c":2.415,"h":2.42,"l":2.395,"n":37,"o":2.395,"t":"2026-10-16T19:10:00Z","v":4110,"vw":2.412076},{"c":2.415,"h":2.42,"l":2.412,"n":37,"o":2.42,"t":"2026-10-16T19:15:00Z","v":8177,"vw":2.415159},{"c":2.425,"h":2.43,"l":2.415,"n":50,"o":2.415,"t":"2026-10-16T19:20:00Z","v":13373,"vw":2.422647},{"c":2.425,"h":2.435,"l":2.425,"n":34,"o":2.43,"t":"2026-10-16T19:25:00Z","v":7526,"vw":2.429014},{"c":2.42,"h":2.43,"l":2.42,"n":60,"o":2.43,"t":"2026-10-16T19:30:00Z","v":9854,"vw":2.422717},{"c":2.415,"h":2.4281,"l":2.415,"n":35,"o":2.425,"t":"2026-10-16T19:35:00Z","v":8817,"vw":2.42344},{"c":2.41,"h":2.42,"l":2.41,"n":13,"o":2.42,"t":"2026-10-16T19:40:00Z","v":459,"vw":2.415},{"c":2.405,"h":2.42,"l":2.38,"n":223,"o":2.41,"t":"2026-10-16T19:45:00Z","v":37421,"vw":2.394021},{"c":2.395,"h":2.405,"l":2.38,"n":458,"o":2.402,"t":"2026-10-16T19:50:00Z","v":81057,"vw":2.392073},{"c":2.395,"h":2.41,"l":2.39,"n":302,"o":2.395,"t":"2026-10-16T19:55:00Z","v":52277,"vw":2.3962},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-16T20:00:00Z","v":29855,"vw":2.39},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:35:00Z","v":1000,"vw":2.48},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T21:20:00Z","v":100,"vw":2.4},{"c":2.4348,"h":2.4348,"l":2.4348,"n":1,"o":2.4348,"t":"2026-10-16T21:45:00Z","v":175,"vw":2.4348},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T21:50:00Z","v":100,"vw":2.48},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T23:00:00Z","v":300,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-16T23:05:00Z","v":257,"vw":2.41},{"c":2.4293,"h":2.4293,"l":2.4293,"n":2,"o":2.4293,"t":"2026-10-16T23:20:00Z","v":274,"vw":2.4293},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-16T23:25:00Z","v":526,"vw":2.43},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T08:00:00Z","v":200,"vw":2.58},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-19T08:05:00Z","v":101,"vw":2.5},{"c":2.4017,"h":2.41,"l":2.4017,"n":2,"o":2.41,"t":"2026-10-19T08:30:00Z","v":222,"vw":2.40585},{"c":2.5657,"h":2.5657,"l":2.5657,"n":4,"o":2.5657,"t":"2026-10-19T09:20:00Z","v":112,"vw":2.5657},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T11:00:00Z","v":800,"vw":2.55},{"c":2.5304,"h":2.5304,"l":2.5304,"n":1,"o":2.5304,"t":"2026-10-19T11:45:00Z","v":300,"vw":2.5304},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-19T12:25:00Z","v":200,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T12:40:00Z","v":100,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-19T12:55:00Z","v":600,"vw":2.45},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T13:05:00Z","v":100,"vw":2.48},{"c":2.445,"h":2.5,"l":2.445,"n":48,"o":2.47,"t":"2026-10-19T13:30:00Z","v":17740,"vw":2.475424},{"c":2.45,"h":2.45,"l":2.45,"n":9,"o":2.45,"t":"2026-10-19T13:40:00Z","v":477,"vw":2.45},{"c":2.44,"h":2.445,"l":2.44,"n":10,"o":2.445,"t":"2026-10-19T13:45:00Z","v":828,"vw":2.442283},{"c":2.425,"h":2.44,"l":2.4219,"n":29,"o":2.44,"t":"2026-10-19T13:50:00Z","v":1794,"vw":2.431914},{"c":2.4,"h":2.4201,"l":2.4,"n":34,"o":2.4201,"t":"2026-10-19T13:55:00Z","v":9728,"vw":2.4072},{"c":2.38,"h":2.4,"l":2.38,"n":56,"o":2.4,"t":"2026-10-19T14:00:00Z","v":4733,"vw":2.388234},{"c":2.39,"h":2.395,"l":2.385,"n":28,"o":2.385,"t":"2026-10-19T14:05:00Z","v":1179,"vw":2.389489},{"c":2.395,"h":2.395,"l":2.3799,"n":55,"o":2.3801,"t":"2026-10-19T14:10:00Z","v":5281,"vw":2.383438},{"c":2.43,"h":2.43,"l":2.4,"n":102,"o":2.4,"t":"2026-10-19T14:15:00Z","v":3732,"vw":2.410034},{"c":2.4365,"h":2.4365,"l":2.42,"n":9,"o":2.43,"t":"2026-10-19T14:20:00Z","v":2095,"vw":2.431975},{"c":2.42,"h":2.43,"l":2.41,"n":39,"o":2.43,"t":"2026-10-19T14:25:00Z","v":11413,"vw":2.417677},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-19T14:30:00Z","v":120,"vw":2.42},{"c":2.4101,"h":2.42,"l":2.4101,"n":12,"o":2.42,"t":"2026-10-19T14:35:00Z","v":3986,"vw":2.412445},{"c":2.43,"h":2.43,"l":2.415,"n":29,"o":2.415,"t":"2026-10-19T14:40:00Z","v":3353,"vw":2.422594},{"c":2.43,"h":2.44,"l":2.425,"n":29,"o":2.425,"t":"2026-10-19T14:45:00Z","v":2657,"vw":2.432858},{"c":2.4268,"h":2.4283,"l":2.42,"n":11,"o":2.4283,"t":"2026-10-19T14:50:00Z","v":5314,"vw":2.425383},{"c":2.4251,"h":2.43,"l":2.425,"n":8,"o":2.43,"t":"2026-10-19T14:55:00Z","v":3020,"vw":2.425938},{"c":2.425,"h":2.4257,"l":2.425,"n":11,"o":2.425,"t":"2026-10-19T15:00:00Z","v":914,"vw":2.425082},{"c":2.43,"h":2.43,"l":2.43,"n":7,"o":2.43,"t":"2026-10-19T15:05:00Z","v":745,"vw":2.43},{"c":2.44,"h":2.44,"l":2.4298,"n":29,"o":2.43,"t":"2026-10-19T15:10:00Z","v":3647,"vw":2.431728},{"c":2.435,"h":2.45,"l":2.435,"n":110,"o":2.44,"t":"2026-10-19T15:15:00Z","v":8771,"vw":2.447582},{"c":2.445,"h":2.445,"l":2.43,"n":19,"o":2.43,"t":"2026-10-19T15:20:00Z","v":1540,"vw":2.438105},{"c":2.45,"h":2.45,"l":2.44,"n":8,"o":2.445,"t":"2026-10-19T15:25:00Z","v":3107,"vw":2.441583},{"c":2.45,"h":2.45,"l":2.44,"n":75,"o":2.45,"t":"2026-10-19T15:30:00Z","v":4239,"vw":2.448033},{"c":2.435,"h":2.45,"l":2.43,"n":33,"o":2.445,"t":"2026-10-19T15:35:00Z","v":7302,"vw":2.437432},{"c":2.425,"h":2.435,"l":2.425,"n":35,"o":2.43,"t":"2026-10-19T15:40:00Z","v":4161,"vw":2.430361},{"c":2.425,"h":2.43,"l":2.425,"n":25,"o":2.425,"t":"2026-10-19T15:45:00Z","v":1512,"vw":2.425457},{"c":2.425,"h":2.425,"l":2.425,"n":9,"o":2.425,"t":"2026-10-19T15:50:00Z","v":875,"vw":2.425},{"c":2.425,"h":2.435,"l":2.42,"n":43,"o":2.4235,"t":"2026-10-19T15:55:00Z","v":2927,"vw":2.42847},{"c":2.41,"h":2.42,"l":2.41,"n":11,"o":2.42,"t":"2026-10-19T16:00:00Z","v":3284,"vw":2.418989},{"c":2.4,"h":2.41,"l":2.4,"n":5,"o":2.41,"t":"2026-10-19T16:05:00Z","v":526,"vw":2.408},{"c":2.4,"h":2.405,"l":2.395,"n":37,"o":2.4,"t":"2026-10-19T16:10:00Z","v":6882,"vw":2.398594},{"c":2.415,"h":2.4167,"l":2.405,"n":25,"o":2.405,"t":"2026-10-19T16:15:00Z","v":17310,"vw":2.414638},{"c":2.415,"h":2.415,"l":2.4101,"n":9,"o":2.415,"t":"2026-10-19T16:20:00Z","v":997,"vw":2.411938},{"c":2.418,"h":2.418,"l":2.41,"n":13,"o":2.415,"t":"2026-10-19T16:25:00Z","v":4203,"vw":2.413487},{"c":2.41,"h":2.418,"l":2.41,"n":11,"o":2.41,"t":"2026-10-19T16:30:00Z","v":1746,"vw":2.411252},{"c":2.418,"h":2.418,"l":2.415,"n":6,"o":2.415,"t":"2026-10-19T16:35:00Z","v":408,"vw":2.41575},{"c":2.405,"h":2.41,"l":2.4019,"n":35,"o":2.41,"t":"2026-10-19T16:40:00Z","v":3607,"vw":2.407731},{"c":2.4048,"h":2.405,"l":2.4048,"n":9,"o":2.405,"t":"2026-10-19T16:45:00Z","v":723,"vw":2.40496},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-19T16:50:00Z","v":400,"vw":2.4},{"c":2.39,"h":2.405,"l":2.38,"n":80,"o":2.405,"t":"2026-10-19T17:00:00Z","v":24274,"vw":2.38444},{"c":2.39,"h":2.3933,"l":2.39,"n":8,"o":2.39,"t":"2026-10-19T17:05:00Z","v":1403,"vw":2.390254},{"c":2.385,"h":2.39,"l":2.385,"n":23,"o":2.39,"t":"2026-10-19T17:10:00Z","v":2547,"vw":2.387922},{"c":2.37,"h":2.385,"l":2.365,"n":215,"o":2.385,"t":"2026-10-19T17:15:00Z","v":24893,"vw":2.373571},{"c":2.375,"h":2.375,"l":2.37,"n":20,"o":2.3736,"t":"2026-10-19T17:20:00Z","v":4543,"vw":2.372082},{"c":2.37,"h":2.378,"l":2.37,"n":26,"o":2.37,"t":"2026-10-19T17:25:00Z","v":1382,"vw":2.371146},{"c":2.375,"h":2.375,"l":2.3739,"n":7,"o":2.375,"t":"2026-10-19T17:30:00Z","v":2300,"vw":2.374542},{"c":2.365,"h":2.375,"l":2.36,"n":24,"o":2.37,"t":"2026-10-19T17:35:00Z","v":6430,"vw":2.368792},{"c":2.368,"h":2.368,"l":2.36,"n":10,"o":2.365,"t":"2026-10-19T17:40:00Z","v":1884,"vw":2.361676},{"c":2.365,"h":2.365,"l":2.365,"n":2,"o":2.365,"t":"2026-10-19T17:45:00Z","v":120,"vw":2.365},{"c":2.3599,"h":2.365,"l":2.35,"n":37,"o":2.365,"t":"2026-10-19T17:50:00Z","v":5549,"vw":2.355492},{"c":2.3618,"h":2.3618,"l":2.3535,"n":19,"o":2.355,"t":"2026-10-19T17:55:00Z","v":3525,"vw":2.355894},{"c":2.3639,"h":2.365,"l":2.3633,"n":17,"o":2.365,"t":"2026-10-19T18:00:00Z","v":5930,"vw":2.364508},{"c":2.365,"h":2.37,"l":2.365,"n":8,"o":2.365,"t":"2026-10-19T18:05:00Z","v":3926,"vw":2.368899},{"c":2.365,"h":2.365,"l":2.36,"n":4,"o":2.36,"t":"2026-10-19T18:10:00Z","v":2213,"vw":2.360964},{"c":2.369,"h":2.37,"l":2.365,"n":5,"o":2.365,"t":"2026-10-19T18:15:00Z","v":429,"vw":2.3685},{"c":2.365,"h":2.365,"l":2.365,"n":5,"o":2.365,"t":"2026-10-19T18:20:00Z","v":526,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":6,"o":2.365,"t":"2026-10-19T18:25:00Z","v":337,"vw":2.365},{"c":2.36,"h":2.365,"l":2.36,"n":5,"o":2.365,"t":"2026-10-19T18:30:00Z","v":1906,"vw":2.364211},{"c":2.355,"h":2.365,"l":2.355,"n":32,"o":2.365,"t":"2026-10-19T18:35:00Z","v":2611,"vw":2.360134},{"c":2.3646,"h":2.365,"l":2.355,"n":9,"o":2.355,"t":"2026-10-19T18:40:00Z","v":992,"vw":2.361818},{"c":2.3606,"h":2.365,"l":2.3606,"n":6,"o":2.365,"t":"2026-10-19T18:45:00Z","v":1176,"vw":2.361064},{"c":2.37,"h":2.37,"l":2.36,"n":3,"o":2.36,"t":"2026-10-19T18:50:00Z","v":297,"vw":2.364762},{"c":2.362,"h":2.37,"l":2.362,"n":12,"o":2.37,"t":"2026-10-19T18:55:00Z","v":1016,"vw":2.3676},{"c":2.375,"h":2.375,"l":2.3609,"n":6,"o":2.3609,"t":"2026-10-19T19:00:00Z","v":1820,"vw":2.366005},{"c":2.38,"h":2.3899,"l":2.3762,"n":11,"o":2.38,"t":"2026-10-19T19:05:00Z","v":1384,"vw":2.380377},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-10-19T19:10:00Z","v":617,"vw":2.38},{"c":2.375,"h":2.375,"l":2.3704,"n":23,"o":2.3704,"t":"2026-10-19T19:15:00Z","v":4228,"vw":2.37155},{"c":2.385,"h":2.385,"l":2.37,"n":40,"o":2.38,"t":"2026-10-19T19:20:00Z","v":4208,"vw":2.382387},{"c":2.385,"h":2.39,"l":2.385,"n":9,"o":2.39,"t":"2026-10-19T19:25:00Z","v":618,"vw":2.386},{"c":2.385,"h":2.385,"l":2.375,"n":62,"o":2.38,"t":"2026-10-19T19:30:00Z","v":6958,"vw":2.378974},{"c":2.375,"h":2.385,"l":2.375,"n":46,"o":2.38,"t":"2026-10-19T19:35:00Z","v":7483,"vw":2.379994},{"c":2.375,"h":2.38,"l":2.37,"n":39,"o":2.375,"t":"2026-10-19T19:40:00Z","v":11521,"vw":2.375353},{"c":2.375,"h":2.38,"l":2.37,"n":49,"o":2.38,"t":"2026-10-19T19:45:00Z","v":9596,"vw":2.372264},{"c":2.365,"h":2.375,"l":2.36,"n":81,"o":2.375,"t":"2026-10-19T19:50:00Z","v":15321,"vw":2.369083},{"c":2.365,"h":2.37,"l":2.35,"n":254,"o":2.365,"t":"2026-10-19T19:55:00Z","v":22005,"vw":2.359763},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-19T20:00:00Z","v":19963,"vw":2.36},{"c":2.3554,"h":2.3608,"l":2.3554,"n":2,"o":2.3608,"t":"2026-10-19T20:20:00Z","v":211,"vw":2.357959},{"c":2.3551,"h":2.3551,"l":2.3551,"n":1,"o":2.3551,"t":"2026-10-19T20:35:00Z","v":100,"vw":2.3551},{"c":2.4,"h":2.5,"l":2.3045,"n":8,"o":2.5,"t":"2026-10-20T08:00:00Z","v":2593,"vw":2.377996},{"c":2.34,"h":2.34,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T08:45:00Z","v":263,"vw":2.335164},{"c":2.4853,"h":2.5,"l":2.39,"n":119,"o":2.46,"t":"2026-10-20T11:00:00Z","v":31265,"vw":2.451264},{"c":2.4695,"h":2.5,"l":2.44,"n":84,"o":2.45,"t":"2026-10-20T11:05:00Z","v":27166,"vw":2.484861},{"c":2.47,"h":2.49,"l":2.45,"n":63,"o":2.46,"t":"2026-10-20T11:10:00Z","v":24534,"vw":2.468932},{"c":2.4895,"h":2.49,"l":2.46,"n":35,"o":2.4863,"t":"2026-10-20T11:15:00Z","v":14091,"vw":2.465035},{"c":2.4692,"h":2.4876,"l":2.46,"n":42,"o":2.4876,"t":"2026-10-20T11:20:00Z","v":6689,"vw":2.471059},{"c":2.4697,"h":2.47,"l":2.46,"n":10,"o":2.46,"t":"2026-10-20T11:25:00Z","v":7546,"vw":2.469448},{"c":2.4654,"h":2.4654,"l":2.44,"n":40,"o":2.46,"t":"2026-10-20T11:30:00Z","v":10335,"vw":2.458039},{"c":2.46,"h":2.48,"l":2.43,"n":25,"o":2.4783,"t":"2026-10-20T11:35:00Z","v":9875,"vw":2.455895},{"c":2.4724,"h":2.5,"l":2.47,"n":34,"o":2.48,"t":"2026-10-20T11:40:00Z","v":4953,"vw":2.492556},{"c":2.4995,"h":2.4995,"l":2.48,"n":11,"o":2.4805,"t":"2026-10-20T11:50:00Z","v":1004,"vw":2.486311},{"c":2.49,"h":2.5,"l":2.49,"n":11,"o":2.5,"t":"2026-10-20T11:55:00Z","v":1804,"vw":2.497946},{"c":2.5,"h":2.5,"l":2.49,"n":25,"o":2.49,"t":"2026-10-20T12:00:00Z","v":25188,"vw":2.499373},{"c":2.4924,"h":2.5184,"l":2.49,"n":8,"o":2.491,"t":"2026-10-20T12:05:00Z","v":1396,"vw":2.507865},{"c":2.5,"h":2.5,"l":2.49,"n":9,"o":2.491,"t":"2026-10-20T12:10:00Z","v":1151,"vw":2.493512},{"c":2.5191,"h":2.5191,"l":2.5005,"n":6,"o":2.5005,"t":"2026-10-20T12:15:00Z","v":1515,"vw":2.514086},{"c":2.5005,"h":2.5195,"l":2.5,"n":17,"o":2.5169,"t":"2026-10-20T12:20:00Z","v":4262,"vw":2.51257},{"c":2.4532,"h":2.5001,"l":2.4532,"n":23,"o":2.5,"t":"2026-10-20T12:25:00Z","v":10298,"vw":2.493471},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-20T12:30:00Z","v":103,"vw":2.47},{"c":2.49,"h":2.49,"l":2.47,"n":12,"o":2.48,"t":"2026-10-20T12:35:00Z","v":7602,"vw":2.483798},{"c":2.474,"h":2.49,"l":2.474,"n":2,"o":2.49,"t":"2026-10-20T12:40:00Z","v":265,"vw":2.480038},{"c":2.488,"h":2.5,"l":2.48,"n":33,"o":2.49,"t":"2026-10-20T12:45:00Z","v":17205,"vw":2.487119},{"c":2.48,"h":2.4869,"l":2.48,"n":7,"o":2.4869,"t":"2026-10-20T12:50:00Z","v":3499,"vw":2.480197},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T12:55:00Z","v":125,"vw":2.48},{"c":2.48,"h":2.4905,"l":2.48,"n":13,"o":2.4905,"t":"2026-10-20T13:00:00Z","v":3049,"vw":2.487977},{"c":2.488,"h":2.49,"l":2.488,"n":3,"o":2.49,"t":"2026-10-20T13:05:00Z","v":1100,"vw":2.489091},{"c":2.4899,"h":2.49,"l":2.4801,"n":6,"o":2.4801,"t":"2026-10-20T13:10:00Z","v":720,"vw":2.488543},{"c":2.49,"h":2.49,"l":2.4899,"n":2,"o":2.4899,"t":"2026-10-20T13:15:00Z","v":8963,"vw":2.489911},{"c":2.49,"h":2.49,"l":2.46,"n":7,"o":2.46,"t":"2026-10-20T13:20:00Z","v":3652,"vw":2.486804},{"c":2.47,"h":2.49,"l":2.47,"n":71,"o":2.489,"t":"2026-10-20T13:25:00Z","v":7816,"vw":2.484621},{"c":2.4701,"h":2.55,"l":2.45,"n":292,"o":2.46,"t":"2026-10-20T13:30:00Z","v":100945,"vw":2.484194},{"c":2.5799,"h":2.6,"l":2.5,"n":447,"o":2.5,"t":"2026-10-20T13:35:00Z","v":109160,"vw":2.563154},{"c":2.56,"h":2.58,"l":2.5535,"n":112,"o":2.575,"t":"2026-10-20T13:40:00Z","v":24442,"vw":2.573396},{"c":2.61,"h":2.63,"l":2.55,"n":360,"o":2.55,"t":"2026-10-20T13:45:00Z","v":110819,"vw":2.602159},{"c":2.52,"h":2.6,"l":2.52,"n":154,"o":2.6,"t":"2026-10-20T13:50:00Z","v":47475,"vw":2.55285},{"c":2.54,"h":2.5469,"l":2.4819,"n":225,"o":2.535,"t":"2026-10-20T13:55:00Z","v":65276,"vw":2.510589},{"c":2.51,"h":2.54,"l":2.5,"n":48,"o":2.54,"t":"2026-10-20T14:00:00Z","v":24669,"vw":2.523585},{"c":2.54,"h":2.56,"l":2.5,"n":164,"o":2.53,"t":"2026-10-20T14:05:00Z","v":27259,"vw":2.528949},{"c":2.58,"h":2.5956,"l":2.55,"n":85,"o":2.55,"t":"2026-10-20T14:10:00Z","v":20334,"vw":2.570816},{"c":2.565,"h":2.575,"l":2.54,"n":210,"o":2.575,"t":"2026-10-20T14:15:00Z","v":64086,"vw":2.55021},{"c":2.6,"h":2.6,"l":2.53,"n":84,"o":2.55,"t":"2026-10-20T14:20:00Z","v":19661,"vw":2.566302},{"c":2.61,"h":2.63,"l":2.59,"n":437,"o":2.5999,"t":"2026-10-20T14:25:00Z","v":75453,"vw":2.618071},{"c":2.62,"h":2.625,"l":2.605,"n":158,"o":2.61,"t":"2026-10-20T14:30:00Z","v":22851,"vw":2.613424},{"c":2.65,"h":2.66,"l":2.62,"n":280,"o":2.63,"t":"2026-10-20T14:35:00Z","v":31881,"vw":2.641687},{"c":2.68,"h":2.688,"l":2.65,"n":186,"o":2.65,"t":"2026-10-20T14:40:00Z","v":30950,"vw":2.668881},{"c":2.665,"h":2.7,"l":2.66,"n":151,"o":2.69,"t":"2026-10-20T14:45:00Z","v":52190,"vw":2.679753},{"c":2.67,"h":2.6781,"l":2.64,"n":115,"o":2.668,"t":"2026-10-20T14:50:00Z","v":33044,"vw":2.656556},{"c":2.72,"h":2.7365,"l":2.675,"n":241,"o":2.6783,"t":"2026-10-20T14:55:00Z","v":48496,"vw":2.704657},{"c":2.65,"h":2.72,"l":2.65,"n":349,"o":2.71,"t":"2026-10-20T15:00:00Z","v":150726,"vw":2.673061},{"c":2.66,"h":2.68,"l":2.64,"n":192,"o":2.655,"t":"2026-10-20T15:05:00Z","v":41551,"vw":2.649246},{"c":2.625,"h":2.655,"l":2.61,"n":93,"o":2.655,"t":"2026-10-20T15:10:00Z","v":25178,"vw":2.627325},{"c":2.6301,"h":2.64,"l":2.6211,"n":164,"o":2.625,"t":"2026-10-20T15:15:00Z","v":8166,"vw":2.632549},{"c":2.63,"h":2.65,"l":2.62,"n":68,"o":2.63,"t":"2026-10-20T15:20:00Z","v":12350,"vw":2.630082},{"c":2.65,"h":2.65,"l":2.62,"n":99,"o":2.62,"t":"2026-10-20T15:25:00Z","v":14963,"vw":2.641649},{"c":2.67,"h":2.67,"l":2.655,"n":144,"o":2.66,"t":"2026-10-20T15:30:00Z","v":72533,"vw":2.660644},{"c":2.66,"h":2.66,"l":2.65,"n":34,"o":2.66,"t":"2026-10-20T15:35:00Z","v":20867,"vw":2.651334},{"c":2.65,"h":2.655,"l":2.65,"n":32,"o":2.65,"t":"2026-10-20T15:40:00Z","v":2724,"vw":2.650386},{"c":2.625,"h":2.65,"l":2.61,"n":173,"o":2.65,"t":"2026-10-20T15:45:00Z","v":21890,"vw":2.627638},{"c":2.6482,"h":2.6482,"l":2.625,"n":35,"o":2.6258,"t":"2026-10-20T15:50:00Z","v":3805,"vw":2.636066},{"c":2.6223,"h":2.65,"l":2.62,"n":33,"o":2.65,"t":"2026-10-20T15:55:00Z","v":3250,"vw":2.637743},{"c":2.63,"h":2.64,"l":2.625,"n":24,"o":2.64,"t":"2026-10-20T16:00:00Z","v":5637,"vw":2.631733},{"c":2.6399,"h":2.64,"l":2.6282,"n":61,"o":2.6282,"t":"2026-10-20T16:05:00Z","v":6319,"vw":2.633575},{"c":2.6281,"h":2.63,"l":2.61,"n":66,"o":2.63,"t":"2026-10-20T16:10:00Z","v":7193,"vw":2.622708},{"c":2.625,"h":2.625,"l":2.62,"n":43,"o":2.625,"t":"2026-10-20T16:15:00Z","v":9707,"vw":2.621295},{"c":2.63,"h":2.63,"l":2.62,"n":58,"o":2.63,"t":"2026-10-20T16:20:00Z","v":5140,"vw":2.624441},{"c":2.632,"h":2.64,"l":2.63,"n":42,"o":2.63,"t":"2026-10-20T16:25:00Z","v":2976,"vw":2.636568},{"c":2.615,"h":2.6354,"l":2.615,"n":79,"o":2.6354,"t":"2026-10-20T16:30:00Z","v":22640,"vw":2.626474},{"c":2.615,"h":2.62,"l":2.61,"n":58,"o":2.61,"t":"2026-10-20T16:35:00Z","v":5665,"vw":2.612436},{"c":2.6165,"h":2.62,"l":2.61,"n":47,"o":2.6199,"t":"2026-10-20T16:40:00Z","v":5093,"vw":2.615739},{"c":2.68,"h":2.7,"l":2.615,"n":278,"o":2.6199,"t":"2026-10-20T16:45:00Z","v":131200,"vw":2.651656},{"c":2.65,"h":2.69,"l":2.65,"n":93,"o":2.6875,"t":"2026-10-20T16:50:00Z","v":20580,"vw":2.671088},{"c":2.64,"h":2.66,"l":2.62,"n":245,"o":2.66,"t":"2026-10-20T16:55:00Z","v":19761,"vw":2.636644},{"c":2.652,"h":2.66,"l":2.64,"n":80,"o":2.64,"t":"2026-10-20T17:00:00Z","v":17437,"vw":2.651454},{"c":2.655,"h":2.6599,"l":2.65,"n":88,"o":2.65,"t":"2026-10-20T17:05:00Z","v":13882,"vw":2.654036},{"c":2.65,"h":2.658,"l":2.64,"n":51,"o":2.6529,"t":"2026-10-20T17:10:00Z","v":9309,"vw":2.651739},{"c":2.665,"h":2.6699,"l":2.65,"n":85,"o":2.65,"t":"2026-10-20T17:15:00Z","v":11810,"vw":2.654219},{"c":2.665,"h":2.6783,"l":2.66,"n":34,"o":2.665,"t":"2026-10-20T17:20:00Z","v":9665,"vw":2.672443},{"c":2.66,"h":2.665,"l":2.66,"n":17,"o":2.665,"t":"2026-10-20T17:25:00Z","v":7669,"vw":2.660088},{"c":2.6699,"h":2.6699,"l":2.66,"n":4,"o":2.66,"t":"2026-10-20T17:30:00Z","v":1103,"vw":2.669},{"c":2.658,"h":2.66,"l":2.65,"n":39,"o":2.66,"t":"2026-10-20T17:35:00Z","v":4259,"vw":2.6536},{"c":2.655,"h":2.6599,"l":2.65,"n":25,"o":2.655,"t":"2026-10-20T17:40:00Z","v":9389,"vw":2.653364},{"c":2.6601,"h":2.6681,"l":2.6599,"n":38,"o":2.6599,"t":"2026-10-20T17:45:00Z","v":3643,"vw":2.664482},{"c":2.665,"h":2.665,"l":2.66,"n":14,"o":2.6619,"t":"2026-10-20T17:50:00Z","v":743,"vw":2.663103},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-20T17:55:00Z","v":378,"vw":2.665},{"c":2.675,"h":2.7,"l":2.665,"n":121,"o":2.665,"t":"2026-10-20T18:00:00Z","v":63374,"vw":2.686646},{"c":2.7,"h":2.7,"l":2.675,"n":142,"o":2.6799,"t":"2026-10-20T18:05:00Z","v":41911,"vw":2.6916},{"c":2.6882,"h":2.71,"l":2.68,"n":100,"o":2.695,"t":"2026-10-20T18:10:00Z","v":36916,"vw":2.699499},{"c":2.69,"h":2.6965,"l":2.672,"n":22,"o":2.672,"t":"2026-10-20T18:15:00Z","v":11632,"vw":2.68975},{"c":2.68,"h":2.69,"l":2.68,"n":24,"o":2.69,"t":"2026-10-20T18:20:00Z","v":2074,"vw":2.685789},{"c":2.675,"h":2.68,"l":2.67,"n":27,"o":2.68,"t":"2026-10-20T18:25:00Z","v":2174,"vw":2.675813},{"c":2.675,"h":2.6778,"l":2.66,"n":84,"o":2.675,"t":"2026-10-20T18:30:00Z","v":8767,"vw":2.664159},{"c":2.6733,"h":2.678,"l":2.67,"n":30,"o":2.67,"t":"2026-10-20T18:35:00Z","v":5274,"vw":2.671563},{"c":2.675,"h":2.68,"l":2.67,"n":60,"o":2.675,"t":"2026-10-20T18:40:00Z","v":10685,"vw":2.676325},{"c":2.688,"h":2.695,"l":2.675,"n":62,"o":2.678,"t":"2026-10-20T18:45:00Z","v":11738,"vw":2.681815},{"c":2.69,"h":2.69,"l":2.68,"n":102,"o":2.6818,"t":"2026-10-20T18:50:00Z","v":16055,"vw":2.685264},{"c":2.675,"h":2.69,"l":2.675,"n":62,"o":2.69,"t":"2026-10-20T18:55:00Z","v":10542,"vw":2.685148},{"c":2.6899,"h":2.695,"l":2.675,"n":74,"o":2.675,"t":"2026-10-20T19:00:00Z","v":16659,"vw":2.685378},{"c":2.7,"h":2.71,"l":2.68,"n":80,"o":2.68,"t":"2026-10-20T19:05:00Z","v":30000,"vw":2.701522},{"c":2.7022,"h":2.715,"l":2.7022,"n":77,"o":2.7034,"t":"2026-10-20T19:10:00Z","v":13268,"vw":2.707709},{"c":2.695,"h":2.71,"l":2.69,"n":84,"o":2.705,"t":"2026-10-20T19:15:00Z","v":18385,"vw":2.700954},{"c":2.7,"h":2.705,"l":2.7,"n":38,"o":2.7001,"t":"2026-10-20T19:20:00Z","v":7756,"vw":2.70228},{"c":2.68,"h":2.7,"l":2.6601,"n":108,"o":2.7,"t":"2026-10-20T19:25:00Z","v":46892,"vw":2.683474},{"c":2.67,"h":2.7,"l":2.67,"n":85,"o":2.7,"t":"2026-10-20T19:30:00Z","v":38926,"vw":2.69568},{"c":2.68,"h":2.698,"l":2.68,"n":66,"o":2.69,"t":"2026-10-20T19:35:00Z","v":12467,"vw":2.689669},{"c":2.675,"h":2.695,"l":2.675,"n":131,"o":2.68,"t":"2026-10-20T19:40:00Z","v":21865,"vw":2.683269},{"c":2.68,"h":2.695,"l":2.67,"n":168,"o":2.6758,"t":"2026-10-20T19:45:00Z","v":24912,"vw":2.680351},{"c":2.665,"h":2.6899,"l":2.66,"n":188,"o":2.685,"t":"2026-10-20T19:50:00Z","v":46772,"vw":2.671949},{"c":2.66,"h":2.67,"l":2.63,"n":687,"o":2.665,"t":"2026-10-20T19:55:00Z","v":108834,"vw":2.646096},{"c":2.66,"h":2.68,"l":2.65,"n":8,"o":2.65,"t":"2026-10-20T20:00:00Z","v":34094,"vw":2.650652},{"c":2.675,"h":2.675,"l":2.66,"n":4,"o":2.66,"t":"2026-10-20T20:05:00Z","v":520,"vw":2.665809},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T20:10:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T20:15:00Z","v":425,"vw":2.685294},{"c":2.69,"h":2.69,"l":2.68,"n":5,"o":2.68,"t":"2026-10-20T20:20:00Z","v":954,"vw":2.6861},{"c":2.6802,"h":2.6802,"l":2.6802,"n":1,"o":2.6802,"t":"2026-10-20T20:35:00Z","v":100,"vw":2.6802},{"c":2.6803,"h":2.6803,"l":2.6803,"n":1,"o":2.6803,"t":"2026-10-20T20:40:00Z","v":143,"vw":2.6803},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T21:00:00Z","v":108,"vw":2.68},{"c":2.6802,"h":2.6815,"l":2.6802,"n":4,"o":2.6815,"t":"2026-10-20T21:15:00Z","v":305,"vw":2.680806},{"c":2.6915,"h":2.7,"l":2.69,"n":17,"o":2.69,"t":"2026-10-20T21:25:00Z","v":6163,"vw":2.690874},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T21:40:00Z","v":200,"vw":2.68},{"c":2.681,"h":2.681,"l":2.681,"n":2,"o":2.681,"t":"2026-10-20T21:50:00Z","v":1000,"vw":2.681},{"c":2.699,"h":2.699,"l":2.699,"n":2,"o":2.699,"t":"2026-10-20T22:10:00Z","v":199,"vw":2.699},{"c":2.6991,"h":2.6991,"l":2.6991,"n":1,"o":2.6991,"t":"2026-10-20T22:15:00Z","v":300,"vw":2.6991},{"c":2.67,"h":2.67,"l":2.65,"n":19,"o":2.65,"t":"2026-10-20T22:20:00Z","v":1914,"vw":2.656826},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-20T22:25:00Z","v":3333,"vw":2.7},{"c":2.68,"h":2.71,"l":2.66,"n":10,"o":2.7,"t":"2026-10-20T22:30:00Z","v":3400,"vw":2.69365},{"c":2.71,"h":2.72,"l":2.71,"n":4,"o":2.72,"t":"2026-10-20T22:35:00Z","v":4382,"vw":2.715436},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T22:45:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.7,"n":6,"o":2.7,"t":"2026-10-20T22:50:00Z","v":1200,"vw":2.701818},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T23:00:00Z","v":100,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-20T23:05:00Z","v":1000,"vw":2.7},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T23:20:00Z","v":300,"vw":2.67},{"c":2.671,"h":2.671,"l":2.67,"n":6,"o":2.67,"t":"2026-10-20T23:30:00Z","v":376,"vw":2.670731},{"c":2.6707,"h":2.6707,"l":2.6707,"n":1,"o":2.6707,"t":"2026-10-20T23:35:00Z","v":400,"vw":2.6707},{"c":2.67,"h":2.7,"l":2.67,"n":8,"o":2.7,"t":"2026-10-20T23:40:00Z","v":3000,"vw":2.685053},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-20T23:45:00Z","v":1000,"vw":2.66281},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-21T08:00:00Z","v":426,"vw":2.7},{"c":2.8195,"h":2.8195,"l":2.8195,"n":1,"o":2.8195,"t":"2026-10-21T08:40:00Z","v":289,"vw":2.8195},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-21T08:55:00Z","v":300,"vw":2.7},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T09:10:00Z","v":1474,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-21T09:55:00Z","v":1107,"vw":2.73},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-21T10:30:00Z","v":244,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T10:50:00Z","v":100,"vw":2.76},{"c":2.79,"h":2.79,"l":2.775,"n":6,"o":2.79,"t":"2026-10-21T10:55:00Z","v":1694,"vw":2.784854},{"c":2.79,"h":2.7934,"l":2.78,"n":4,"o":2.7934,"t":"2026-10-21T11:00:00Z","v":2161,"vw":2.78387},{"c":2.78,"h":2.79,"l":2.77,"n":7,"o":2.79,"t":"2026-10-21T11:15:00Z","v":10149,"vw":2.779821},{"c":2.7697,"h":2.79,"l":2.71,"n":16,"o":2.79,"t":"2026-10-21T11:20:00Z","v":10914,"vw":2.74977},{"c":2.75,"h":2.7569,"l":2.73,"n":15,"o":2.73,"t":"2026-10-21T11:25:00Z","v":8010,"vw":2.750215},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T11:40:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.74,"n":22,"o":2.75,"t":"2026-10-21T11:45:00Z","v":880,"vw":2.746169},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T11:50:00Z","v":300,"vw":2.76},{"c":2.7585,"h":2.7585,"l":2.7585,"n":1,"o":2.7585,"t":"2026-10-21T11:55:00Z","v":245,"vw":2.7585},{"c":2.77,"h":2.77,"l":2.76,"n":5,"o":2.76,"t":"2026-10-21T12:05:00Z","v":1891,"vw":2.761079},{"c":2.76,"h":2.78,"l":2.7531,"n":34,"o":2.78,"t":"2026-10-21T12:10:00Z","v":13693,"vw":2.771267},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T12:15:00Z","v":1000,"vw":2.77},{"c":2.79,"h":2.7999,"l":2.775,"n":9,"o":2.7922,"t":"2026-10-21T12:20:00Z","v":3103,"vw":2.792032},{"c":2.79,"h":2.8183,"l":2.78,"n":32,"o":2.8,"t":"2026-10-21T12:30:00Z","v":2928,"vw":2.799963},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T12:35:00Z","v":398,"vw":2.79},{"c":2.8107,"h":2.8107,"l":2.8,"n":7,"o":2.8,"t":"2026-10-21T12:40:00Z","v":5438,"vw":2.807923},{"c":2.81,"h":2.8132,"l":2.79,"n":5,"o":2.79,"t":"2026-10-21T12:45:00Z","v":2596,"vw":2.808534},{"c":2.8138,"h":2.82,"l":2.8,"n":14,"o":2.81,"t":"2026-10-21T12:50:00Z","v":10359,"vw":2.818592},{"c":2.8012,"h":2.8012,"l":2.8,"n":4,"o":2.8,"t":"2026-10-21T12:55:00Z","v":1029,"vw":2.800123},{"c":2.8179,"h":2.8179,"l":2.8,"n":4,"o":2.8012,"t":"2026-10-21T13:00:00Z","v":675,"vw":2.810329},{"c":2.8107,"h":2.8107,"l":2.81,"n":6,"o":2.81,"t":"2026-10-21T13:05:00Z","v":1452,"vw":2.810242},{"c":2.8192,"h":2.82,"l":2.8183,"n":3,"o":2.82,"t":"2026-10-21T13:10:00Z","v":1522,"vw":2.819027},{"c":2.79,"h":2.81,"l":2.79,"n":5,"o":2.81,"t":"2026-10-21T13:15:00Z","v":672,"vw":2.805177},{"c":2.81,"h":2.8176,"l":2.8,"n":88,"o":2.8176,"t":"2026-10-21T13:20:00Z","v":24275,"vw":2.806903},{"c":2.81,"h":2.83,"l":2.8,"n":37,"o":2.82,"t":"2026-10-21T13:25:00Z","v":7868,"vw":2.819836},{"c":2.81,"h":2.84,"l":2.77,"n":560,"o":2.79,"t":"2026-10-21T13:30:00Z","v":117902,"vw":2.801753},{"c":2.81,"h":2.821,"l":2.77,"n":231,"o":2.8199,"t":"2026-10-21T13:35:00Z","v":67200,"vw":2.794179},{"c":2.84,"h":2.86,"l":2.81,"n":258,"o":2.825,"t":"2026-10-21T13:40:00Z","v":82140,"vw":2.827725},{"c":2.84,"h":2.84,"l":2.82,"n":273,"o":2.84,"t":"2026-10-21T13:45:00Z","v":61828,"vw":2.830102},{"c":2.82,"h":2.831,"l":2.805,"n":274,"o":2.83,"t":"2026-10-21T13:50:00Z","v":55648,"vw":2.820072},{"c":2.8,"h":2.826,"l":2.79,"n":199,"o":2.82,"t":"2026-10-21T13:55:00Z","v":40233,"vw":2.803607},{"c":2.81,"h":2.8115,"l":2.8,"n":153,"o":2.806,"t":"2026-10-21T14:00:00Z","v":16447,"vw":2.804498},{"c":2.85,"h":2.85,"l":2.815,"n":150,"o":2.82,"t":"2026-10-21T14:05:00Z","v":12041,"vw":2.827233},{"c":2.835,"h":2.87,"l":2.83,"n":100,"o":2.86,"t":"2026-10-21T14:10:00Z","v":41255,"vw":2.855586},{"c":2.82,"h":2.8373,"l":2.8,"n":123,"o":2.825,"t":"2026-10-21T14:15:00Z","v":18919,"vw":2.822095},{"c":2.81,"h":2.8355,"l":2.81,"n":117,"o":2.83,"t":"2026-10-21T14:20:00Z","v":28275,"vw":2.824997},{"c":2.79,"h":2.815,"l":2.79,"n":117,"o":2.815,"t":"2026-10-21T14:25:00Z","v":32530,"vw":2.798582},{"c":2.8,"h":2.8,"l":2.79,"n":27,"o":2.79,"t":"2026-10-21T14:30:00Z","v":4412,"vw":2.792231},{"c":2.7821,"h":2.815,"l":2.78,"n":83,"o":2.815,"t":"2026-10-21T14:35:00Z","v":15154,"vw":2.784711},{"c":2.7719,"h":2.7899,"l":2.77,"n":36,"o":2.7899,"t":"2026-10-21T14:40:00Z","v":11270,"vw":2.781825},{"c":2.8055,"h":2.8055,"l":2.7721,"n":64,"o":2.775,"t":"2026-10-21T14:45:00Z","v":13014,"vw":2.787482},{"c":2.8,"h":2.81,"l":2.791,"n":39,"o":2.8099,"t":"2026-10-21T14:50:00Z","v":12213,"vw":2.799299},{"c":2.8,"h":2.8022,"l":2.79,"n":49,"o":2.8,"t":"2026-10-21T14:55:00Z","v":7597,"vw":2.799774},{"c":2.8,"h":2.8079,"l":2.79,"n":33,"o":2.8,"t":"2026-10-21T15:00:00Z","v":12763,"vw":2.796837},{"c":2.79,"h":2.8099,"l":2.79,"n":54,"o":2.8,"t":"2026-10-21T15:05:00Z","v":11378,"vw":2.79796},{"c":2.78,"h":2.79,"l":2.78,"n":26,"o":2.79,"t":"2026-10-21T15:10:00Z","v":5300,"vw":2.786361},{"c":2.765,"h":2.77,"l":2.755,"n":100,"o":2.77,"t":"2026-10-21T15:15:00Z","v":46792,"vw":2.761279},{"c":2.765,"h":2.77,"l":2.76,"n":37,"o":2.76,"t":"2026-10-21T15:20:00Z","v":11742,"vw":2.763503},{"c":2.765,"h":2.77,"l":2.75,"n":85,"o":2.77,"t":"2026-10-21T15:25:00Z","v":32802,"vw":2.760373},{"c":2.775,"h":2.7761,"l":2.7699,"n":47,"o":2.7699,"t":"2026-10-21T15:30:00Z","v":6578,"vw":2.771265},{"c":2.78,"h":2.785,"l":2.775,"n":60,"o":2.775,"t":"2026-10-21T15:35:00Z","v":3057,"vw":2.779118},{"c":2.78,"h":2.782,"l":2.78,"n":12,"o":2.78,"t":"2026-10-21T15:40:00Z","v":1067,"vw":2.780507},{"c":2.78,"h":2.785,"l":2.78,"n":26,"o":2.78,"t":"2026-10-21T15:45:00Z","v":2013,"vw":2.7806},{"c":2.78,"h":2.7899,"l":2.78,"n":18,"o":2.78,"t":"2026-10-21T15:50:00Z","v":1827,"vw":2.783896},{"c":2.79,"h":2.79,"l":2.785,"n":23,"o":2.785,"t":"2026-10-21T15:55:00Z","v":11345,"vw":2.789492},{"c":2.7781,"h":2.78,"l":2.77,"n":30,"o":2.78,"t":"2026-10-21T16:00:00Z","v":2964,"vw":2.774684},{"c":2.7699,"h":2.77,"l":2.76,"n":30,"o":2.77,"t":"2026-10-21T16:05:00Z","v":2729,"vw":2.764117},{"c":2.765,"h":2.77,"l":2.76,"n":30,"o":2.765,"t":"2026-10-21T16:10:00Z","v":22842,"vw":2.769423},{"c":2.775,"h":2.775,"l":2.765,"n":18,"o":2.7699,"t":"2026-10-21T16:15:00Z","v":1425,"vw":2.770076},{"c":2.775,"h":2.7799,"l":2.775,"n":9,"o":2.7799,"t":"2026-10-21T16:20:00Z","v":1875,"vw":2.779569},{"c":2.765,"h":2.77,"l":2.765,"n":28,"o":2.77,"t":"2026-10-21T16:25:00Z","v":3044,"vw":2.768715},{"c":2.755,"h":2.765,"l":2.75,"n":31,"o":2.765,"t":"2026-10-21T16:30:00Z","v":25037,"vw":2.75469},{"c":2.8,"h":2.8,"l":2.75,"n":109,"o":2.7599,"t":"2026-10-21T16:35:00Z","v":7614,"vw":2.767419},{"c":2.785,"h":2.81,"l":2.785,"n":32,"o":2.81,"t":"2026-10-21T16:40:00Z","v":5063,"vw":2.800216},{"c":2.79,"h":2.79,"l":2.7638,"n":23,"o":2.7638,"t":"2026-10-21T16:45:00Z","v":938,"vw":2.781875},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-21T16:50:00Z","v":2010,"vw":2.79},{"c":2.7899,"h":2.79,"l":2.78,"n":24,"o":2.79,"t":"2026-10-21T16:55:00Z","v":2339,"vw":2.785},{"c":2.78,"h":2.7899,"l":2.78,"n":23,"o":2.7801,"t":"2026-10-21T17:00:00Z","v":7041,"vw":2.783585},{"c":2.785,"h":2.7875,"l":2.78,"n":27,"o":2.78,"t":"2026-10-21T17:05:00Z","v":16757,"vw":2.781654},{"c":2.78,"h":2.785,"l":2.78,"n":16,"o":2.785,"t":"2026-10-21T17:10:00Z","v":1401,"vw":2.783846},{"c":2.785,"h":2.785,"l":2.78,"n":23,"o":2.78,"t":"2026-10-21T17:15:00Z","v":3387,"vw":2.784782},{"c":2.785,"h":2.79,"l":2.7801,"n":22,"o":2.785,"t":"2026-10-21T17:20:00Z","v":4090,"vw":2.784875},{"c":2.78,"h":2.79,"l":2.78,"n":37,"o":2.7863,"t":"2026-10-21T17:25:00Z","v":2743,"vw":2.787005},{"c":2.825,"h":2.825,"l":2.788,"n":73,"o":2.788,"t":"2026-10-21T17:30:00Z","v":11985,"vw":2.803236},{"c":2.815,"h":2.83,"l":2.815,"n":106,"o":2.825,"t":"2026-10-21T17:35:00Z","v":50651,"vw":2.824374},{"c":2.8,"h":2.8199,"l":2.8,"n":36,"o":2.815,"t":"2026-10-21T17:40:00Z","v":4556,"vw":2.814218},{"c":2.805,"h":2.805,"l":2.805,"n":17,"o":2.805,"t":"2026-10-21T17:45:00Z","v":1089,"vw":2.805}],"history":[{"c":0.8589,"h":0.884,"l":0.838,"n":83,"o":0.84,"t":"2024-10-21T04:00:00Z","v":20438,"vw":0.8448},{"c":0.975,"h":1,"l":0.88,"n":580,"o":0.88,"t":"2024-10-22T04:00:00Z","v":136698,"vw":0.92389},{"c":1.19,"h":1.24,"l":1.02,"n":744,"o":1.06,"t":"2024-10-23T04:00:00Z","v":165816,"vw":1.113015},{"c":1.05,"h":1.19,"l":1.0487,"n":329,"o":1.19,"t":"2024-10-24T04:00:00Z","v":72357,"vw":1.097326},{"c":1.0302,"h":1.1,"l":1,"n":177,"o":1.04,"t":"2024-10-25T04:00:00Z","v":35401,"vw":1.04349},{"c":1.0201,"h":1.05,"l":1.01,"n":151,"o":1.01,"t":"2024-10-28T04:00:00Z","v":18777,"vw":1.031628},{"c":1.06,"h":1.12,"l":1.01,"n":169,"o":1.04,"t":"2024-10-29T04:00:00Z","v":46555,"vw":1.053299},{"c":1.02,"h":1.09,"l":0.9837,"n":139,"o":1.09,"t":"2024-10-30T04:00:00Z","v":28160,"vw":1.047386},{"c":0.99,"h":1.04,"l":0.925,"n":101,"o":1.01,"t":"2024-10-31T04:00:00Z","v":43699,"vw":0.989865},{"c":0.985,"h":1.0502,"l":0.927,"n":125,"o":0.9877,"t":"2024-11-01T04:00:00Z","v":12169,"vw":0.990083},{"c":0.99,"h":1.03,"l":0.9515,"n":134,"o":1.02,"t":"2024-11-04T05:00:00Z","v":21370,"vw":0.997229},{"c":0.9422,"h":0.995,"l":0.94,"n":124,"o":0.97,"t":"2024-11-05T05:00:00Z","v":25733,"vw":0.95183},{"c":0.9556,"h":0.9893,"l":0.928,"n":94,"o":0.9893,"t":"2024-11-06T05:00:00Z","v":35563,"vw":0.971278},{"c":0.95,"h":0.998,"l":0.9101,"n":134,"o":0.925,"t":"2024-11-07T05:00:00Z","v":57901,"vw":0.925536},{"c":0.95,"h":0.96,"l":0.91,"n":94,"o":0.95,"t":"2024-11-08T05:00:00Z","v":17745,"vw":0.920572},{"c":0.8901,"h":1,"l":0.8823,"n":131,"o":1,"t":"2024-11-11T05:00:00Z","v":45955,"vw":0.927804},{"c":0.889,"h":0.94,"l":0.88,"n":108,"o":0.88,"t":"2024-11-12T05:00:00Z","v":53447,"vw":0.908278},{"c":0.8407,"h":0.998,"l":0.8403,"n":313,"o":0.96,"t":"2024-11-13T05:00:00Z","v":93680,"vw":0.888566},{"c":0.8992,"h":0.98,"l":0.86,"n":163,"o":0.92,"t":"2024-11-14T05:00:00Z","v":37074,"vw":0.901844},{"c":0.8803,"h":0.98,"l":0.8518,"n":198,"o":0.89,"t":"2024-11-15T05:00:00Z","v":96820,"vw":0.926342},{"c":0.85,"h":0.94,"l":0.83,"n":2449,"o":0.85,"t":"2024-11-18T05:00:00Z","v":664783,"vw":0.867334},{"c":0.799,"h":0.8501,"l":0.7806,"n":315,"o":0.85,"t":"2024-11-19T05:00:00Z","v":139018,"vw":0.817808},{"c":0.8249,"h":0.84,"l":0.808,"n":114,"o":0.821,"t":"2024-11-20T05:00:00Z","v":28991,"vw":0.822623},{"c":0.849,"h":0.88,"l":0.8155,"n":110,"o":0.85,"t":"2024-11-21T05:00:00Z","v":36901,"vw":0.849187},{"c":1.24,"h":1.32,"l":0.8099,"n":2917,"o":0.85,"t":"2024-11-22T05:00:00Z","v":1279628,"vw":1.096017},{"c":0.93,"h":1.0699,"l":0.91,"n":1827,"o":0.9768,"t":"2024-11-25T05:00:00Z","v":702044,"vw":0.980937},{"c":0.9019,"h":1.0254,"l":0.8896,"n":861,"o":0.965,"t":"2024-11-26T05:00:00Z","v":337666,"vw":0.93282},{"c":0.888,"h":0.9118,"l":0.86,"n":411,"o":0.9118,"t":"2024-11-27T05:00:00Z","v":107062,"vw":0.879086},{"c":0.939,"h":0.9898,"l":0.89,"n":786,"o":0.9,"t":"2024-11-29T05:00:00Z","v":448268,"vw":0.921442},{"c":0.87,"h":1,"l":0.8651,"n":930,"o":0.99,"t":"2024-12-02T05:00:00Z","v":555197,"vw":0.945707},{"c":0.8875,"h":0.9287,"l":0.851,"n":353,"o":0.8787,"t":"2024-12-03T05:00:00Z","v":87968,"vw":0.878011},{"c":0.88,"h":0.93,"l":0.8621,"n":332,"o":0.9,"t":"2024-12-04T05:00:00Z","v":128197,"vw":0.891711},{"c":0.859,"h":0.92,"l":0.81,"n":413,"o":0.86,"t":"2024-12-05T05:00:00Z","v":243051,"vw":0.863158},{"c":0.868,"h":0.92,"l":0.8255,"n":233,"o":0.841,"t":"2024-12-06T05:00:00Z","v":94839,"vw":0.858443},{"c":0.88,"h":0.9199,"l":0.8475,"n":284,"o":0.868,"t":"2024-12-09T05:00:00Z","v":59637,"vw":0.886952},{"c":0.9921,"h":1.11,"l":0.86,"n":1973,"o":0.8832,"t":"2024-12-10T05:00:00Z","v":1266754,"vw":1.003056},{"c":1.93,"h":2.5,"l":1.47,"n":579255,"o":1.76,"t":"2024-12-11T05:00:00Z","v":201923074,"vw":1.920909},{"c":2.2,"h":3.2,"l":2.11,"n":308191,"o":2.28,"t":"2024-12-12T05:00:00Z","v":80083154,"vw":2.634318},{"c":2.31,"h":2.87,"l":2.23,"n":162030,"o":2.61,"t":"2024-12-13T05:00:00Z","v":39844650,"vw":2.595289},{"c":2.73,"h":2.97,"l":2.03,"n":47366,"o":2.44,"t":"2024-12-16T05:00:00Z","v":12654572,"vw":2.566791},{"c":2.07,"h":2.44,"l":1.98,"n":20424,"o":2.4,"t":"2024-12-17T05:00:00Z","v":6125676,"vw":2.144235},{"c":2.22,"h":2.56,"l":2.07,"n":30820,"o":2.38,"t":"2024-12-18T05:00:00Z","v":10249841,"vw":2.316301},{"c":2,"h":2.39,"l":1.8801,"n":10466,"o":2.12,"t":"2024-12-19T05:00:00Z","v":3191896,"vw":2.089947},{"c":1.98,"h":2.14,"l":1.8589,"n":7480,"o":1.94,"t":"2024-12-20T05:00:00Z","v":2127827,"vw":1.992419},{"c":2.47,"h":2.5477,"l":2.03,"n":16764,"o":2.1,"t":"2024-12-23T05:00:00Z","v":5198847,"vw":2.341874},{"c":4.04,"h":4.35,"l":2.95,"n":103643,"o":3,"t":"2024-12-24T05:00:00Z","v":25011321,"vw":3.647116},{"c":5.12,"h":5.43,"l":3.35,"n":99404,"o":3.71,"t":"2024-12-26T05:00:00Z","v":20259708,"vw":4.419517},{"c":5.71,"h":6.28,"l":4.5796,"n":69844,"o":5.68,"t":"2024-12-27T05:00:00Z","v":12735844,"vw":5.611004},{"c":5.155,"h":6.43,"l":5.14,"n":91675,"o":5.89,"t":"2024-12-30T05:00:00Z","v":13822707,"vw":5.720298},{"c":5.14,"h":5.55,"l":4.61,"n":48349,"o":5.24,"t":"2024-12-31T05:00:00Z","v":7051139,"vw":5.036766},{"c":5.01,"h":5.54,"l":4.28,"n":45781,"o":4.99,"t":"2025-01-02T05:00:00Z","v":6789631,"vw":4.923196},{"c":4.27,"h":4.95,"l":4.13,"n":36613,"o":4.83,"t":"2025-01-03T05:00:00Z","v":5933319,"vw":4.542005},{"c":3.98,"h":4.88,"l":3.89,"n":49275,"o":4.66,"t":"2025-01-06T05:00:00Z","v":7076794,"vw":4.349889},{"c":3.63,"h":3.8488,"l":3.1,"n":37619,"o":3.55,"t":"2025-01-07T05:00:00Z","v":6213912,"vw":3.480978},{"c":2.28,"h":2.63,"l":1.96,"n":41695,"o":2.52,"t":"2025-01-08T05:00:00Z","v":9505520,"vw":2.23049},{"c":2.4,"h":2.78,"l":2.17,"n":19504,"o":2.21,"t":"2025-01-10T05:00:00Z","v":4479812,"vw":2.482811},{"c":1.81,"h":2.25,"l":1.7905,"n":14372,"o":2.12,"t":"2025-01-13T05:00:00Z","v":3537018,"vw":1.961013},{"c":1.96,"h":2.03,"l":1.78,"n":10803,"o":1.85,"t":"2025-01-14T05:00:00Z","v":2672081,"vw":1.915202},{"c":2.13,"h":2.35,"l":2.03,"n":14316,"o":2.15,"t":"2025-01-15T05:00:00Z","v":4016058,"vw":2.175726},{"c":2.49,"h":2.595,"l":2.21,"n":15172,"o":2.29,"t":"2025-01-16T05:00:00Z","v":3678855,"vw":2.432827},{"c":2.03,"h":2.4698,"l":2.03,"n":9733,"o":2.44,"t":"2025-01-17T05:00:00Z","v":2145529,"vw":2.22094},{"c":2.17,"h":2.23,"l":2.01,"n":8604,"o":2.06,"t":"2025-01-21T05:00:00Z","v":2084872,"vw":2.13016},{"c":1.95,"h":2.249,"l":1.95,"n":6316,"o":2.17,"t":"2025-01-22T05:00:00Z","v":1706741,"vw":2.051866},{"c":1.95,"h":2.06,"l":1.92,"n":4374,"o":1.94,"t":"2025-01-23T05:00:00Z","v":1001108,"vw":1.976697},{"c":1.93,"h":2.1383,"l":1.89,"n":5387,"o":1.96,"t":"2025-01-24T05:00:00Z","v":1344703,"vw":1.98517},{"c":1.76,"h":1.845,"l":1.665,"n":5950,"o":1.78,"t":"2025-01-27T05:00:00Z","v":1603613,"vw":1.750086},{"c":1.79,"h":1.86,"l":1.76,"n":2294,"o":1.83,"t":"2025-01-28T05:00:00Z","v":444838,"vw":1.802859},{"c":1.87,"h":1.93,"l":1.81,"n":3072,"o":1.82,"t":"2025-01-29T05:00:00Z","v":652702,"vw":1.878861},{"c":1.96,"h":2.04,"l":1.8607,"n":3633,"o":1.97,"t":"2025-01-30T05:00:00Z","v":889681,"vw":1.945477},{"c":1.97,"h":2.12,"l":1.95,"n":3207,"o":1.96,"t":"2025-01-31T05:00:00Z","v":885055,"vw":2.042303},{"c":1.82,"h":1.93,"l":1.76,"n":3221,"o":1.8,"t":"2025-02-03T05:00:00Z","v":700832,"vw":1.846892},{"c":2.06,"h":2.19,"l":1.825,"n":5097,"o":1.86,"t":"2025-02-04T05:00:00Z","v":1154184,"vw":2.047069},{"c":2.07,"h":2.15,"l":2.045,"n":2318,"o":2.08,"t":"2025-02-05T05:00:00Z","v":482727,"vw":2.08539},{"c":2.3,"h":2.35,"l":2.1507,"n":5452,"o":2.21,"t":"2025-02-06T05:00:00Z","v":1094131,"vw":2.2785},{"c":2.32,"h":2.37,"l":2.25,"n":3789,"o":2.25,"t":"2025-02-07T05:00:00Z","v":734642,"vw":2.323191},{"c":2.56,"h":2.57,"l":2.33,"n":4899,"o":2.37,"t":"2025-02-10T05:00:00Z","v":1139502,"vw":2.48632},{"c":2.36,"h":2.52,"l":2.2643,"n":4235,"o":2.48,"t":"2025-02-11T05:00:00Z","v":899729,"vw":2.39397},{"c":2.32,"h":2.3508,"l":2.235,"n":2341,"o":2.235,"t":"2025-02-12T05:00:00Z","v":383020,"vw":2.307041},{"c":2.22,"h":2.355,"l":2.15,"n":4397,"o":2.35,"t":"2025-02-13T05:00:00Z","v":805837,"vw":2.224011},{"c":2.05,"h":2.21,"l":1.97,"n":3709,"o":2.18,"t":"2025-02-14T05:00:00Z","v":755647,"vw":2.042196},{"c":1.96,"h":2.045,"l":1.93,"n":2538,"o":2,"t":"2025-02-18T05:00:00Z","v":455912,"vw":1.983099},{"c":1.98,"h":2.09,"l":1.93,"n":3115,"o":1.93,"t":"2025-02-19T05:00:00Z","v":738447,"vw":2.023423},{"c":2,"h":2.0742,"l":1.94,"n":2033,"o":2,"t":"2025-02-20T05:00:00Z","v":399579,"vw":1.998813},{"c":1.85,"h":2.04,"l":1.85,"n":2428,"o":1.99,"t":"2025-02-21T05:00:00Z","v":654085,"vw":1.92082},{"c":1.78,"h":1.87,"l":1.7694,"n":1636,"o":1.83,"t":"2025-02-24T05:00:00Z","v":389723,"vw":1.80415},{"c":1.7,"h":1.8,"l":1.67,"n":1722,"o":1.77,"t":"2025-02-25T05:00:00Z","v":363131,"vw":1.716342},{"c":1.73,"h":1.8172,"l":1.72,"n":842,"o":1.73,"t":"2025-02-26T05:00:00Z","v":133063,"vw":1.77304},{"c":1.64,"h":1.77,"l":1.62,"n":1174,"o":1.77,"t":"2025-02-27T05:00:00Z","v":301439,"vw":1.665607},{"c":1.65,"h":1.67,"l":1.59,"n":804,"o":1.61,"t":"2025-02-28T05:00:00Z","v":156010,"vw":1.619982},{"c":1.55,"h":1.6994,"l":1.55,"n":1190,"o":1.66,"t":"2025-03-03T05:00:00Z","v":186807,"vw":1.608616},{"c":1.61,"h":1.665,"l":1.48,"n":1601,"o":1.54,"t":"2025-03-04T05:00:00Z","v":458344,"vw":1.53291},{"c":1.66,"h":1.67,"l":1.57,"n":640,"o":1.61,"t":"2025-03-05T05:00:00Z","v":103166,"vw":1.622099},{"c":1.61,"h":1.7,"l":1.5899,"n":733,"o":1.65,"t":"2025-03-06T05:00:00Z","v":147808,"vw":1.628042},{"c":1.61,"h":1.645,"l":1.56,"n":454,"o":1.61,"t":"2025-03-07T05:00:00Z","v":91364,"vw":1.600275},{"c":1.51,"h":1.59,"l":1.47,"n":1551,"o":1.58,"t":"2025-03-10T04:00:00Z","v":239029,"vw":1.523461},{"c":1.49,"h":1.54,"l":1.45,"n":977,"o":1.47,"t":"2025-03-11T04:00:00Z","v":170455,"vw":1.484571},{"c":1.52,"h":1.555,"l":1.45,"n":983,"o":1.53,"t":"2025-03-12T04:00:00Z","v":266487,"vw":1.508146},{"c":1.56,"h":1.6,"l":1.47,"n":983,"o":1.52,"t":"2025-03-13T04:00:00Z","v":264692,"vw":1.537303},{"c":1.86,"h":1.88,"l":1.6,"n":2662,"o":1.61,"t":"2025-03-14T04:00:00Z","v":723213,"vw":1.766043},{"c":1.89,"h":1.93,"l":1.8,"n":1409,"o":1.88,"t":"2025-03-17T04:00:00Z","v":276790,"vw":1.87563},{"c":1.82,"h":1.88,"l":1.78,"n":934,"o":1.88,"t":"2025-03-18T04:00:00Z","v":176927,"vw":1.836658},{"c":1.87,"h":1.91,"l":1.79,"n":1243,"o":1.8,"t":"2025-03-19T04:00:00Z","v":172166,"vw":1.877246},{"c":1.81,"h":1.905,"l":1.69,"n":1157,"o":1.84,"t":"2025-03-20T04:00:00Z","v":215937,"vw":1.819089},{"c":1.67,"h":1.785,"l":1.67,"n":821,"o":1.78,"t":"2025-03-21T04:00:00Z","v":284575,"vw":1.696317},{"c":1.66,"h":1.7783,"l":1.52,"n":4202,"o":1.65,"t":"2025-03-24T04:00:00Z","v":1124689,"vw":1.630612},{"c":1.6,"h":1.69,"l":1.58,"n":901,"o":1.66,"t":"2025-03-25T04:00:00Z","v":143606,"vw":1.605923},{"c":1.54,"h":1.61,"l":1.54,"n":652,"o":1.56,"t":"2025-03-26T04:00:00Z","v":188329,"vw":1.566264},{"c":1.54,"h":1.57,"l":1.515,"n":408,"o":1.54,"t":"2025-03-27T04:00:00Z","v":45468,"vw":1.539773},{"c":1.51,"h":1.555,"l":1.45,"n":888,"o":1.53,"t":"2025-03-28T04:00:00Z","v":190075,"vw":1.495906},{"c":1.55,"h":1.6,"l":1.42,"n":1138,"o":1.47,"t":"2025-03-31T04:00:00Z","v":305191,"vw":1.486917},{"c":1.48,"h":1.57,"l":1.47,"n":600,"o":1.57,"t":"2025-04-01T04:00:00Z","v":125671,"vw":1.491052},{"c":1.5,"h":1.567,"l":1.45,"n":464,"o":1.48,"t":"2025-04-02T04:00:00Z","v":102268,"vw":1.514331},{"c":1.46,"h":1.5293,"l":1.44,"n":436,"o":1.46,"t":"2025-04-03T04:00:00Z","v":86578,"vw":1.47381},{"c":1.36,"h":1.426,"l":1.31,"n":754,"o":1.41,"t":"2025-04-04T04:00:00Z","v":268808,"vw":1.38262},{"c":1.3,"h":1.43,"l":1.28,"n":692,"o":1.32,"t":"2025-04-07T04:00:00Z","v":145844,"vw":1.333124},{"c":1.22,"h":1.39,"l":1.22,"n":744,"o":1.39,"t":"2025-04-08T04:00:00Z","v":184967,"vw":1.289219},{"c":1.41,"h":1.45,"l":1.21,"n":951,"o":1.22,"t":"2025-04-09T04:00:00Z","v":159599,"vw":1.316437},{"c":1.28,"h":1.4,"l":1.26,"n":695,"o":1.4,"t":"2025-04-10T04:00:00Z","v":121558,"vw":1.305633},{"c":1.28,"h":1.32,"l":1.22,"n":657,"o":1.28,"t":"2025-04-11T04:00:00Z","v":101977,"vw":1.266489},{"c":1.32,"h":1.4,"l":1.3008,"n":441,"o":1.4,"t":"2025-04-14T04:00:00Z","v":84310,"vw":1.342621},{"c":1.36,"h":1.3881,"l":1.325,"n":301,"o":1.33,"t":"2025-04-15T04:00:00Z","v":40557,"vw":1.356686},{"c":1.66,"h":1.75,"l":1.3,"n":10099,"o":1.31,"t":"2025-04-16T04:00:00Z","v":3039828,"vw":1.614226},{"c":1.54,"h":1.61,"l":1.5,"n":1221,"o":1.57,"t":"2025-04-17T04:00:00Z","v":242871,"vw":1.539125},{"c":1.47,"h":1.56,"l":1.42,"n":1152,"o":1.56,"t":"2025-04-21T04:00:00Z","v":130564,"vw":1.469351},{"c":1.82,"h":1.83,"l":1.43,"n":2595,"o":1.45,"t":"2025-04-22T04:00:00Z","v":662437,"vw":1.683494},{"c":1.74,"h":1.84,"l":1.7,"n":876,"o":1.78,"t":"2025-04-23T04:00:00Z","v":125936,"vw":1.751791},{"c":1.87,"h":1.88,"l":1.71,"n":821,"o":1.71,"t":"2025-04-24T04:00:00Z","v":139615,"vw":1.814993},{"c":1.85,"h":1.88,"l":1.78,"n":523,"o":1.86,"t":"2025-04-25T04:00:00Z","v":117055,"vw":1.834864},{"c":1.74,"h":1.9176,"l":1.72,"n":886,"o":1.91,"t":"2025-04-28T04:00:00Z","v":200636,"vw":1.782127},{"c":1.75,"h":1.78,"l":1.6962,"n":450,"o":1.7,"t":"2025-04-29T04:00:00Z","v":86369,"vw":1.750058},{"c":1.84,"h":1.85,"l":1.7,"n":647,"o":1.71,"t":"2025-04-30T04:00:00Z","v":144076,"vw":1.776742},{"c":1.8,"h":1.8793,"l":1.78,"n":518,"o":1.79,"t":"2025-05-01T04:00:00Z","v":157865,"vw":1.822382},{"c":1.92,"h":1.98,"l":1.81,"n":1017,"o":1.84,"t":"2025-05-02T04:00:00Z","v":288447,"vw":1.908957},{"c":1.91,"h":1.99,"l":1.82,"n":1092,"o":1.97,"t":"2025-05-05T04:00:00Z","v":234586,"vw":1.90109},{"c":1.88,"h":1.93,"l":1.845,"n":466,"o":1.91,"t":"2025-05-06T04:00:00Z","v":100489,"vw":1.887211},{"c":1.73,"h":1.94,"l":1.7,"n":1008,"o":1.94,"t":"2025-05-07T04:00:00Z","v":322714,"vw":1.781663},{"c":1.79,"h":1.8899,"l":1.75,"n":1009,"o":1.78,"t":"2025-05-08T04:00:00Z","v":192337,"vw":1.806213},{"c":1.85,"h":1.883,"l":1.7706,"n":672,"o":1.83,"t":"2025-05-09T04:00:00Z","v":117713,"vw":1.814427},{"c":1.85,"h":1.925,"l":1.77,"n":1511,"o":1.92,"t":"2025-05-12T04:00:00Z","v":297864,"vw":1.844439},{"c":1.93,"h":1.95,"l":1.82,"n":1435,"o":1.88,"t":"2025-05-13T04:00:00Z","v":314020,"vw":1.902509},{"c":1.88,"h":1.99,"l":1.87,"n":1643,"o":1.98,"t":"2025-05-14T04:00:00Z","v":329994,"vw":1.915152},{"c":1.98,"h":1.98,"l":1.87,"n":1561,"o":1.95,"t":"2025-05-15T04:00:00Z","v":273392,"vw":1.935182},{"c":2.06,"h":2.21,"l":2,"n":2766,"o":2.1,"t":"2025-05-16T04:00:00Z","v":650714,"vw":2.104848},{"c":2.27,"h":2.3,"l":1.95,"n":2557,"o":1.99,"t":"2025-05-19T04:00:00Z","v":604296,"vw":2.172129},{"c":2.17,"h":2.3097,"l":2.12,"n":2757,"o":2.3,"t":"2025-05-20T04:00:00Z","v":448410,"vw":2.206916},{"c":2.11,"h":2.284,"l":2.08,"n":1768,"o":2.15,"t":"2025-05-21T04:00:00Z","v":391363,"vw":2.170629},{"c":2.34,"h":2.36,"l":2.12,"n":2694,"o":2.12,"t":"2025-05-22T04:00:00Z","v":658544,"vw":2.287779},{"c":2.3,"h":2.33,"l":2.18,"n":1954,"o":2.18,"t":"2025-05-23T04:00:00Z","v":433155,"vw":2.267389},{"c":2.5,"h":2.5,"l":2.35,"n":2325,"o":2.4,"t":"2025-05-27T04:00:00Z","v":620119,"vw":2.427869},{"c":2.34,"h":2.59,"l":2.34,"n":2349,"o":2.49,"t":"2025-05-28T04:00:00Z","v":540938,"vw":2.487215},{"c":2.29,"h":2.4,"l":2.25,"n":1272,"o":2.36,"t":"2025-05-29T04:00:00Z","v":276721,"vw":2.319382},{"c":2.15,"h":2.3275,"l":2.13,"n":1580,"o":2.25,"t":"2025-05-30T04:00:00Z","v":348464,"vw":2.208531},{"c":2.28,"h":2.3129,"l":2.15,"n":790,"o":2.15,"t":"2025-06-02T04:00:00Z","v":157253,"vw":2.247688},{"c":2.26,"h":2.32,"l":2.23,"n":761,"o":2.25,"t":"2025-06-03T04:00:00Z","v":158329,"vw":2.277733},{"c":2.31,"h":2.32,"l":2.2172,"n":674,"o":2.25,"t":"2025-06-04T04:00:00Z","v":119473,"vw":2.276288},{"c":2.2,"h":2.28,"l":2.17,"n":841,"o":2.26,"t":"2025-06-05T04:00:00Z","v":169256,"vw":2.224872},{"c":2.36,"h":2.3897,"l":2.2,"n":1749,"o":2.23,"t":"2025-06-06T04:00:00Z","v":253854,"vw":2.324768},{"c":2.21,"h":2.4,"l":2.2,"n":1332,"o":2.4,"t":"2025-06-09T04:00:00Z","v":249213,"vw":2.256479},{"c":2.13,"h":2.255,"l":2.12,"n":1351,"o":2.24,"t":"2025-06-10T04:00:00Z","v":325519,"vw":2.174286},{"c":2.11,"h":2.22,"l":2.104,"n":855,"o":2.14,"t":"2025-06-11T04:00:00Z","v":186594,"vw":2.164537},{"c":2.08,"h":2.145,"l":2.08,"n":751,"o":2.1,"t":"2025-06-12T04:00:00Z","v":111057,"vw":2.101036},{"c":2.02,"h":2.13,"l":2.01,"n":1142,"o":2.06,"t":"2025-06-13T04:00:00Z","v":147909,"vw":2.04984},{"c":2.06,"h":2.0899,"l":2,"n":916,"o":2.07,"t":"2025-06-16T04:00:00Z","v":133212,"vw":2.040258},{"c":1.97,"h":2.09,"l":1.96,"n":828,"o":2.01,"t":"2025-06-17T04:00:00Z","v":122185,"vw":2.013374},{"c":2.02,"h":2.05,"l":1.97,"n":605,"o":2.02,"t":"2025-06-18T04:00:00Z","v":118316,"vw":2.013885},{"c":2,"h":2.08,"l":1.97,"n":681,"o":2.05,"t":"2025-06-20T04:00:00Z","v":100387,"vw":2.016614},{"c":1.96,"h":2.02,"l":1.89,"n":1412,"o":1.97,"t":"2025-06-23T04:00:00Z","v":198560,"vw":1.960268},{"c":2.025,"h":2.04,"l":1.96,"n":1174,"o":2,"t":"2025-06-24T04:00:00Z","v":206010,"vw":2.016412},{"c":2.01,"h":2.06,"l":1.98,"n":724,"o":2.02,"t":"2025-06-25T04:00:00Z","v":146715,"vw":2.018042},{"c":2.09,"h":2.14,"l":1.98,"n":1023,"o":2.01,"t":"2025-06-26T04:00:00Z","v":302136,"vw":2.081626},{"c":2.11,"h":2.16,"l":2.05,"n":839,"o":2.1,"t":"2025-06-27T04:00:00Z","v":244226,"vw":2.098781},{"c":2.12,"h":2.159,"l":2.1,"n":754,"o":2.13,"t":"2025-06-30T04:00:00Z","v":133708,"vw":2.121399},{"c":2.19,"h":2.191,"l":2.03,"n":1513,"o":2.15,"t":"2025-07-01T04:00:00Z","v":322273,"vw":2.116797},{"c":2.14,"h":2.19,"l":2.13,"n":1004,"o":2.15,"t":"2025-07-02T04:00:00Z","v":231392,"vw":2.156818},{"c":2.13,"h":2.18,"l":2.13,"n":832,"o":2.16,"t":"2025-07-03T04:00:00Z","v":180479,"vw":2.161694},{"c":2.05,"h":2.1,"l":2,"n":1140,"o":2.1,"t":"2025-07-07T04:00:00Z","v":211806,"vw":2.039508},{"c":2.23,"h":2.275,"l":2.07,"n":1701,"o":2.1,"t":"2025-07-08T04:00:00Z","v":439329,"vw":2.181324},{"c":2.3,"h":2.33,"l":2.17,"n":1265,"o":2.24,"t":"2025-07-09T04:00:00Z","v":281473,"vw":2.261469},{"c":2.31,"h":2.439,"l":2.31,"n":1341,"o":2.35,"t":"2025-07-10T04:00:00Z","v":335004,"vw":2.363219},{"c":2.18,"h":2.31,"l":2.18,"n":1345,"o":2.31,"t":"2025-07-11T04:00:00Z","v":234283,"vw":2.239229},{"c":2.25,"h":2.3,"l":2.16,"n":831,"o":2.18,"t":"2025-07-14T04:00:00Z","v":150068,"vw":2.242325},{"c":2.38,"h":2.4486,"l":2.29,"n":1959,"o":2.3,"t":"2025-07-15T04:00:00Z","v":488779,"vw":2.373569},{"c":2.64,"h":2.7,"l":2.42,"n":4326,"o":2.44,"t":"2025-07-16T04:00:00Z","v":1251381,"vw":2.563089},{"c":2.93,"h":3.09,"l":2.76,"n":6172,"o":2.8,"t":"2025-07-17T04:00:00Z","v":1575677,"vw":2.916458},{"c":2.86,"h":2.95,"l":2.72,"n":3230,"o":2.92,"t":"2025-07-18T04:00:00Z","v":604623,"vw":2.833898},{"c":2.93,"h":3.03,"l":2.8327,"n":2629,"o":2.92,"t":"2025-07-21T04:00:00Z","v":609145,"vw":2.935881},{"c":2.79,"h":2.97,"l":2.76,"n":1602,"o":2.96,"t":"2025-07-22T04:00:00Z","v":409456,"vw":2.829286},{"c":2.69,"h":2.78,"l":2.61,"n":1995,"o":2.72,"t":"2025-07-23T04:00:00Z","v":362877,"vw":2.697276},{"c":3.16,"h":3.2,"l":2.71,"n":4886,"o":2.8,"t":"2025-07-24T04:00:00Z","v":1178122,"vw":3.024144},{"c":3.07,"h":3.215,"l":2.965,"n":2071,"o":3.2,"t":"2025-07-25T04:00:00Z","v":425899,"vw":3.069799},{"c":3.19,"h":3.4,"l":3,"n":3413,"o":3.16,"t":"2025-07-28T04:00:00Z","v":811456,"vw":3.208678},{"c":3.12,"h":3.35,"l":3.06,"n":2341,"o":3.14,"t":"2025-07-29T04:00:00Z","v":510076,"vw":3.18942},{"c":3.02,"h":3.1988,"l":2.91,"n":2124,"o":3.1,"t":"2025-07-30T04:00:00Z","v":465093,"vw":3.018436},{"c":2.95,"h":3.0889,"l":2.9001,"n":2095,"o":2.95,"t":"2025-07-31T04:00:00Z","v":402552,"vw":2.989263},{"c":2.85,"h":2.89,"l":2.55,"n":2459,"o":2.83,"t":"2025-08-01T04:00:00Z","v":640154,"vw":2.75012},{"c":3.07,"h":3.1292,"l":2.8,"n":2460,"o":2.86,"t":"2025-08-04T04:00:00Z","v":554454,"vw":3.029056},{"c":2.96,"h":3.1899,"l":2.9107,"n":1216,"o":3.08,"t":"2025-08-05T04:00:00Z","v":310568,"vw":3.014022},{"c":2.92,"h":2.975,"l":2.83,"n":1144,"o":2.91,"t":"2025-08-06T04:00:00Z","v":295864,"vw":2.88871},{"c":2.82,"h":2.9,"l":2.78,"n":1291,"o":2.89,"t":"2025-08-07T04:00:00Z","v":264115,"vw":2.835649},{"c":2.91,"h":3,"l":2.79,"n":930,"o":2.83,"t":"2025-08-08T04:00:00Z","v":174372,"vw":2.887983},{"c":3.29,"h":3.29,"l":2.8889,"n":2824,"o":2.95,"t":"2025-08-11T04:00:00Z","v":582154,"vw":3.147875},{"c":3.4,"h":3.66,"l":3.19,"n":5367,"o":3.27,"t":"2025-08-12T04:00:00Z","v":1265851,"vw":3.462255},{"c":3.66,"h":3.72,"l":3.4212,"n":6517,"o":3.45,"t":"2025-08-13T04:00:00Z","v":1370898,"vw":3.597151},{"c":3.55,"h":3.6,"l":3.39,"n":13272,"o":3.59,"t":"2025-08-14T04:00:00Z","v":2728530,"vw":3.489468},{"c":3.1,"h":3.5992,"l":2.995,"n":6829,"o":3.5,"t":"2025-08-15T04:00:00Z","v":2230216,"vw":3.179441},{"c":3.15,"h":3.19,"l":2.94,"n":2583,"o":3.09,"t":"2025-08-18T04:00:00Z","v":785235,"vw":3.046784},{"c":2.96,"h":3.3,"l":2.96,"n":2419,"o":3.16,"t":"2025-08-19T04:00:00Z","v":614261,"vw":3.077198},{"c":3.01,"h":3.05,"l":2.84,"n":1552,"o":2.95,"t":"2025-08-20T04:00:00Z","v":393759,"vw":2.934983},{"c":3.08,"h":3.14,"l":2.96,"n":1330,"o":2.96,"t":"2025-08-21T04:00:00Z","v":243134,"vw":3.077053},{"c":3.21,"h":3.3,"l":3.0099,"n":2711,"o":3.01,"t":"2025-08-22T04:00:00Z","v":623217,"vw":3.213884},{"c":3.16,"h":3.2999,"l":3.08,"n":3078,"o":3.21,"t":"2025-08-25T04:00:00Z","v":432853,"vw":3.149887},{"c":3.18,"h":3.33,"l":3.1201,"n":1696,"o":3.18,"t":"2025-08-26T04:00:00Z","v":430343,"vw":3.218727},{"c":3.06,"h":3.18,"l":3.05,"n":1878,"o":3.1,"t":"2025-08-27T04:00:00Z","v":276066,"vw":3.093637},{"c":3.42,"h":3.55,"l":3.07,"n":7272,"o":3.08,"t":"2025-08-28T04:00:00Z","v":1677381,"vw":3.364282},{"c":3.8,"h":3.9,"l":3.42,"n":12561,"o":3.63,"t":"2025-08-29T04:00:00Z","v":3053905,"vw":3.662268},{"c":4.07,"h":4.09,"l":3.61,"n":6187,"o":3.78,"t":"2025-09-02T04:00:00Z","v":1359099,"vw":3.814989},{"c":3.97,"h":4.29,"l":3.94,"n":8323,"o":4.19,"t":"2025-09-03T04:00:00Z","v":1591671,"vw":4.150841},{"c":4.26,"h":4.27,"l":3.81,"n":4153,"o":3.92,"t":"2025-09-04T04:00:00Z","v":815161,"vw":4.115747},{"c":3.82,"h":4.26,"l":3.82,"n":4021,"o":4.26,"t":"2025-09-05T04:00:00Z","v":787146,"vw":3.953049},{"c":3.81,"h":3.8908,"l":3.7001,"n":2001,"o":3.87,"t":"2025-09-08T04:00:00Z","v":397048,"vw":3.808786},{"c":4.09,"h":4.15,"l":3.75,"n":2335,"o":3.8,"t":"2025-09-09T04:00:00Z","v":403902,"vw":3.95927},{"c":3.85,"h":4.15,"l":3.85,"n":1985,"o":4.05,"t":"2025-09-10T04:00:00Z","v":350905,"vw":3.979614},{"c":3.84,"h":4.03,"l":3.76,"n":2336,"o":3.84,"t":"2025-09-11T04:00:00Z","v":366876,"vw":3.895091},{"c":4.05,"h":4.155,"l":3.7787,"n":3267,"o":3.85,"t":"2025-09-12T04:00:00Z","v":622704,"vw":4.000652},{"c":4.14,"h":4.15,"l":3.88,"n":3242,"o":4.04,"t":"2025-09-15T04:00:00Z","v":661619,"vw":3.988728},{"c":4.36,"h":4.49,"l":4.14,"n":5273,"o":4.25,"t":"2025-09-16T04:00:00Z","v":1116538,"vw":4.342583},{"c":4.1,"h":4.3,"l":4.03,"n":4294,"o":4.22,"t":"2025-09-17T04:00:00Z","v":744439,"vw":4.138254},{"c":4.14,"h":4.33,"l":4.1101,"n":2702,"o":4.16,"t":"2025-09-18T04:00:00Z","v":465115,"vw":4.206408},{"c":4.73,"h":4.79,"l":4.17,"n":6493,"o":4.17,"t":"2025-09-19T04:00:00Z","v":1604159,"vw":4.596493},{"c":4.56,"h":4.8895,"l":4.52,"n":5885,"o":4.8,"t":"2025-09-22T04:00:00Z","v":1142345,"vw":4.654099},{"c":4.23,"h":4.65,"l":4.22,"n":4552,"o":4.64,"t":"2025-09-23T04:00:00Z","v":860846,"vw":4.393594},{"c":4.14,"h":4.5,"l":4.13,"n":3820,"o":4.29,"t":"2025-09-24T04:00:00Z","v":533128,"vw":4.317422},{"c":4,"h":4.11,"l":3.83,"n":2677,"o":3.89,"t":"2025-09-25T04:00:00Z","v":656620,"vw":3.975066},{"c":3.84,"h":4.06,"l":3.81,"n":1878,"o":4.04,"t":"2025-09-26T04:00:00Z","v":442352,"vw":3.88285},{"c":3.87,"h":4.0658,"l":3.84,"n":2062,"o":3.95,"t":"2025-09-29T04:00:00Z","v":356402,"vw":3.929109},{"c":3.89,"h":3.99,"l":3.78,"n":1880,"o":3.99,"t":"2025-09-30T04:00:00Z","v":406637,"vw":3.869056},{"c":3.95,"h":4.08,"l":3.8557,"n":1505,"o":3.9,"t":"2025-10-01T04:00:00Z","v":283783,"vw":3.985124},{"c":4.47,"h":4.5,"l":3.9701,"n":4194,"o":4,"t":"2025-10-02T04:00:00Z","v":915341,"vw":4.294967},{"c":4.32,"h":4.6,"l":4.1373,"n":5910,"o":4.53,"t":"2025-10-03T04:00:00Z","v":1125751,"vw":4.393608},{"c":4.47,"h":4.63,"l":4.3338,"n":3251,"o":4.41,"t":"2025-10-06T04:00:00Z","v":546305,"vw":4.470792},{"c":4.3,"h":4.56,"l":4.2,"n":2950,"o":4.56,"t":"2025-10-07T04:00:00Z","v":479846,"vw":4.303618},{"c":4.32,"h":4.555,"l":4.26,"n":2498,"o":4.34,"t":"2025-10-08T04:00:00Z","v":475377,"vw":4.419855},{"c":4.54,"h":4.565,"l":4.21,"n":3019,"o":4.32,"t":"2025-10-09T04:00:00Z","v":616775,"vw":4.407116},{"c":3.82,"h":4.56,"l":3.775,"n":6427,"o":4.56,"t":"2025-10-10T04:00:00Z","v":1380556,"vw":4.084489},{"c":4.275,"h":4.3,"l":3.85,"n":3077,"o":4.01,"t":"2025-10-13T04:00:00Z","v":614671,"vw":4.072529},{"c":4.08,"h":4.27,"l":4.01,"n":3173,"o":4.15,"t":"2025-10-14T04:00:00Z","v":570156,"vw":4.124865},{"c":4.23,"h":4.55,"l":4.08,"n":3688,"o":4.28,"t":"2025-10-15T04:00:00Z","v":859956,"vw":4.356961},{"c":3.82,"h":4.275,"l":3.8,"n":4793,"o":4.275,"t":"2025-10-16T04:00:00Z","v":874316,"vw":3.948158},{"c":3.57,"h":3.87,"l":3.54,"n":3962,"o":3.78,"t":"2025-10-17T04:00:00Z","v":752691,"vw":3.67438},{"c":3.8,"h":3.88,"l":3.64,"n":2554,"o":3.715,"t":"2025-10-20T04:00:00Z","v":404427,"vw":3.776797},{"c":3.79,"h":4.035,"l":3.75,"n":4143,"o":3.81,"t":"2025-10-21T04:00:00Z","v":821138,"vw":3.879159},{"c":3.24,"h":3.75,"l":3.0888,"n":7809,"o":3.7,"t":"2025-10-22T04:00:00Z","v":1880907,"vw":3.31452},{"c":3.37,"h":3.48,"l":3.2501,"n":2871,"o":3.31,"t":"2025-10-23T04:00:00Z","v":450817,"vw":3.384833},{"c":3.4,"h":3.58,"l":3.38,"n":2806,"o":3.45,"t":"2025-10-24T04:00:00Z","v":400679,"vw":3.441082},{"c":3.39,"h":3.505,"l":3.23,"n":4199,"o":3.47,"t":"2025-10-27T04:00:00Z","v":677828,"vw":3.387657},{"c":3.49,"h":3.65,"l":3.31,"n":3694,"o":3.32,"t":"2025-10-28T04:00:00Z","v":536596,"vw":3.498976},{"c":3.64,"h":3.77,"l":3.511,"n":2937,"o":3.57,"t":"2025-10-29T04:00:00Z","v":519499,"vw":3.663041},{"c":3.52,"h":3.62,"l":3.23,"n":2898,"o":3.36,"t":"2025-10-30T04:00:00Z","v":769039,"vw":3.369461},{"c":3.6,"h":3.69,"l":3.53,"n":2259,"o":3.53,"t":"2025-10-31T04:00:00Z","v":428241,"vw":3.616888},{"c":3.24,"h":3.59,"l":3.24,"n":2607,"o":3.56,"t":"2025-11-03T05:00:00Z","v":584616,"vw":3.356529},{"c":3.12,"h":3.29,"l":3.08,"n":1966,"o":3.14,"t":"2025-11-04T05:00:00Z","v":367727,"vw":3.1733},{"c":3.24,"h":3.3153,"l":3.12,"n":1393,"o":3.12,"t":"2025-11-05T05:00:00Z","v":233657,"vw":3.239013},{"c":3.13,"h":3.3,"l":3.04,"n":3551,"o":3.26,"t":"2025-11-06T05:00:00Z","v":587874,"vw":3.152061},{"c":3.23,"h":3.25,"l":2.96,"n":2414,"o":3.075,"t":"2025-11-07T05:00:00Z","v":374879,"vw":3.070192},{"c":2.75,"h":3.31,"l":2.71,"n":3288,"o":3.29,"t":"2025-11-10T05:00:00Z","v":845958,"vw":2.887445},{"c":2.73,"h":2.93,"l":2.71,"n":2402,"o":2.79,"t":"2025-11-11T05:00:00Z","v":328014,"vw":2.774856},{"c":2.6,"h":2.8,"l":2.6,"n":2486,"o":2.75,"t":"2025-11-12T05:00:00Z","v":428198,"vw":2.657433},{"c":2.66,"h":2.71,"l":2.53,"n":4340,"o":2.6,"t":"2025-11-13T05:00:00Z","v":1051740,"vw":2.641927},{"c":3.14,"h":3.38,"l":2.78,"n":26916,"o":2.8,"t":"2025-11-14T05:00:00Z","v":4780883,"vw":3.17775},{"c":3.04,"h":3.1599,"l":2.8,"n":5538,"o":3.14,"t":"2025-11-17T05:00:00Z","v":833694,"vw":3.019106},{"c":3.115,"h":3.12,"l":2.91,"n":3408,"o":2.91,"t":"2025-11-18T05:00:00Z","v":469448,"vw":3.019654},{"c":3.01,"h":3.19,"l":2.96,"n":2544,"o":3.11,"t":"2025-11-19T05:00:00Z","v":387639,"vw":3.057889},{"c":2.86,"h":3.1999,"l":2.81,"n":3289,"o":3.06,"t":"2025-11-20T05:00:00Z","v":588294,"vw":2.937095},{"c":2.94,"h":2.9999,"l":2.77,"n":3271,"o":2.86,"t":"2025-11-21T05:00:00Z","v":391269,"vw":2.890666},{"c":3.23,"h":3.24,"l":2.88,"n":2632,"o":2.94,"t":"2025-11-24T05:00:00Z","v":322735,"vw":3.15644},{"c":3.24,"h":3.27,"l":3.095,"n":2449,"o":3.2,"t":"2025-11-25T05:00:00Z","v":375719,"vw":3.196583},{"c":3.26,"h":3.31,"l":3.23,"n":1699,"o":3.27,"t":"2025-11-26T05:00:00Z","v":182994,"vw":3.283433},{"c":3.3,"h":3.425,"l":3.26,"n":1333,"o":3.26,"t":"2025-11-28T05:00:00Z","v":190334,"vw":3.342682},{"c":3.19,"h":3.36,"l":3.18,"n":1501,"o":3.26,"t":"2025-12-01T05:00:00Z","v":220036,"vw":3.235297},{"c":3.1,"h":3.3599,"l":3.095,"n":1827,"o":3.2,"t":"2025-12-02T05:00:00Z","v":228826,"vw":3.155628},{"c":3.35,"h":3.35,"l":3.0176,"n":2262,"o":3.18,"t":"2025-12-03T05:00:00Z","v":540622,"vw":3.197394},{"c":3.46,"h":3.59,"l":3.31,"n":2575,"o":3.38,"t":"2025-12-04T05:00:00Z","v":419067,"vw":3.478092},{"c":3.32,"h":3.45,"l":3.24,"n":1763,"o":3.45,"t":"2025-12-05T05:00:00Z","v":266197,"vw":3.312162},{"c":3.43,"h":3.45,"l":3.05,"n":3440,"o":3.32,"t":"2025-12-08T05:00:00Z","v":585241,"vw":3.277052},{"c":3.47,"h":3.5475,"l":3.35,"n":2104,"o":3.42,"t":"2025-12-09T05:00:00Z","v":377591,"vw":3.428247},{"c":3.5,"h":3.56,"l":3.35,"n":3213,"o":3.46,"t":"2025-12-10T05:00:00Z","v":561259,"vw":3.445606},{"c":3.38,"h":3.4586,"l":3.16,"n":2143,"o":3.26,"t":"2025-12-11T05:00:00Z","v":415081,"vw":3.304738},{"c":3.08,"h":3.3991,"l":3.04,"n":2599,"o":3.32,"t":"2025-12-12T05:00:00Z","v":545139,"vw":3.13023},{"c":3.03,"h":3.21,"l":3.03,"n":1773,"o":3.14,"t":"2025-12-15T05:00:00Z","v":252968,"vw":3.100075},{"c":3.08,"h":3.11,"l":2.96,"n":1539,"o":3,"t":"2025-12-16T05:00:00Z","v":167506,"vw":3.061293},{"c":2.92,"h":3.2899,"l":2.91,"n":2434,"o":3.08,"t":"2025-12-17T05:00:00Z","v":452812,"vw":3.027023},{"c":2.92,"h":3.11,"l":2.89,"n":1797,"o":2.95,"t":"2025-12-18T05:00:00Z","v":255100,"vw":2.973954},{"c":3.07,"h":3.11,"l":2.93,"n":1490,"o":2.94,"t":"2025-12-19T05:00:00Z","v":196752,"vw":3.037192},{"c":3.03,"h":3.14,"l":2.92,"n":2231,"o":3.02,"t":"2025-12-22T05:00:00Z","v":346141,"vw":3.02856},{"c":3.04,"h":3.11,"l":3.01,"n":1669,"o":3.03,"t":"2025-12-23T05:00:00Z","v":188092,"vw":3.053376},{"c":3.06,"h":3.0836,"l":2.98,"n":742,"o":3.02,"t":"2025-12-24T05:00:00Z","v":84596,"vw":3.03519},{"c":2.91,"h":3.06,"l":2.88,"n":1622,"o":3.06,"t":"2025-12-26T05:00:00Z","v":233393,"vw":2.932152},{"c":2.83,"h":2.94,"l":2.76,"n":2057,"o":2.83,"t":"2025-12-29T05:00:00Z","v":337961,"vw":2.806977},{"c":2.9,"h":3.01,"l":2.85,"n":2541,"o":2.86,"t":"2025-12-30T05:00:00Z","v":391696,"vw":2.927158},{"c":2.99,"h":3.08,"l":2.85,"n":2646,"o":2.9,"t":"2025-12-31T05:00:00Z","v":459451,"vw":2.983477},{"c":3.28,"h":3.29,"l":3.02,"n":2194,"o":3.05,"t":"2026-01-02T05:00:00Z","v":352209,"vw":3.205783},{"c":3.65,"h":3.74,"l":3.28,"n":5048,"o":3.34,"t":"2026-01-05T05:00:00Z","v":935957,"vw":3.541336},{"c":3.52,"h":3.655,"l":3.41,"n":3040,"o":3.65,"t":"2026-01-06T05:00:00Z","v":505553,"vw":3.528992},{"c":3.44,"h":3.53,"l":3.3327,"n":2911,"o":3.49,"t":"2026-01-07T05:00:00Z","v":598153,"vw":3.44699},{"c":3.37,"h":3.7,"l":3.32,"n":4569,"o":3.44,"t":"2026-01-08T05:00:00Z","v":858273,"vw":3.486775},{"c":3.28,"h":3.425,"l":3.07,"n":4240,"o":3.41,"t":"2026-01-09T05:00:00Z","v":835143,"vw":3.210766},{"c":3.88,"h":4.0699,"l":3.5,"n":9319,"o":3.5,"t":"2026-01-12T05:00:00Z","v":1957906,"vw":3.811593},{"c":3.73,"h":3.88,"l":3.57,"n":4448,"o":3.87,"t":"2026-01-13T05:00:00Z","v":855229,"vw":3.69479},{"c":3.75,"h":3.95,"l":3.56,"n":4662,"o":3.86,"t":"2026-01-14T05:00:00Z","v":852704,"vw":3.751746},{"c":3.7,"h":3.8499,"l":3.6,"n":3130,"o":3.78,"t":"2026-01-15T05:00:00Z","v":610314,"vw":3.705031},{"c":3.64,"h":3.78,"l":3.61,"n":2938,"o":3.72,"t":"2026-01-16T05:00:00Z","v":431430,"vw":3.667859},{"c":3.52,"h":3.9,"l":3.48,"n":4794,"o":3.5,"t":"2026-01-20T05:00:00Z","v":1138657,"vw":3.696941},{"c":3.64,"h":3.82,"l":3.36,"n":6096,"o":3.69,"t":"2026-01-21T05:00:00Z","v":1262790,"vw":3.595223},{"c":4.07,"h":4.17,"l":3.71,"n":7385,"o":3.75,"t":"2026-01-22T05:00:00Z","v":1883355,"vw":4.015345},{"c":4.14,"h":4.23,"l":3.85,"n":5304,"o":4.06,"t":"2026-01-23T05:00:00Z","v":1362457,"vw":4.061857},{"c":3.61,"h":4.01,"l":3.455,"n":12203,"o":4,"t":"2026-01-26T05:00:00Z","v":2789633,"vw":3.646756},{"c":3.385,"h":3.79,"l":3.32,"n":6769,"o":3.79,"t":"2026-01-27T05:00:00Z","v":1445280,"vw":3.424567},{"c":3.31,"h":3.41,"l":3.285,"n":6517,"o":3.37,"t":"2026-01-28T05:00:00Z","v":1111386,"vw":3.349226},{"c":3.17,"h":3.38,"l":3.1,"n":5216,"o":3.38,"t":"2026-01-29T05:00:00Z","v":1031452,"vw":3.186761},{"c":3.04,"h":3.2,"l":3,"n":5741,"o":3.18,"t":"2026-01-30T05:00:00Z","v":865624,"vw":3.068916},{"c":3.22,"h":3.29,"l":3.0099,"n":6102,"o":3.02,"t":"2026-02-02T05:00:00Z","v":857689,"vw":3.172929},{"c":3.09,"h":3.28,"l":2.9201,"n":6746,"o":3.25,"t":"2026-02-03T05:00:00Z","v":1428026,"vw":3.059864},{"c":2.85,"h":3.1,"l":2.7649,"n":6408,"o":3.1,"t":"2026-02-04T05:00:00Z","v":1161741,"vw":2.863928},{"c":2.7,"h":2.85,"l":2.7,"n":4606,"o":2.8,"t":"2026-02-05T05:00:00Z","v":866808,"vw":2.765629},{"c":2.96,"h":3.01,"l":2.76,"n":3885,"o":2.78,"t":"2026-02-06T05:00:00Z","v":727729,"vw":2.920127},{"c":3.1,"h":3.115,"l":2.885,"n":3534,"o":2.98,"t":"2026-02-09T05:00:00Z","v":543531,"vw":3.000595},{"c":3,"h":3.16,"l":2.99,"n":3434,"o":3.09,"t":"2026-02-10T05:00:00Z","v":515579,"vw":3.075772},{"c":2.8,"h":3.02,"l":2.76,"n":4643,"o":3.02,"t":"2026-02-11T05:00:00Z","v":693752,"vw":2.834736},{"c":2.65,"h":2.84,"l":2.6,"n":5223,"o":2.82,"t":"2026-02-12T05:00:00Z","v":843002,"vw":2.68029},{"c":2.7,"h":2.75,"l":2.63,"n":3592,"o":2.66,"t":"2026-02-13T05:00:00Z","v":403041,"vw":2.700154},{"c":2.66,"h":2.74,"l":2.56,"n":2729,"o":2.7,"t":"2026-02-17T05:00:00Z","v":495939,"vw":2.645676},{"c":2.68,"h":2.72,"l":2.55,"n":3063,"o":2.66,"t":"2026-02-18T05:00:00Z","v":665094,"vw":2.65151},{"c":2.75,"h":2.795,"l":2.66,"n":2453,"o":2.69,"t":"2026-02-19T05:00:00Z","v":337772,"vw":2.734943},{"c":2.65,"h":2.7525,"l":2.63,"n":3309,"o":2.75,"t":"2026-02-20T05:00:00Z","v":487247,"vw":2.693108},{"c":2.6,"h":2.67,"l":2.56,"n":2158,"o":2.67,"t":"2026-02-23T05:00:00Z","v":446327,"vw":2.596239},{"c":2.66,"h":2.7,"l":2.545,"n":2617,"o":2.58,"t":"2026-02-24T05:00:00Z","v":425439,"vw":2.609062},{"c":2.74,"h":2.79,"l":2.675,"n":2402,"o":2.68,"t":"2026-02-25T05:00:00Z","v":376450,"vw":2.752694},{"c":2.79,"h":2.84,"l":2.695,"n":2603,"o":2.74,"t":"2026-02-26T05:00:00Z","v":416788,"vw":2.781221},{"c":2.68,"h":2.78,"l":2.665,"n":2589,"o":2.78,"t":"2026-02-27T05:00:00Z","v":353980,"vw":2.701409},{"c":2.82,"h":2.8461,"l":2.6,"n":2847,"o":2.65,"t":"2026-03-02T05:00:00Z","v":422124,"vw":2.789198},{"c":2.72,"h":2.79,"l":2.64,"n":2583,"o":2.74,"t":"2026-03-03T05:00:00Z","v":349223,"vw":2.71551},{"c":2.77,"h":2.855,"l":2.7,"n":2673,"o":2.74,"t":"2026-03-04T05:00:00Z","v":439064,"vw":2.801638},{"c":2.62,"h":2.7943,"l":2.6,"n":3159,"o":2.79,"t":"2026-03-05T05:00:00Z","v":573185,"vw":2.675108},{"c":2.54,"h":2.62,"l":2.52,"n":2966,"o":2.57,"t":"2026-03-06T05:00:00Z","v":476245,"vw":2.571414},{"c":2.57,"h":2.615,"l":2.47,"n":3031,"o":2.5,"t":"2026-03-09T04:00:00Z","v":480520,"vw":2.539914},{"c":2.54,"h":2.66,"l":2.54,"n":2420,"o":2.57,"t":"2026-03-10T04:00:00Z","v":299564,"vw":2.615324},{"c":2.61,"h":2.64,"l":2.54,"n":2731,"o":2.54,"t":"2026-03-11T04:00:00Z","v":275757,"vw":2.587593},{"c":2.52,"h":2.6,"l":2.52,"n":2092,"o":2.56,"t":"2026-03-12T04:00:00Z","v":257286,"vw":2.555775},{"c":2.56,"h":2.605,"l":2.52,"n":2229,"o":2.53,"t":"2026-03-13T04:00:00Z","v":300226,"vw":2.567802},{"c":2.8,"h":2.85,"l":2.58,"n":3033,"o":2.58,"t":"2026-03-16T04:00:00Z","v":632202,"vw":2.730826},{"c":2.78,"h":2.84,"l":2.755,"n":3113,"o":2.8,"t":"2026-03-17T04:00:00Z","v":385863,"vw":2.797602},{"c":2.62,"h":2.76,"l":2.62,"n":2065,"o":2.74,"t":"2026-03-18T04:00:00Z","v":392997,"vw":2.673174},{"c":2.59,"h":2.63,"l":2.5,"n":3174,"o":2.56,"t":"2026-03-19T04:00:00Z","v":448619,"vw":2.563922},{"c":2.63,"h":2.63,"l":2.53,"n":2695,"o":2.58,"t":"2026-03-20T04:00:00Z","v":596643,"vw":2.594339},{"c":2.56,"h":2.65,"l":2.535,"n":2516,"o":2.61,"t":"2026-03-23T04:00:00Z","v":419372,"vw":2.58593},{"c":2.69,"h":2.75,"l":2.56,"n":2453,"o":2.56,"t":"2026-03-24T04:00:00Z","v":388157,"vw":2.687018},{"c":2.74,"h":2.77,"l":2.65,"n":2120,"o":2.73,"t":"2026-03-25T04:00:00Z","v":306521,"vw":2.711935},{"c":2.65,"h":2.75,"l":2.63,"n":3822,"o":2.72,"t":"2026-03-26T04:00:00Z","v":651492,"vw":2.688536},{"c":1.8,"h":2.45,"l":1.74,"n":11782,"o":2.395,"t":"2026-03-27T04:00:00Z","v":3693793,"vw":1.957756},{"c":1.76,"h":1.83,"l":1.64,"n":4697,"o":1.79,"t":"2026-03-30T04:00:00Z","v":1232056,"vw":1.759146},{"c":1.9,"h":1.945,"l":1.76,"n":4832,"o":1.76,"t":"2026-03-31T04:00:00Z","v":735558,"vw":1.868924},{"c":1.9,"h":2.01,"l":1.85,"n":2626,"o":1.93,"t":"2026-04-01T04:00:00Z","v":412442,"vw":1.938141},{"c":1.93,"h":1.96,"l":1.855,"n":2296,"o":1.89,"t":"2026-04-02T04:00:00Z","v":220332,"vw":1.922966},{"c":1.92,"h":2.0178,"l":1.915,"n":3297,"o":1.95,"t":"2026-04-06T04:00:00Z","v":333485,"vw":1.959452},{"c":1.83,"h":1.92,"l":1.815,"n":2183,"o":1.91,"t":"2026-04-07T04:00:00Z","v":454748,"vw":1.849355},{"c":1.9,"h":1.98,"l":1.86,"n":2906,"o":1.98,"t":"2026-04-08T04:00:00Z","v":527725,"vw":1.916355},{"c":1.82,"h":1.8899,"l":1.77,"n":2709,"o":1.85,"t":"2026-04-09T04:00:00Z","v":537800,"vw":1.810146},{"c":1.84,"h":1.89,"l":1.8028,"n":2548,"o":1.82,"t":"2026-04-10T04:00:00Z","v":352448,"vw":1.852875},{"c":2.01,"h":2.075,"l":1.81,"n":2623,"o":1.83,"t":"2026-04-13T04:00:00Z","v":555692,"vw":1.985149},{"c":2.02,"h":2.18,"l":2.02,"n":3895,"o":2.06,"t":"2026-04-14T04:00:00Z","v":748502,"vw":2.087352},{"c":2.08,"h":2.13,"l":2.05,"n":2320,"o":2.07,"t":"2026-04-15T04:00:00Z","v":414688,"vw":2.092925},{"c":2.01,"h":2.09,"l":2.01,"n":1433,"o":2.09,"t":"2026-04-16T04:00:00Z","v":279418,"vw":2.044466},{"c":2.04,"h":2.165,"l":2.04,"n":2160,"o":2.05,"t":"2026-04-17T04:00:00Z","v":493199,"vw":2.097614},{"c":2,"h":2.06,"l":1.9899,"n":2325,"o":2.06,"t":"2026-04-20T04:00:00Z","v":335525,"vw":2.021223},{"c":1.97,"h":2.06,"l":1.97,"n":2691,"o":2.02,"t":"2026-04-21T04:00:00Z","v":395517,"vw":2.011658},{"c":1.99,"h":2.085,"l":1.97,"n":2631,"o":2,"t":"2026-04-22T04:00:00Z","v":419572,"vw":2.025471},{"c":1.89,"h":2.01,"l":1.85,"n":2184,"o":2.01,"t":"2026-04-23T04:00:00Z","v":490987,"vw":1.899256},{"c":1.95,"h":2,"l":1.8827,"n":1863,"o":1.9,"t":"2026-04-24T04:00:00Z","v":403377,"vw":1.948029},{"c":1.92,"h":1.9995,"l":1.91,"n":2194,"o":1.97,"t":"2026-04-27T04:00:00Z","v":259821,"vw":1.94312},{"c":1.93,"h":2.04,"l":1.905,"n":3026,"o":1.93,"t":"2026-04-28T04:00:00Z","v":533215,"vw":1.965027},{"c":1.86,"h":1.97,"l":1.86,"n":1628,"o":1.96,"t":"2026-04-29T04:00:00Z","v":356176,"vw":1.890993},{"c":1.96,"h":1.99,"l":1.885,"n":1556,"o":1.9,"t":"2026-04-30T04:00:00Z","v":377904,"vw":1.944772},{"c":2.05,"h":2.06,"l":1.9508,"n":1899,"o":1.97,"t":"2026-05-01T04:00:00Z","v":386919,"vw":2.011106},{"c":2.2,"h":2.26,"l":2.08,"n":4239,"o":2.08,"t":"2026-05-04T04:00:00Z","v":1013951,"vw":2.201276},{"c":2.27,"h":2.275,"l":2.12,"n":3088,"o":2.24,"t":"2026-05-05T04:00:00Z","v":661686,"vw":2.204384},{"c":2.3,"h":2.33,"l":2.22,"n":2098,"o":2.27,"t":"2026-05-06T04:00:00Z","v":428651,"vw":2.285232},{"c":2.14,"h":2.32,"l":2.12,"n":2236,"o":2.3,"t":"2026-05-07T04:00:00Z","v":486428,"vw":2.186207},{"c":2.2,"h":2.23,"l":2.1,"n":2823,"o":2.1,"t":"2026-05-08T04:00:00Z","v":643934,"vw":2.155376},{"c":2.68,"h":2.7,"l":2.2,"n":6440,"o":2.21,"t":"2026-05-11T04:00:00Z","v":1802970,"vw":2.503828},{"c":2.69,"h":2.73,"l":2.48,"n":7302,"o":2.65,"t":"2026-05-12T04:00:00Z","v":1410218,"vw":2.591693},{"c":2.48,"h":2.74,"l":2.45,"n":9400,"o":2.7,"t":"2026-05-13T04:00:00Z","v":1766594,"vw":2.581898},{"c":2.87,"h":2.96,"l":2.22,"n":8861,"o":2.36,"t":"2026-05-14T04:00:00Z","v":2126225,"vw":2.699846},{"c":2.95,"h":2.975,"l":2.72,"n":5070,"o":2.75,"t":"2026-05-15T04:00:00Z","v":902381,"vw":2.850938},{"c":3.7,"h":3.79,"l":2.82,"n":52190,"o":2.93,"t":"2026-05-18T04:00:00Z","v":10144976,"vw":3.510639},{"c":3.99,"h":4.28,"l":3.4407,"n":66067,"o":3.7509,"t":"2026-05-19T04:00:00Z","v":14650294,"vw":3.947272},{"c":4.43,"h":4.73,"l":4.2,"n":90606,"o":4.52,"t":"2026-05-20T04:00:00Z","v":18598563,"vw":4.45877},{"c":5.29,"h":5.6,"l":4.35,"n":53002,"o":4.585,"t":"2026-05-21T04:00:00Z","v":12030184,"vw":5.05965},{"c":5.04,"h":5.646,"l":4.89,"n":45183,"o":5.615,"t":"2026-05-22T04:00:00Z","v":10244740,"vw":5.23746},{"c":4.99,"h":5.3,"l":4.55,"n":34262,"o":5.2,"t":"2026-05-26T04:00:00Z","v":7980004,"vw":4.93457},{"c":4.89,"h":5.09,"l":4.57,"n":27120,"o":4.87,"t":"2026-05-27T04:00:00Z","v":5314340,"vw":4.74535},{"c":4.73,"h":5.0697,"l":4.57,"n":20678,"o":4.77,"t":"2026-05-28T04:00:00Z","v":3728633,"vw":4.825469},{"c":4.42,"h":4.71,"l":4.19,"n":20286,"o":4.7,"t":"2026-05-29T04:00:00Z","v":4365910,"vw":4.425092},{"c":5.15,"h":5.42,"l":4.39,"n":28986,"o":4.42,"t":"2026-06-01T04:00:00Z","v":6151483,"vw":5.155165},{"c":5.02,"h":5.38,"l":4.905,"n":20074,"o":5.1,"t":"2026-06-02T04:00:00Z","v":3422704,"vw":5.101766},{"c":5.33,"h":5.33,"l":4.512,"n":34029,"o":5,"t":"2026-06-03T04:00:00Z","v":6647675,"vw":4.85048},{"c":5.88,"h":6.1,"l":5,"n":46465,"o":5.165,"t":"2026-06-04T04:00:00Z","v":9044614,"vw":5.633822},{"c":5.18,"h":6.0199,"l":5.1,"n":31606,"o":5.79,"t":"2026-06-05T04:00:00Z","v":6295058,"vw":5.479334},{"c":6.57,"h":6.59,"l":4.85,"n":42994,"o":5.55,"t":"2026-06-08T04:00:00Z","v":10253607,"vw":5.8445},{"c":6.84,"h":7.74,"l":6.06,"n":85950,"o":7.1,"t":"2026-06-09T04:00:00Z","v":15951444,"vw":6.814178},{"c":7.6,"h":8.29,"l":6.5,"n":85174,"o":6.58,"t":"2026-06-10T04:00:00Z","v":13387095,"vw":7.425091},{"c":8.67,"h":9.258,"l":7.81,"n":65250,"o":7.96,"t":"2026-06-11T04:00:00Z","v":13872176,"vw":8.623659},{"c":8.49,"h":9.3,"l":7.93,"n":44123,"o":8.99,"t":"2026-06-12T04:00:00Z","v":8265677,"vw":8.527375},{"c":7.5,"h":8.9,"l":7.29,"n":39148,"o":8.88,"t":"2026-06-15T04:00:00Z","v":8154590,"vw":7.720615},{"c":8.78,"h":8.82,"l":7.5,"n":31382,"o":7.5,"t":"2026-06-16T04:00:00Z","v":5606379,"vw":8.452603},{"c":9.7,"h":10.11,"l":8.3,"n":38138,"o":8.6,"t":"2026-06-17T04:00:00Z","v":5704513,"vw":9.298609},{"c":8.99,"h":10.1,"l":8.73,"n":23739,"o":9.81,"t":"2026-06-18T04:00:00Z","v":4243944,"vw":9.241063},{"c":8.45,"h":9.01,"l":7.95,"n":25011,"o":8.88,"t":"2026-06-22T04:00:00Z","v":4213190,"vw":8.34587},{"c":7.73,"h":8.205,"l":7.31,"n":19715,"o":7.855,"t":"2026-06-23T04:00:00Z","v":4090529,"vw":7.657518},{"c":7.07,"h":7.68,"l":6.83,"n":20468,"o":7.58,"t":"2026-06-24T04:00:00Z","v":3444780,"vw":7.089205},{"c":6.98,"h":7.32,"l":6.7,"n":12540,"o":7.14,"t":"2026-06-25T04:00:00Z","v":2043494,"vw":6.972473},{"c":6.55,"h":6.89,"l":6.16,"n":18897,"o":6.69,"t":"2026-06-26T04:00:00Z","v":3255901,"vw":6.522572},{"c":7.03,"h":7.28,"l":6.39,"n":13657,"o":6.798,"t":"2026-06-29T04:00:00Z","v":2179200,"vw":6.961813},{"c":6.96,"h":7.44,"l":6.56,"n":15344,"o":7.085,"t":"2026-06-30T04:00:00Z","v":2331537,"vw":7.039461},{"c":7.1,"h":7.69,"l":6.73,"n":13816,"o":6.88,"t":"2026-07-01T04:00:00Z","v":2077362,"vw":7.296412},{"c":5.99,"h":7.155,"l":5.94,"n":16735,"o":7.05,"t":"2026-07-02T04:00:00Z","v":2817341,"vw":6.402288},{"c":5.92,"h":6.315,"l":5.68,"n":15140,"o":6.14,"t":"2026-07-06T04:00:00Z","v":2304200,"vw":5.917071},{"c":6.25,"h":7.16,"l":6.02,"n":89940,"o":6.62,"t":"2026-07-07T04:00:00Z","v":11108204,"vw":6.630422},{"c":6.58,"h":6.867,"l":6.09,"n":20929,"o":6.09,"t":"2026-07-08T04:00:00Z","v":3095458,"vw":6.546625},{"c":6.56,"h":6.8,"l":6.231,"n":11592,"o":6.67,"t":"2026-07-09T04:00:00Z","v":1791888,"vw":6.518128},{"c":6.69,"h":6.8,"l":6.22,"n":10304,"o":6.57,"t":"2026-07-10T04:00:00Z","v":1510204,"vw":6.550323},{"c":6.37,"h":6.7899,"l":5.97,"n":15175,"o":6.52,"t":"2026-07-13T04:00:00Z","v":2540494,"vw":6.29421},{"c":7.03,"h":7.19,"l":6.42,"n":14715,"o":6.42,"t":"2026-07-14T04:00:00Z","v":3209525,"vw":6.883255},{"c":6.61,"h":7.648,"l":6.4,"n":16998,"o":7.43,"t":"2026-07-15T04:00:00Z","v":2916773,"vw":6.909085},{"c":6.42,"h":6.62,"l":6.25,"n":9290,"o":6.62,"t":"2026-07-16T04:00:00Z","v":1583726,"vw":6.381893},{"c":6.64,"h":7.21,"l":6.24,"n":11698,"o":6.25,"t":"2026-07-17T04:00:00Z","v":2352593,"vw":6.802914},{"c":6.22,"h":6.5,"l":5.4501,"n":21630,"o":6.4,"t":"2026-07-20T04:00:00Z","v":3742403,"vw":5.823083},{"c":6.09,"h":6.6,"l":5.94,"n":10476,"o":6.3,"t":"2026-07-21T04:00:00Z","v":1949028,"vw":6.175382},{"c":6.47,"h":6.9899,"l":5.95,"n":14995,"o":5.95,"t":"2026-07-22T04:00:00Z","v":2573421,"vw":6.615508},{"c":6.34,"h":6.68,"l":6.1,"n":10148,"o":6.43,"t":"2026-07-23T04:00:00Z","v":1505170,"vw":6.339125},{"c":5.405,"h":6.245,"l":5.38,"n":12842,"o":6.22,"t":"2026-07-24T04:00:00Z","v":2651832,"vw":5.613328},{"c":5.06,"h":5.5,"l":4.89,"n":13312,"o":5.5,"t":"2026-07-27T04:00:00Z","v":2273340,"vw":5.081249},{"c":4.9,"h":5.05,"l":4.6,"n":12700,"o":4.89,"t":"2026-07-28T04:00:00Z","v":2109657,"vw":4.79785},{"c":4.61,"h":5.08,"l":4.5401,"n":11838,"o":4.902,"t":"2026-07-29T04:00:00Z","v":1696730,"vw":4.699513},{"c":4.91,"h":5.07,"l":4.5,"n":10040,"o":4.8,"t":"2026-07-30T04:00:00Z","v":2215491,"vw":4.873044},{"c":4.65,"h":5.03,"l":4.565,"n":7548,"o":5,"t":"2026-07-31T04:00:00Z","v":1046343,"vw":4.72754},{"c":4.78,"h":4.81,"l":4.34,"n":11727,"o":4.55,"t":"2026-08-03T04:00:00Z","v":1445787,"vw":4.626771},{"c":5.53,"h":5.58,"l":4.9641,"n":13944,"o":5.15,"t":"2026-08-04T04:00:00Z","v":1962443,"vw":5.317032},{"c":5.38,"h":5.55,"l":5.14,"n":11305,"o":5.42,"t":"2026-08-05T04:00:00Z","v":1269187,"vw":5.322595},{"c":5.43,"h":5.6144,"l":5.05,"n":10976,"o":5.14,"t":"2026-08-06T04:00:00Z","v":1586292,"vw":5.441922},{"c":5.8,"h":5.87,"l":5.51,"n":13908,"o":5.65,"t":"2026-08-07T04:00:00Z","v":1789432,"vw":5.757791},{"c":5.69,"h":6.2,"l":5.68,"n":21851,"o":6.1,"t":"2026-08-10T04:00:00Z","v":2029840,"vw":5.894994},{"c":6.21,"h":6.3,"l":5.81,"n":16352,"o":5.96,"t":"2026-08-11T04:00:00Z","v":2252720,"vw":6.138682},{"c":6.41,"h":6.5,"l":6.17,"n":16445,"o":6.41,"t":"2026-08-12T04:00:00Z","v":1916716,"vw":6.374318},{"c":5.99,"h":6.5,"l":5.88,"n":22752,"o":6.27,"t":"2026-08-13T04:00:00Z","v":5665595,"vw":6.179766},{"c":3.995,"h":4.4,"l":3.93,"n":51254,"o":4.368,"t":"2026-08-14T04:00:00Z","v":10326962,"vw":4.081801},{"c":3.7,"h":4.15,"l":3.66,"n":18448,"o":4.09,"t":"2026-08-17T04:00:00Z","v":5450966,"vw":3.856849},{"c":3.53,"h":3.7199,"l":3.51,"n":10099,"o":3.578,"t":"2026-08-18T04:00:00Z","v":2777848,"vw":3.583537},{"c":3.57,"h":3.59,"l":3.415,"n":9531,"o":3.56,"t":"2026-08-19T04:00:00Z","v":2308119,"vw":3.523081},{"c":3.44,"h":3.5999,"l":3.365,"n":7331,"o":3.54,"t":"2026-08-20T04:00:00Z","v":1478746,"vw":3.447877},{"c":3.46,"h":3.56,"l":3.4109,"n":6558,"o":3.5,"t":"2026-08-21T04:00:00Z","v":1573250,"vw":3.473814},{"c":3.45,"h":3.551,"l":3.4,"n":6889,"o":3.48,"t":"2026-08-24T04:00:00Z","v":933177,"vw":3.458066},{"c":3.62,"h":3.77,"l":3.5,"n":8127,"o":3.5,"t":"2026-08-25T04:00:00Z","v":2093712,"vw":3.676064},{"c":3.55,"h":3.62,"l":3.51,"n":4871,"o":3.54,"t":"2026-08-26T04:00:00Z","v":571447,"vw":3.556661},{"c":3.74,"h":3.84,"l":3.58,"n":13518,"o":3.68,"t":"2026-08-27T04:00:00Z","v":3445129,"vw":3.743662},{"c":3.36,"h":3.7,"l":3.36,"n":9508,"o":3.67,"t":"2026-08-28T04:00:00Z","v":2043333,"vw":3.490603},{"c":3.37,"h":3.43,"l":3.3,"n":6786,"o":3.31,"t":"2026-08-31T04:00:00Z","v":1034672,"vw":3.368813},{"c":3.24,"h":3.32,"l":3.2,"n":6381,"o":3.29,"t":"2026-09-01T04:00:00Z","v":1099968,"vw":3.246056},{"c":3.32,"h":3.43,"l":3.26,"n":9155,"o":3.275,"t":"2026-09-02T04:00:00Z","v":1375125,"vw":3.358778},{"c":3.42,"h":3.44,"l":3.28,"n":4769,"o":3.38,"t":"2026-09-03T04:00:00Z","v":791572,"vw":3.380542},{"c":3.37,"h":3.45,"l":3.33,"n":5869,"o":3.43,"t":"2026-09-04T04:00:00Z","v":935008,"vw":3.372651},{"c":3.565,"h":3.605,"l":3.41,"n":5853,"o":3.45,"t":"2026-09-08T04:00:00Z","v":986678,"vw":3.550137},{"c":3.44,"h":3.5815,"l":3.41,"n":3891,"o":3.55,"t":"2026-09-09T04:00:00Z","v":380764,"vw":3.451808},{"c":3.45,"h":3.53,"l":3.332,"n":4054,"o":3.34,"t":"2026-09-10T04:00:00Z","v":644504,"vw":3.452652},{"c":3.46,"h":3.5499,"l":3.43,"n":4499,"o":3.51,"t":"2026-09-11T04:00:00Z","v":709203,"vw":3.491764},{"c":3.38,"h":3.4,"l":3.33,"n":3914,"o":3.34,"t":"2026-09-14T04:00:00Z","v":652743,"vw":3.368933},{"c":3.33,"h":3.42,"l":3.29,"n":4117,"o":3.42,"t":"2026-09-15T04:00:00Z","v":613165,"vw":3.340777},{"c":3.34,"h":3.41,"l":3.31,"n":4668,"o":3.31,"t":"2026-09-16T04:00:00Z","v":568160,"vw":3.3566},{"c":3.405,"h":3.555,"l":3.4,"n":4828,"o":3.41,"t":"2026-09-17T04:00:00Z","v":811348,"vw":3.473957},{"c":3.4,"h":3.47,"l":3.341,"n":3593,"o":3.46,"t":"2026-09-18T04:00:00Z","v":529417,"vw":3.383663},{"c":3.39,"h":3.5,"l":3.37,"n":4659,"o":3.45,"t":"2026-09-21T04:00:00Z","v":809906,"vw":3.419726},{"c":3.405,"h":3.445,"l":3.32,"n":4285,"o":3.39,"t":"2026-09-22T04:00:00Z","v":1042044,"vw":3.377248},{"c":3.38,"h":3.45,"l":3.31,"n":4578,"o":3.43,"t":"2026-09-23T04:00:00Z","v":569216,"vw":3.383379},{"c":3.44,"h":3.46,"l":3.365,"n":2428,"o":3.37,"t":"2026-09-24T04:00:00Z","v":214510,"vw":3.423835},{"c":3.34,"h":3.5,"l":3.335,"n":3658,"o":3.45,"t":"2026-09-25T04:00:00Z","v":547841,"vw":3.396498},{"c":3.15,"h":3.33,"l":3.12,"n":4528,"o":3.33,"t":"2026-09-28T04:00:00Z","v":717897,"vw":3.191716},{"c":3.22,"h":3.28,"l":3.12,"n":4139,"o":3.18,"t":"2026-09-29T04:00:00Z","v":720805,"vw":3.201684},{"c":3.14,"h":3.22,"l":3.12,"n":3842,"o":3.21,"t":"2026-09-30T04:00:00Z","v":817966,"vw":3.16615},{"c":3.09,"h":3.2,"l":3.03,"n":4481,"o":3.14,"t":"2026-10-01T04:00:00Z","v":711243,"vw":3.083768},{"c":3.05,"h":3.18,"l":3.05,"n":2838,"o":3.1,"t":"2026-10-02T04:00:00Z","v":684939,"vw":3.114068},{"c":2.97,"h":3.035,"l":2.9,"n":4807,"o":3.02,"t":"2026-10-05T04:00:00Z","v":1102514,"vw":2.959721},{"c":2.99,"h":3.07,"l":2.98,"n":3507,"o":3.02,"t":"2026-10-06T04:00:00Z","v":718445,"vw":3.020169},{"c":2.96,"h":3,"l":2.92,"n":2874,"o":2.93,"t":"2026-10-07T04:00:00Z","v":480612,"vw":2.960898},{"c":2.82,"h":2.97,"l":2.78,"n":6223,"o":2.91,"t":"2026-10-08T04:00:00Z","v":944306,"vw":2.838675},{"c":2.84,"h":2.87,"l":2.7801,"n":3503,"o":2.85,"t":"2026-10-09T04:00:00Z","v":478002,"vw":2.834545},{"c":2.73,"h":2.8556,"l":2.72,"n":3693,"o":2.83,"t":"2026-10-12T04:00:00Z","v":539987,"vw":2.758682},{"c":2.67,"h":2.725,"l":2.6,"n":2794,"o":2.7,"t":"2026-10-13T04:00:00Z","v":446101,"vw":2.649879},{"c":2.61,"h":2.82,"l":2.57,"n":4934,"o":2.6,"t":"2026-10-14T04:00:00Z","v":1221009,"vw":2.681815},{"c":2.565,"h":2.62,"l":2.49,"n":2771,"o":2.53,"t":"2026-10-15T04:00:00Z","v":603669,"vw":2.544547},{"c":2.39,"h":2.58,"l":2.37,"n":5441,"o":2.56,"t":"2026-10-16T04:00:00Z","v":1159607,"vw":2.433604},{"c":2.36,"h":2.5,"l":2.35,"n":2541,"o":2.47,"t":"2026-10-19T04:00:00Z","v":370129,"vw":2.394442},{"c":2.65,"h":2.7365,"l":2.45,"n":10428,"o":2.46,"t":"2026-10-20T04:00:00Z","v":2536922,"vw":2.631432},{"c":2.805,"h":2.87,"l":2.75,"n":4798,"o":2.8,"t":"2026-10-21T04:00:00Z","v":1089625,"vw":2.802496}],"volatilityBars":[{"c":2.7101,"h":2.7101,"l":2.65,"n":24,"o":2.65,"t":"2026-10-14T08:00:00Z","v":21185,"vw":2.684864},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-14T08:15:00Z","v":319,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-14T08:45:00Z","v":200,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-14T12:00:00Z","v":130,"vw":2.65},{"c":2.63,"h":2.65,"l":2.63,"n":3,"o":2.65,"t":"2026-10-14T12:30:00Z","v":531,"vw":2.634791},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T13:00:00Z","v":600,"vw":2.63},{"c":2.6,"h":2.615,"l":2.57,"n":112,"o":2.6,"t":"2026-10-14T13:30:00Z","v":18495,"vw":2.594684},{"c":2.71,"h":2.73,"l":2.6099,"n":397,"o":2.6099,"t":"2026-10-14T13:45:00Z","v":128388,"vw":2.662487},{"c":2.75,"h":2.82,"l":2.715,"n":800,"o":2.73,"t":"2026-10-14T14:00:00Z","v":188341,"vw":2.759148},{"c":2.7886,"h":2.81,"l":2.75,"n":289,"o":2.75,"t":"2026-10-14T14:15:00Z","v":57235,"vw":2.788091},{"c":2.74,"h":2.79,"l":2.71,"n":342,"o":2.78,"t":"2026-10-14T14:30:00Z","v":138833,"vw":2.739216},{"c":2.725,"h":2.745,"l":2.7,"n":167,"o":2.7345,"t":"2026-10-14T14:45:00Z","v":54398,"vw":2.724209},{"c":2.685,"h":2.725,"l":2.67,"n":212,"o":2.725,"t":"2026-10-14T15:00:00Z","v":26508,"vw":2.691951},{"c":2.69,"h":2.71,"l":2.6811,"n":79,"o":2.6811,"t":"2026-10-14T15:15:00Z","v":27806,"vw":2.695267},{"c":2.65,"h":2.7,"l":2.64,"n":180,"o":2.7,"t":"2026-10-14T15:30:00Z","v":51679,"vw":2.674916},{"c":2.645,"h":2.655,"l":2.64,"n":36,"o":2.65,"t":"2026-10-14T15:45:00Z","v":7743,"vw":2.647407},{"c":2.63,"h":2.648,"l":2.63,"n":123,"o":2.64,"t":"2026-10-14T16:00:00Z","v":22086,"vw":2.636274},{"c":2.635,"h":2.64,"l":2.63,"n":80,"o":2.63,"t":"2026-10-14T16:15:00Z","v":13952,"vw":2.63569},{"c":2.6781,"h":2.6799,"l":2.635,"n":85,"o":2.6367,"t":"2026-10-14T16:30:00Z","v":29829,"vw":2.65704},{"c":2.665,"h":2.68,"l":2.65,"n":70,"o":2.68,"t":"2026-10-14T16:45:00Z","v":9058,"vw":2.659349},{"c":2.66,"h":2.67,"l":2.65,"n":15,"o":2.6699,"t":"2026-10-14T17:00:00Z","v":4473,"vw":2.660205},{"c":2.645,"h":2.6689,"l":2.645,"n":36,"o":2.6521,"t":"2026-10-14T17:15:00Z","v":7043,"vw":2.65206},{"c":2.64,"h":2.6596,"l":2.63,"n":97,"o":2.65,"t":"2026-10-14T17:30:00Z","v":25765,"vw":2.640046},{"c":2.61,"h":2.64,"l":2.61,"n":201,"o":2.64,"t":"2026-10-14T17:45:00Z","v":36019,"vw":2.620759},{"c":2.635,"h":2.635,"l":2.61,"n":285,"o":2.61,"t":"2026-10-14T18:00:00Z","v":147886,"vw":2.621195},{"c":2.62,"h":2.635,"l":2.6101,"n":159,"o":2.63,"t":"2026-10-14T18:15:00Z","v":24863,"vw":2.624612},{"c":2.62,"h":2.63,"l":2.6124,"n":26,"o":2.63,"t":"2026-10-14T18:30:00Z","v":9281,"vw":2.623551},{"c":2.615,"h":2.625,"l":2.615,"n":63,"o":2.6232,"t":"2026-10-14T18:45:00Z","v":5608,"vw":2.620415},{"c":2.6199,"h":2.6199,"l":2.6,"n":85,"o":2.61,"t":"2026-10-14T19:00:00Z","v":18411,"vw":2.610414},{"c":2.62,"h":2.6399,"l":2.615,"n":116,"o":2.615,"t":"2026-10-14T19:15:00Z","v":21078,"vw":2.624105},{"c":2.625,"h":2.6299,"l":2.61,"n":150,"o":2.62,"t":"2026-10-14T19:30:00Z","v":21801,"vw":2.619423},{"c":2.615,"h":2.6282,"l":2.61,"n":484,"o":2.625,"t":"2026-10-14T19:45:00Z","v":78543,"vw":2.619486},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-14T20:00:00Z","v":10004,"vw":2.61},{"c":2.65,"h":2.677,"l":2.65,"n":4,"o":2.65,"t":"2026-10-14T20:45:00Z","v":3100,"vw":2.65871},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T21:00:00Z","v":1000,"vw":2.65},{"c":2.65,"h":2.65,"l":2.63,"n":3,"o":2.63,"t":"2026-10-14T21:15:00Z","v":1176,"vw":2.646854},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T21:30:00Z","v":1000,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T21:45:00Z","v":176,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-14T22:00:00Z","v":150,"vw":2.64},{"c":2.6083,"h":2.6083,"l":2.6083,"n":1,"o":2.6083,"t":"2026-10-14T22:30:00Z","v":400,"vw":2.6083},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-14T23:00:00Z","v":100,"vw":2.6069},{"c":2.6,"h":2.64,"l":2.6,"n":4,"o":2.64,"t":"2026-10-14T23:30:00Z","v":1510,"vw":2.626613},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-14T23:45:00Z","v":1000,"vw":2.64},{"c":2.55,"h":2.61,"l":2.5187,"n":9,"o":2.56,"t":"2026-10-15T08:00:00Z","v":5669,"vw":2.54892},{"c":2.56,"h":2.57,"l":2.56,"n":2,"o":2.57,"t":"2026-10-15T08:30:00Z","v":1800,"vw":2.562778},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-15T08:45:00Z","v":100,"vw":2.59},{"c":2.56,"h":2.6,"l":2.56,"n":8,"o":2.6,"t":"2026-10-15T09:45:00Z","v":6143,"vw":2.586248},{"c":2.5666,"h":2.5666,"l":2.5666,"n":1,"o":2.5666,"t":"2026-10-15T10:00:00Z","v":100,"vw":2.5666},{"c":2.5605,"h":2.5605,"l":2.5605,"n":1,"o":2.5605,"t":"2026-10-15T10:45:00Z","v":255,"vw":2.5605},{"c":2.564,"h":2.57,"l":2.54,"n":25,"o":2.56,"t":"2026-10-15T11:00:00Z","v":11511,"vw":2.558529},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T11:15:00Z","v":1000,"vw":2.54},{"c":2.5475,"h":2.5475,"l":2.5475,"n":1,"o":2.5475,"t":"2026-10-15T11:30:00Z","v":100,"vw":2.5475},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-15T11:45:00Z","v":1000,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T12:00:00Z","v":500,"vw":2.58},{"c":2.59,"h":2.59,"l":2.5513,"n":3,"o":2.57,"t":"2026-10-15T12:15:00Z","v":360,"vw":2.570361},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T12:30:00Z","v":300,"vw":2.57},{"c":2.53,"h":2.6,"l":2.53,"n":22,"o":2.5402,"t":"2026-10-15T12:45:00Z","v":23578,"vw":2.540165},{"c":2.52,"h":2.5201,"l":2.52,"n":10,"o":2.52,"t":"2026-10-15T13:00:00Z","v":6570,"vw":2.520049},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T13:15:00Z","v":3200,"vw":2.52},{"c":2.5,"h":2.57,"l":2.49,"n":309,"o":2.53,"t":"2026-10-15T13:30:00Z","v":113402,"vw":2.516592},{"c":2.5,"h":2.5304,"l":2.49,"n":88,"o":2.5304,"t":"2026-10-15T13:45:00Z","v":27355,"vw":2.504789},{"c":2.52,"h":2.52,"l":2.49,"n":156,"o":2.4923,"t":"2026-10-15T14:00:00Z","v":29297,"vw":2.502822},{"c":2.5129,"h":2.5295,"l":2.49,"n":94,"o":2.515,"t":"2026-10-15T14:15:00Z","v":19615,"vw":2.513547},{"c":2.525,"h":2.535,"l":2.5,"n":174,"o":2.51,"t":"2026-10-15T14:30:00Z","v":28144,"vw":2.515518},{"c":2.535,"h":2.54,"l":2.52,"n":62,"o":2.5299,"t":"2026-10-15T14:45:00Z","v":17786,"vw":2.526368},{"c":2.5799,"h":2.5799,"l":2.535,"n":80,"o":2.54,"t":"2026-10-15T15:00:00Z","v":22343,"vw":2.558993},{"c":2.565,"h":2.59,"l":2.565,"n":83,"o":2.58,"t":"2026-10-15T15:15:00Z","v":18402,"vw":2.579052},{"c":2.5518,"h":2.5681,"l":2.55,"n":57,"o":2.565,"t":"2026-10-15T15:30:00Z","v":6919,"vw":2.560026},{"c":2.56,"h":2.56,"l":2.5322,"n":29,"o":2.55,"t":"2026-10-15T15:45:00Z","v":4040,"vw":2.547011},{"c":2.545,"h":2.5453,"l":2.5301,"n":13,"o":2.5301,"t":"2026-10-15T16:00:00Z","v":4530,"vw":2.541415},{"c":2.535,"h":2.545,"l":2.535,"n":35,"o":2.545,"t":"2026-10-15T16:15:00Z","v":3840,"vw":2.539938},{"c":2.54,"h":2.54,"l":2.52,"n":89,"o":2.5335,"t":"2026-10-15T16:30:00Z","v":29154,"vw":2.535981},{"c":2.54,"h":2.55,"l":2.54,"n":49,"o":2.54,"t":"2026-10-15T16:45:00Z","v":12419,"vw":2.545897},{"c":2.54,"h":2.54,"l":2.53,"n":18,"o":2.53,"t":"2026-10-15T17:00:00Z","v":2169,"vw":2.531388},{"c":2.565,"h":2.565,"l":2.532,"n":58,"o":2.532,"t":"2026-10-15T17:15:00Z","v":9430,"vw":2.549257},{"c":2.58,"h":2.6,"l":2.55,"n":103,"o":2.56,"t":"2026-10-15T17:30:00Z","v":10643,"vw":2.574722},{"c":2.57,"h":2.575,"l":2.57,"n":41,"o":2.57,"t":"2026-10-15T17:45:00Z","v":2907,"vw":2.571128},{"c":2.551,"h":2.5699,"l":2.55,"n":41,"o":2.5699,"t":"2026-10-15T18:00:00Z","v":5900,"vw":2.55839},{"c":2.55,"h":2.56,"l":2.55,"n":31,"o":2.56,"t":"2026-10-15T18:15:00Z","v":4845,"vw":2.554406},{"c":2.57,"h":2.57,"l":2.55,"n":75,"o":2.555,"t":"2026-10-15T18:30:00Z","v":4650,"vw":2.561348},{"c":2.58,"h":2.585,"l":2.56,"n":82,"o":2.5647,"t":"2026-10-15T18:45:00Z","v":24395,"vw":2.575688},{"c":2.595,"h":2.595,"l":2.58,"n":48,"o":2.58,"t":"2026-10-15T19:00:00Z","v":7562,"vw":2.589368},{"c":2.59,"h":2.62,"l":2.59,"n":212,"o":2.6,"t":"2026-10-15T19:15:00Z","v":42412,"vw":2.601914},{"c":2.5799,"h":2.585,"l":2.575,"n":80,"o":2.585,"t":"2026-10-15T19:30:00Z","v":23056,"vw":2.581043},{"c":2.57,"h":2.58,"l":2.56,"n":338,"o":2.575,"t":"2026-10-15T19:45:00Z","v":49530,"vw":2.572343},{"c":2.565,"h":2.565,"l":2.565,"n":4,"o":2.565,"t":"2026-10-15T20:00:00Z","v":9620,"vw":2.565},{"c":2.656,"h":2.656,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T20:15:00Z","v":430,"vw":2.653},{"c":2.6,"h":2.6456,"l":2.6,"n":2,"o":2.6456,"t":"2026-10-15T20:30:00Z","v":600,"vw":2.638},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-15T21:00:00Z","v":100,"vw":2.585},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T21:15:00Z","v":250,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T23:15:00Z","v":150,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-15T23:30:00Z","v":374,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T08:00:00Z","v":100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.55,"n":7,"o":2.56,"t":"2026-10-16T08:15:00Z","v":511,"vw":2.557129},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T08:30:00Z","v":100,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T08:45:00Z","v":617,"vw":2.57},{"c":2.6,"h":2.61,"l":2.6,"n":4,"o":2.61,"t":"2026-10-16T11:00:00Z","v":290,"vw":2.605349},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T11:30:00Z","v":200,"vw":2.59},{"c":2.6,"h":2.6,"l":2.58,"n":2,"o":2.58,"t":"2026-10-16T12:00:00Z","v":200,"vw":2.59},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-16T13:00:00Z","v":1000,"vw":2.55},{"c":2.58,"h":2.58,"l":2.55,"n":547,"o":2.56,"t":"2026-10-16T13:30:00Z","v":105113,"vw":2.56028},{"c":2.56,"h":2.58,"l":2.555,"n":42,"o":2.58,"t":"2026-10-16T13:45:00Z","v":4718,"vw":2.557488},{"c":2.565,"h":2.565,"l":2.55,"n":68,"o":2.555,"t":"2026-10-16T14:00:00Z","v":2747,"vw":2.559072},{"c":2.55,"h":2.57,"l":2.55,"n":104,"o":2.565,"t":"2026-10-16T14:15:00Z","v":18955,"vw":2.555749},{"c":2.555,"h":2.56,"l":2.5501,"n":26,"o":2.5501,"t":"2026-10-16T14:30:00Z","v":1298,"vw":2.552797},{"c":2.545,"h":2.565,"l":2.545,"n":71,"o":2.5533,"t":"2026-10-16T14:45:00Z","v":7741,"vw":2.552169},{"c":2.495,"h":2.545,"l":2.49,"n":108,"o":2.545,"t":"2026-10-16T15:00:00Z","v":13412,"vw":2.523362},{"c":2.49,"h":2.5,"l":2.485,"n":132,"o":2.495,"t":"2026-10-16T15:15:00Z","v":27889,"vw":2.491236},{"c":2.49,"h":2.4964,"l":2.49,"n":33,"o":2.4964,"t":"2026-10-16T15:30:00Z","v":1925,"vw":2.492413},{"c":2.475,"h":2.492,"l":2.475,"n":83,"o":2.49,"t":"2026-10-16T15:45:00Z","v":10254,"vw":2.483137},{"c":2.45,"h":2.47,"l":2.44,"n":139,"o":2.47,"t":"2026-10-16T16:00:00Z","v":57716,"vw":2.452967},{"c":2.435,"h":2.4581,"l":2.42,"n":475,"o":2.4581,"t":"2026-10-16T16:15:00Z","v":204455,"vw":2.430124},{"c":2.4354,"h":2.445,"l":2.43,"n":166,"o":2.432,"t":"2026-10-16T16:30:00Z","v":22234,"vw":2.43517},{"c":2.41,"h":2.4399,"l":2.41,"n":133,"o":2.435,"t":"2026-10-16T16:45:00Z","v":79416,"vw":2.417785},{"c":2.415,"h":2.415,"l":2.41,"n":97,"o":2.41,"t":"2026-10-16T17:00:00Z","v":14165,"vw":2.413434},{"c":2.425,"h":2.43,"l":2.41,"n":112,"o":2.415,"t":"2026-10-16T17:15:00Z","v":15096,"vw":2.41905},{"c":2.425,"h":2.428,"l":2.415,"n":117,"o":2.425,"t":"2026-10-16T17:30:00Z","v":17622,"vw":2.42154},{"c":2.4,"h":2.43,"l":2.4,"n":158,"o":2.4298,"t":"2026-10-16T17:45:00Z","v":47549,"vw":2.407222},{"c":2.3802,"h":2.3963,"l":2.37,"n":558,"o":2.39,"t":"2026-10-16T18:00:00Z","v":74473,"vw":2.381655},{"c":2.41,"h":2.42,"l":2.385,"n":304,"o":2.39,"t":"2026-10-16T18:15:00Z","v":127344,"vw":2.40764},{"c":2.415,"h":2.425,"l":2.405,"n":89,"o":2.4084,"t":"2026-10-16T18:30:00Z","v":21558,"vw":2.412727},{"c":2.4,"h":2.4118,"l":2.4,"n":54,"o":2.4118,"t":"2026-10-16T18:45:00Z","v":12217,"vw":2.404649},{"c":2.415,"h":2.42,"l":2.39,"n":70,"o":2.4,"t":"2026-10-16T19:00:00Z","v":7930,"vw":2.405066},{"c":2.425,"h":2.435,"l":2.412,"n":121,"o":2.42,"t":"2026-10-16T19:15:00Z","v":29076,"vw":2.422049},{"c":2.41,"h":2.43,"l":2.41,"n":108,"o":2.43,"t":"2026-10-16T19:30:00Z","v":19130,"vw":2.422914},{"c":2.395,"h":2.42,"l":2.38,"n":983,"o":2.41,"t":"2026-10-16T19:45:00Z","v":170755,"vw":2.393751},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-16T20:00:00Z","v":29855,"vw":2.39},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T20:30:00Z","v":1000,"vw":2.48},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.4},{"c":2.48,"h":2.48,"l":2.4348,"n":2,"o":2.4348,"t":"2026-10-16T21:45:00Z","v":275,"vw":2.451236},{"c":2.41,"h":2.41,"l":2.4,"n":7,"o":2.4,"t":"2026-10-16T23:00:00Z","v":557,"vw":2.4025},{"c":2.43,"h":2.43,"l":2.4293,"n":3,"o":2.4293,"t":"2026-10-16T23:15:00Z","v":800,"vw":2.429807},{"c":2.5,"h":2.58,"l":2.5,"n":4,"o":2.58,"t":"2026-10-19T08:00:00Z","v":301,"vw":2.553333},{"c":2.4017,"h":2.41,"l":2.4017,"n":2,"o":2.41,"t":"2026-10-19T08:30:00Z","v":222,"vw":2.40585},{"c":2.5657,"h":2.5657,"l":2.5657,"n":4,"o":2.5657,"t":"2026-10-19T09:15:00Z","v":112,"vw":2.5657},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T11:00:00Z","v":800,"vw":2.55},{"c":2.5304,"h":2.5304,"l":2.5304,"n":1,"o":2.5304,"t":"2026-10-19T11:45:00Z","v":300,"vw":2.5304},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-19T12:15:00Z","v":200,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T12:30:00Z","v":100,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-19T12:45:00Z","v":600,"vw":2.45},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.48},{"c":2.45,"h":2.5,"l":2.445,"n":57,"o":2.47,"t":"2026-10-19T13:30:00Z","v":18217,"vw":2.47498},{"c":2.4,"h":2.445,"l":2.4,"n":73,"o":2.445,"t":"2026-10-19T13:45:00Z","v":12350,"vw":2.412177},{"c":2.395,"h":2.4,"l":2.3799,"n":139,"o":2.4,"t":"2026-10-19T14:00:00Z","v":11193,"vw":2.386087},{"c":2.42,"h":2.4365,"l":2.4,"n":150,"o":2.4,"t":"2026-10-19T14:15:00Z","v":17240,"vw":2.418115},{"c":2.43,"h":2.43,"l":2.4101,"n":43,"o":2.42,"t":"2026-10-19T14:30:00Z","v":7459,"vw":2.416989},{"c":2.4251,"h":2.44,"l":2.42,"n":48,"o":2.425,"t":"2026-10-19T14:45:00Z","v":10991,"vw":2.427263},{"c":2.44,"h":2.44,"l":2.425,"n":47,"o":2.425,"t":"2026-10-19T15:00:00Z","v":5306,"vw":2.430341},{"c":2.45,"h":2.45,"l":2.43,"n":137,"o":2.44,"t":"2026-10-19T15:15:00Z","v":13418,"vw":2.444887},{"c":2.425,"h":2.45,"l":2.425,"n":143,"o":2.45,"t":"2026-10-19T15:30:00Z","v":15702,"vw":2.438182},{"c":2.425,"h":2.435,"l":2.42,"n":77,"o":2.425,"t":"2026-10-19T15:45:00Z","v":5314,"vw":2.426985},{"c":2.4,"h":2.42,"l":2.395,"n":53,"o":2.42,"t":"2026-10-19T16:00:00Z","v":10692,"vw":2.405434},{"c":2.418,"h":2.418,"l":2.405,"n":47,"o":2.405,"t":"2026-10-19T16:15:00Z","v":22510,"vw":2.414328},{"c":2.405,"h":2.418,"l":2.4019,"n":52,"o":2.41,"t":"2026-10-19T16:30:00Z","v":5761,"vw":2.409447},{"c":2.4,"h":2.405,"l":2.4,"n":14,"o":2.405,"t":"2026-10-19T16:45:00Z","v":1123,"vw":2.4031},{"c":2.385,"h":2.405,"l":2.38,"n":111,"o":2.405,"t":"2026-10-19T17:00:00Z","v":28224,"vw":2.385013},{"c":2.37,"h":2.385,"l":2.365,"n":261,"o":2.385,"t":"2026-10-19T17:15:00Z","v":30818,"vw":2.373219},{"c":2.368,"h":2.375,"l":2.36,"n":41,"o":2.375,"t":"2026-10-19T17:30:00Z","v":10614,"vw":2.368899},{"c":2.3618,"h":2.365,"l":2.35,"n":58,"o":2.365,"t":"2026-10-19T17:45:00Z","v":9194,"vw":2.355765},{"c":2.365,"h":2.37,"l":2.36,"n":29,"o":2.365,"t":"2026-10-19T18:00:00Z","v":12069,"vw":2.365281},{"c":2.365,"h":2.37,"l":2.365,"n":16,"o":2.365,"t":"2026-10-19T18:15:00Z","v":1292,"vw":2.366556},{"c":2.3646,"h":2.365,"l":2.355,"n":46,"o":2.365,"t":"2026-10-19T18:30:00Z","v":5509,"vw":2.362004},{"c":2.362,"h":2.37,"l":2.36,"n":21,"o":2.365,"t":"2026-10-19T18:45:00Z","v":2489,"vw":2.364205},{"c":2.38,"h":2.3899,"l":2.3609,"n":25,"o":2.3609,"t":"2026-10-19T19:00:00Z","v":3821,"vw":2.37342},{"c":2.385,"h":2.39,"l":2.37,"n":72,"o":2.3704,"t":"2026-10-19T19:15:00Z","v":9054,"vw":2.377096},{"c":2.375,"h":2.385,"l":2.37,"n":147,"o":2.38,"t":"2026-10-19T19:30:00Z","v":25962,"vw":2.377587},{"c":2.365,"h":2.38,"l":2.35,"n":384,"o":2.38,"t":"2026-10-19T19:45:00Z","v":46922,"vw":2.365654},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-19T20:00:00Z","v":19963,"vw":2.36},{"c":2.3554,"h":2.3608,"l":2.3554,"n":2,"o":2.3608,"t":"2026-10-19T20:15:00Z","v":211,"vw":2.357959},{"c":2.3551,"h":2.3551,"l":2.3551,"n":1,"o":2.3551,"t":"2026-10-19T20:30:00Z","v":100,"vw":2.3551},{"c":2.4,"h":2.5,"l":2.3045,"n":8,"o":2.5,"t":"2026-10-20T08:00:00Z","v":2593,"vw":2.377996},{"c":2.34,"h":2.34,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T08:45:00Z","v":263,"vw":2.335164},{"c":2.47,"h":2.5,"l":2.39,"n":266,"o":2.46,"t":"2026-10-20T11:00:00Z","v":82965,"vw":2.467501},{"c":2.4697,"h":2.49,"l":2.46,"n":87,"o":2.4863,"t":"2026-10-20T11:15:00Z","v":28326,"vw":2.467577},{"c":2.4724,"h":2.5,"l":2.43,"n":99,"o":2.46,"t":"2026-10-20T11:30:00Z","v":25163,"vw":2.463286},{"c":2.49,"h":2.5,"l":2.48,"n":22,"o":2.4805,"t":"2026-10-20T11:45:00Z","v":2808,"vw":2.494087},{"c":2.5,"h":2.5184,"l":2.49,"n":42,"o":2.49,"t":"2026-10-20T12:00:00Z","v":27735,"vw":2.499564},{"c":2.4532,"h":2.5195,"l":2.4532,"n":46,"o":2.5005,"t":"2026-10-20T12:15:00Z","v":16075,"vw":2.500231},{"c":2.474,"h":2.49,"l":2.47,"n":15,"o":2.47,"t":"2026-10-20T12:30:00Z","v":7970,"vw":2.483492},{"c":2.48,"h":2.5,"l":2.48,"n":41,"o":2.49,"t":"2026-10-20T12:45:00Z","v":20829,"vw":2.485905},{"c":2.4899,"h":2.4905,"l":2.48,"n":22,"o":2.4905,"t":"2026-10-20T13:00:00Z","v":4869,"vw":2.488322},{"c":2.47,"h":2.49,"l":2.46,"n":80,"o":2.4899,"t":"2026-10-20T13:15:00Z","v":20431,"vw":2.487451},{"c":2.56,"h":2.6,"l":2.45,"n":851,"o":2.46,"t":"2026-10-20T13:30:00Z","v":234547,"vw":2.530011},{"c":2.54,"h":2.63,"l":2.4819,"n":739,"o":2.55,"t":"2026-10-20T13:45:00Z","v":223570,"vw":2.564792},{"c":2.58,"h":2.5956,"l":2.5,"n":297,"o":2.54,"t":"2026-10-20T14:00:00Z","v":72262,"vw":2.539043},{"c":2.61,"h":2.63,"l":2.53,"n":731,"o":2.575,"t":"2026-10-20T14:15:00Z","v":159200,"vw":2.583187},{"c":2.68,"h":2.688,"l":2.605,"n":624,"o":2.61,"t":"2026-10-20T14:30:00Z","v":85682,"vw":2.6437},{"c":2.72,"h":2.7365,"l":2.64,"n":507,"o":2.69,"t":"2026-10-20T14:45:00Z","v":133730,"vw":2.682645},{"c":2.625,"h":2.72,"l":2.61,"n":634,"o":2.71,"t":"2026-10-20T15:00:00Z","v":217455,"vw":2.663407},{"c":2.65,"h":2.65,"l":2.62,"n":331,"o":2.625,"t":"2026-10-20T15:15:00Z","v":35479,"vw":2.635801},{"c":2.65,"h":2.67,"l":2.65,"n":210,"o":2.66,"t":"2026-10-20T15:30:00Z","v":96124,"vw":2.658388},{"c":2.6223,"h":2.65,"l":2.61,"n":241,"o":2.65,"t":"2026-10-20T15:45:00Z","v":28945,"vw":2.629712},{"c":2.6281,"h":2.64,"l":2.61,"n":151,"o":2.64,"t":"2026-10-20T16:00:00Z","v":19149,"vw":2.628883},{"c":2.632,"h":2.64,"l":2.62,"n":143,"o":2.625,"t":"2026-10-20T16:15:00Z","v":17823,"vw":2.624618},{"c":2.6165,"h":2.6354,"l":2.61,"n":184,"o":2.6354,"t":"2026-10-20T16:30:00Z","v":33398,"vw":2.622593},{"c":2.64,"h":2.7,"l":2.615,"n":616,"o":2.6199,"t":"2026-10-20T16:45:00Z","v":171541,"vw":2.652534},{"c":2.65,"h":2.66,"l":2.64,"n":219,"o":2.64,"t":"2026-10-20T17:00:00Z","v":40628,"vw":2.652409},{"c":2.66,"h":2.6783,"l":2.65,"n":136,"o":2.65,"t":"2026-10-20T17:15:00Z","v":29144,"vw":2.66217},{"c":2.655,"h":2.6699,"l":2.65,"n":68,"o":2.66,"t":"2026-10-20T17:30:00Z","v":14751,"vw":2.654623},{"c":2.665,"h":2.6681,"l":2.6599,"n":54,"o":2.6599,"t":"2026-10-20T17:45:00Z","v":4764,"vw":2.664306},{"c":2.6882,"h":2.71,"l":2.665,"n":363,"o":2.665,"t":"2026-10-20T18:00:00Z","v":142201,"vw":2.69143},{"c":2.675,"h":2.6965,"l":2.67,"n":73,"o":2.672,"t":"2026-10-20T18:15:00Z","v":15880,"vw":2.687534},{"c":2.675,"h":2.68,"l":2.66,"n":174,"o":2.675,"t":"2026-10-20T18:30:00Z","v":24726,"vw":2.671197},{"c":2.675,"h":2.695,"l":2.675,"n":226,"o":2.678,"t":"2026-10-20T18:45:00Z","v":38335,"vw":2.684176},{"c":2.7022,"h":2.715,"l":2.675,"n":231,"o":2.675,"t":"2026-10-20T19:00:00Z","v":59927,"vw":2.698449},{"c":2.68,"h":2.71,"l":2.6601,"n":230,"o":2.705,"t":"2026-10-20T19:15:00Z","v":73033,"vw":2.689775},{"c":2.675,"h":2.7,"l":2.67,"n":282,"o":2.7,"t":"2026-10-20T19:30:00Z","v":73258,"vw":2.691033},{"c":2.66,"h":2.695,"l":2.63,"n":1043,"o":2.6758,"t":"2026-10-20T19:45:00Z","v":180518,"vw":2.657754},{"c":2.68,"h":2.68,"l":2.65,"n":13,"o":2.65,"t":"2026-10-20T20:00:00Z","v":34714,"vw":2.650964},{"c":2.69,"h":2.69,"l":2.68,"n":8,"o":2.68,"t":"2026-10-20T20:15:00Z","v":1379,"vw":2.685836},{"c":2.6803,"h":2.6803,"l":2.6802,"n":2,"o":2.6802,"t":"2026-10-20T20:30:00Z","v":243,"vw":2.680259},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T21:00:00Z","v":108,"vw":2.68},{"c":2.6915,"h":2.7,"l":2.6802,"n":21,"o":2.6815,"t":"2026-10-20T21:15:00Z","v":6468,"vw":2.69041},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T21:30:00Z","v":200,"vw":2.68},{"c":2.681,"h":2.681,"l":2.681,"n":2,"o":2.681,"t":"2026-10-20T21:45:00Z","v":1000,"vw":2.681},{"c":2.699,"h":2.699,"l":2.699,"n":2,"o":2.699,"t":"2026-10-20T22:00:00Z","v":199,"vw":2.699},{"c":2.7,"h":2.7,"l":2.65,"n":22,"o":2.6991,"t":"2026-10-20T22:15:00Z","v":5547,"vw":2.687522},{"c":2.71,"h":2.72,"l":2.66,"n":14,"o":2.7,"t":"2026-10-20T22:30:00Z","v":7782,"vw":2.705975},{"c":2.71,"h":2.71,"l":2.7,"n":7,"o":2.71,"t":"2026-10-20T22:45:00Z","v":1300,"vw":2.7025},{"c":2.7,"h":2.71,"l":2.7,"n":3,"o":2.71,"t":"2026-10-20T23:00:00Z","v":1100,"vw":2.700909},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-20T23:15:00Z","v":300,"vw":2.67},{"c":2.67,"h":2.7,"l":2.67,"n":15,"o":2.67,"t":"2026-10-20T23:30:00Z","v":3776,"vw":2.682051},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-20T23:45:00Z","v":1000,"vw":2.66281},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-21T08:00:00Z","v":426,"vw":2.7},{"c":2.8195,"h":2.8195,"l":2.8195,"n":1,"o":2.8195,"t":"2026-10-21T08:30:00Z","v":289,"vw":2.8195},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-21T08:45:00Z","v":300,"vw":2.7},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T09:00:00Z","v":1474,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-21T09:45:00Z","v":1107,"vw":2.73},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-21T10:30:00Z","v":244,"vw":2.78},{"c":2.79,"h":2.79,"l":2.76,"n":7,"o":2.76,"t":"2026-10-21T10:45:00Z","v":1794,"vw":2.783369},{"c":2.79,"h":2.7934,"l":2.78,"n":4,"o":2.7934,"t":"2026-10-21T11:00:00Z","v":2161,"vw":2.78387},{"c":2.75,"h":2.79,"l":2.71,"n":38,"o":2.79,"t":"2026-10-21T11:15:00Z","v":29073,"vw":2.760401},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T11:30:00Z","v":100,"vw":2.75},{"c":2.7585,"h":2.76,"l":2.74,"n":24,"o":2.75,"t":"2026-10-21T11:45:00Z","v":1425,"vw":2.752889},{"c":2.76,"h":2.78,"l":2.7531,"n":39,"o":2.76,"t":"2026-10-21T12:00:00Z","v":15584,"vw":2.770007},{"c":2.79,"h":2.7999,"l":2.77,"n":10,"o":2.77,"t":"2026-10-21T12:15:00Z","v":4103,"vw":2.786527},{"c":2.8107,"h":2.8183,"l":2.78,"n":41,"o":2.8,"t":"2026-10-21T12:30:00Z","v":8764,"vw":2.804562},{"c":2.8012,"h":2.82,"l":2.79,"n":23,"o":2.79,"t":"2026-10-21T12:45:00Z","v":13984,"vw":2.81541},{"c":2.8192,"h":2.82,"l":2.8,"n":13,"o":2.8012,"t":"2026-10-21T13:00:00Z","v":3649,"vw":2.813976},{"c":2.81,"h":2.83,"l":2.79,"n":130,"o":2.81,"t":"2026-10-21T13:15:00Z","v":32815,"vw":2.809872},{"c":2.84,"h":2.86,"l":2.77,"n":1049,"o":2.79,"t":"2026-10-21T13:30:00Z","v":267242,"vw":2.807966},{"c":2.8,"h":2.84,"l":2.79,"n":746,"o":2.84,"t":"2026-10-21T13:45:00Z","v":157709,"vw":2.819855},{"c":2.835,"h":2.87,"l":2.8,"n":403,"o":2.806,"t":"2026-10-21T14:00:00Z","v":69743,"vw":2.840358},{"c":2.79,"h":2.8373,"l":2.79,"n":357,"o":2.825,"t":"2026-10-21T14:15:00Z","v":79724,"vw":2.813436},{"c":2.7719,"h":2.815,"l":2.77,"n":146,"o":2.79,"t":"2026-10-21T14:30:00Z","v":30836,"vw":2.784682},{"c":2.8,"h":2.81,"l":2.7721,"n":152,"o":2.775,"t":"2026-10-21T14:45:00Z","v":32824,"vw":2.794719},{"c":2.78,"h":2.8099,"l":2.78,"n":113,"o":2.8,"t":"2026-10-21T15:00:00Z","v":29441,"vw":2.795409},{"c":2.765,"h":2.77,"l":2.75,"n":222,"o":2.77,"t":"2026-10-21T15:15:00Z","v":91336,"vw":2.761233},{"c":2.78,"h":2.785,"l":2.7699,"n":119,"o":2.7699,"t":"2026-10-21T15:30:00Z","v":10702,"vw":2.773705},{"c":2.79,"h":2.79,"l":2.78,"n":67,"o":2.78,"t":"2026-10-21T15:45:00Z","v":15185,"vw":2.787873},{"c":2.765,"h":2.78,"l":2.76,"n":90,"o":2.78,"t":"2026-10-21T16:00:00Z","v":28535,"vw":2.769419},{"c":2.765,"h":2.7799,"l":2.765,"n":55,"o":2.7699,"t":"2026-10-21T16:15:00Z","v":6344,"vw":2.77226},{"c":2.785,"h":2.81,"l":2.75,"n":172,"o":2.765,"t":"2026-10-21T16:30:00Z","v":37714,"vw":2.76296},{"c":2.7899,"h":2.79,"l":2.7638,"n":51,"o":2.7638,"t":"2026-10-21T16:45:00Z","v":5287,"vw":2.786779},{"c":2.78,"h":2.7899,"l":2.78,"n":66,"o":2.7801,"t":"2026-10-21T17:00:00Z","v":25199,"vw":2.78231},{"c":2.78,"h":2.79,"l":2.78,"n":82,"o":2.78,"t":"2026-10-21T17:15:00Z","v":10220,"vw":2.785326},{"c":2.8,"h":2.83,"l":2.788,"n":215,"o":2.788,"t":"2026-10-21T17:30:00Z","v":67192,"vw":2.820001},{"c":2.805,"h":2.805,"l":2.805,"n":17,"o":2.805,"t":"2026-10-21T17:45:00Z","v":1089,"vw":2.805}],"expiry":"2026-10-23","expirations":["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":0.04290690473471144,"strike":5.290690473471144,"iv":5.244361941646686,"gamma":0.20278838704271684,"theta":-0.04563350531752134,"vega":0.00037269789795728135,"rho":0.00001361817909597246,"breakevenPct":89.80773587921192},{"delta":0.15,"premium":0.375,"strike":6.350879434737378,"iv":8,"gamma":0.13631713743460439,"theta":-0.09436701360196206,"vega":0.0004930916195367511,"rho":0.000018185174662636875,"breakevenPct":139.3551400262412},{"delta":0.2,"premium":0.375,"strike":5.641072274180599,"iv":8,"gamma":0.1639061727211939,"theta":-0.11346582184537592,"vega":0.000592887744565031,"rho":0.000023763464952559658,"breakevenPct":114.09509872528822},{"delta":0.25,"premium":0.45817393975312365,"strike":5.0841303012343815,"iv":8,"gamma":0.1864971307360624,"theta":-0.12910465700865947,"vega":0.0006746046312608228,"rho":0.000029145851994424128,"breakevenPct":97.2350263696621},{"delta":0.3,"premium":0.2420477915516417,"strike":3.677815734888147,"iv":4.377799956908552,"gamma":0.724045572237777,"theta":-0.07876499237364303,"vega":0.0007387098235156946,"rho":0.00003985253151606869,"breakevenPct":39.496922649102785},{"delta":0.35,"premium":0.42974302438339684,"strike":4.273715121916984,"iv":8,"gamma":0.21671630740723258,"theta":-0.15002420908872321,"vega":0.0007839146053864378,"rho":0.00003921138857411482,"breakevenPct":67.38285218150821},{"delta":0.4,"premium":0.3743942466184871,"strike":3.9636547971092257,"iv":7.849945567447029,"gamma":0.236399374827477,"theta":-0.15288387500588357,"vega":0.0008092073014698029,"rho":0.00004469722262060202,"breakevenPct":54.3789695276766},{"delta":0.45,"premium":0.371507110829143,"strike":3.7904266497485817,"iv":7.1347576117621845,"gamma":0.28851414392974467,"theta":-0.13764736756465018,"vega":0.0007789237727967578,"rho":0.000052693872699800634,"breakevenPct":48.11152172874465},{"delta":0.5,"premium":0.368619975039799,"strike":3.617198502387938,"iv":6.41956965607734,"gamma":0.34062891303201237,"theta":-0.1224108601234168,"vega":0.0007486402441237127,"rho":0.00006069052277899925,"breakevenPct":41.844073929812694},{"delta":0.55,"premium":0.3657328392504549,"strike":3.443970355027294,"iv":5.704381700392496,"gamma":0.3927436821342801,"theta":-0.1071743526821834,"vega":0.0007183567154506676,"rho":0.00006868717285819788,"breakevenPct":35.57662613088074},{"delta":0.6,"premium":0.36284570346111084,"strike":3.2707422076666504,"iv":4.989193744707652,"gamma":0.44485845123654777,"theta":-0.09193784524095004,"vega":0.0006880731867776226,"rho":0.00007668382293739647,"breakevenPct":29.309178331948797},{"delta":0.65,"premium":0.35995856767176676,"strike":3.0975140603060063,"iv":4.274005789022807,"gamma":0.4969732203388156,"theta":-0.07670133779971662,"vega":0.0006577896581045774,"rho":0.00008468047301659511,"breakevenPct":23.04173053301684},{"delta":0.7,"premium":0.3570714318824227,"strike":2.9242859129453627,"iv":3.5588178333379634,"gamma":0.5490879894410832,"theta":-0.06146483035848327,"vega":0.0006275061294315324,"rho":0.00009267712309579371,"breakevenPct":16.774282734084892},{"delta":0.75,"premium":0.3541842960930786,"strike":2.7510577655847186,"iv":2.843629877653119,"gamma":0.601202758543351,"theta":-0.04622832291724986,"vega":0.0005972226007584873,"rho":0.00010067377317499234,"breakevenPct":10.506834935152938},{"delta":0.8,"premium":0.35129716030373453,"strike":2.577829618224075,"iv":2.1284419219682738,"gamma":0.6533175276456187,"theta":-0.030991815476016454,"vega":0.0005669390720854422,"rho":0.00010867042325419097,"breakevenPct":4.2393871362209765},{"delta":0.85,"premium":0.5332900297270552,"strike":2.312010225920969,"iv":2.396611866368421,"gamma":0.5620347941203216,"theta":-0.022948434787028738,"vega":0.0004773159062535121,"rho":0.00010620889134662269,"breakevenPct":1.2562368558015757},{"delta":0.9,"premium":0.8661147867402543,"strike":1.9706515007792262,"iv":3.467041244262341,"gamma":0.3537631197297822,"theta":-0.020773470666216976,"vega":0.0003392812885110427,"rho":0.00009521519108473174,"breakevenPct":0.9525369224014498}],"put":[{"delta":0.1,"premium":0.375,"strike":1.5310295097152615,"iv":7.89832657785112,"gamma":0.10604387092879422,"theta":-0.06609065906687225,"vega":0.0003560150473458333,"rho":-0.000021790836062907646,"breakevenPct":58.86015979660991},{"delta":0.15,"premium":0.375,"strike":1.689164978477394,"iv":7.380169042662751,"gamma":0.15921733691128565,"theta":-0.06559897350282298,"vega":0.00040784656822136114,"rho":-0.00003154537487017857,"breakevenPct":53.23256304350911},{"delta":0.2,"premium":0.375,"strike":1.8473004472395267,"iv":6.8620115074743815,"gamma":0.21239080289377715,"theta":-0.06510728793877371,"vega":0.00045967808909688903,"rho":-0.000041299913677449494,"breakevenPct":47.6049662904083},{"delta":0.25,"premium":0.375,"strike":2.0054359160016593,"iv":6.343853972286013,"gamma":0.2655642688762686,"theta":-0.06461560237472444,"vega":0.0005115096099724168,"rho":-0.00005105445248472042,"breakevenPct":41.977369537307496},{"delta":0.3,"premium":0.375,"strike":2.163571384763792,"iv":5.825696437097644,"gamma":0.31873773485876,"theta":-0.06412391681067517,"vega":0.0005633411308479448,"rho":-0.00006080899129199134,"breakevenPct":36.34977278420669},{"delta":0.35,"premium":0.375,"strike":2.3217068535259244,"iv":5.307538901909275,"gamma":0.37191120084125145,"theta":-0.0636322312466259,"vega":0.0006151726517234725,"rho":-0.00007056353009926226,"breakevenPct":30.722176031105892},{"delta":0.4,"premium":0.375,"strike":2.4798423222880572,"iv":4.789381366720907,"gamma":0.4250846668237429,"theta":-0.06314054568257663,"vega":0.0006670041725990005,"rho":-0.00008031806890653319,"breakevenPct":25.094579278005085},{"delta":0.45,"premium":0.375,"strike":2.63797779105019,"iv":4.271223831532538,"gamma":0.47825813280623436,"theta":-0.06264886011852736,"vega":0.0007188356934745284,"rho":-0.00009007260771380411,"breakevenPct":19.46698252490428},{"delta":0.5,"premium":0.375,"strike":2.796113259812323,"iv":3.7530662963441683,"gamma":0.5314315987887259,"theta":-0.06215717455447808,"vega":0.0007706672143500562,"rho":-0.00009982714652107504,"breakevenPct":13.839385771803471},{"delta":0.55,"premium":0.375,"strike":2.9542487285744556,"iv":3.2349087611557987,"gamma":0.5846050647712173,"theta":-0.061665488990428806,"vega":0.000822498735225584,"rho":-0.00010958168532834597,"breakevenPct":8.21178901870266},{"delta":0.6,"premium":0.7963440251954235,"strike":3.3937794627994613,"iv":3.8591678995409886,"gamma":0.5321645333381921,"theta":-0.07030269450814854,"vega":0.0008020901525999694,"rho":-0.0001403890907286127,"breakevenPct":7.564575174233534},{"delta":0.65,"premium":1.3892159459232882,"strike":3.9478653700217645,"iv":4.948501457216585,"gamma":0.43672885866788,"theta":-0.08265624434824106,"vega":0.0007522728393750555,"rho":-0.00017976705530542626,"breakevenPct":8.944860352367385},{"delta":0.7,"premium":1.9820878666511514,"strike":4.501951277244067,"iv":6.0378350148921776,"gamma":0.34129318399756825,"theta":-0.09500979418833355,"vega":0.0007024555261501416,"rho":-0.00021914501988223975,"breakevenPct":10.325145530501231},{"delta":0.75,"premium":2.5749597873790164,"strike":5.056037184466371,"iv":7.127168572567775,"gamma":0.24585750932725614,"theta":-0.10736334402842607,"vega":0.0006526382129252277,"rho":-0.0002585229844590533,"breakevenPct":11.705430708635081},{"delta":0.8,"premium":2.704015769928994,"strike":5.202379156928167,"iv":7.180968663530309,"gamma":0.20751354725371904,"theta":-0.1040226316337441,"vega":0.0005930695239567768,"rho":-0.0002736197871643732,"breakevenPct":11.090270925296334},{"delta":0.85,"premium":0.9631911793384274,"strike":3.7048956381405826,"iv":3.060000806995113,"gamma":0.39933563917871695,"theta":-0.037410277091821195,"vega":0.0004941880245319503,"rho":-0.00019082673930708978,"breakevenPct":2.430446305973124},{"delta":0.9,"premium":1.6138126461846172,"strike":4.388812646184617,"iv":4.0757036180024135,"gamma":0.20462788370921503,"theta":-0.03570058724820832,"vega":0.0003730535593361112,"rho":-0.0002373274882678426,"breakevenPct":1.2455516014234926}]},"raw":{"call":[{"delta":0.1,"premium":0.04290690473471144,"strike":5.290690473471144,"iv":5.244361941646686,"gamma":0.20278838704271684,"theta":-0.04563350531752134,"vega":0.00037269789795728135,"rho":0.00001361817909597246,"breakevenPct":89.80773587921192},{"delta":0.15,"premium":0.375,"strike":6.350879434737378,"iv":8,"gamma":0.13631713743460439,"theta":-0.09436701360196206,"vega":0.0004930916195367511,"rho":0.000018185174662636875,"breakevenPct":139.3551400262412},{"delta":0.2,"premium":0.375,"strike":5.641072274180599,"iv":8,"gamma":0.1639061727211939,"theta":-0.11346582184537592,"vega":0.000592887744565031,"rho":0.000023763464952559658,"breakevenPct":114.09509872528822},{"delta":0.25,"premium":0.45817393975312365,"strike":5.0841303012343815,"iv":8,"gamma":0.1864971307360624,"theta":-0.12910465700865947,"vega":0.0006746046312608228,"rho":0.000029145851994424128,"breakevenPct":97.2350263696621},{"delta":0.3,"premium":0.2420477915516417,"strike":3.677815734888147,"iv":4.377799956908552,"gamma":0.724045572237777,"theta":-0.07876499237364303,"vega":0.0007387098235156946,"rho":0.00003985253151606869,"breakevenPct":39.496922649102785},{"delta":0.35,"premium":0.42974302438339684,"strike":4.273715121916984,"iv":8,"gamma":0.21671630740723258,"theta":-0.15002420908872321,"vega":0.0007839146053864378,"rho":0.00003921138857411482,"breakevenPct":67.38285218150821},{"delta":0.4,"premium":0.3743942466184871,"strike":3.9636547971092257,"iv":7.849945567447029,"gamma":0.236399374827477,"theta":-0.15288387500588357,"vega":0.0008092073014698029,"rho":0.00004469722262060202,"breakevenPct":54.3789695276766},{"delta":0.45,"premium":0.371507110829143,"strike":3.7904266497485817,"iv":7.1347576117621845,"gamma":0.28851414392974467,"theta":-0.13764736756465018,"vega":0.0007789237727967578,"rho":0.000052693872699800634,"breakevenPct":48.11152172874465},{"delta":0.5,"premium":0.368619975039799,"strike":3.617198502387938,"iv":6.41956965607734,"gamma":0.34062891303201237,"theta":-0.1224108601234168,"vega":0.0007486402441237127,"rho":0.00006069052277899925,"breakevenPct":41.844073929812694},{"delta":0.55,"premium":0.3657328392504549,"strike":3.443970355027294,"iv":5.704381700392496,"gamma":0.3927436821342801,"theta":-0.1071743526821834,"vega":0.0007183567154506676,"rho":0.00006868717285819788,"breakevenPct":35.57662613088074},{"delta":0.6,"premium":0.36284570346111084,"strike":3.2707422076666504,"iv":4.989193744707652,"gamma":0.44485845123654777,"theta":-0.09193784524095004,"vega":0.0006880731867776226,"rho":0.00007668382293739647,"breakevenPct":29.309178331948797},{"delta":0.65,"premium":0.35995856767176676,"strike":3.0975140603060063,"iv":4.274005789022807,"gamma":0.4969732203388156,"theta":-0.07670133779971662,"vega":0.0006577896581045774,"rho":0.00008468047301659511,"breakevenPct":23.04173053301684},{"delta":0.7,"premium":0.3570714318824227,"strike":2.9242859129453627,"iv":3.5588178333379634,"gamma":0.5490879894410832,"theta":-0.06146483035848327,"vega":0.0006275061294315324,"rho":0.00009267712309579371,"breakevenPct":16.774282734084892},{"delta":0.75,"premium":0.3541842960930786,"strike":2.7510577655847186,"iv":2.843629877653119,"gamma":0.601202758543351,"theta":-0.04622832291724986,"vega":0.0005972226007584873,"rho":0.00010067377317499234,"breakevenPct":10.506834935152938},{"delta":0.8,"premium":0.35129716030373453,"strike":2.577829618224075,"iv":2.1284419219682738,"gamma":0.6533175276456187,"theta":-0.030991815476016454,"vega":0.0005669390720854422,"rho":0.00010867042325419097,"breakevenPct":4.2393871362209765},{"delta":0.85,"premium":0.5332900297270552,"strike":2.312010225920969,"iv":2.396611866368421,"gamma":0.5620347941203216,"theta":-0.022948434787028738,"vega":0.0004773159062535121,"rho":0.00010620889134662269,"breakevenPct":1.2562368558015757},{"delta":0.9,"premium":0.8661147867402543,"strike":1.9706515007792262,"iv":3.467041244262341,"gamma":0.3537631197297822,"theta":-0.020773470666216976,"vega":0.0003392812885110427,"rho":0.00009521519108473174,"breakevenPct":0.9525369224014498}],"put":[{"delta":0.1,"premium":0.375,"strike":1.5310295097152615,"iv":7.89832657785112,"gamma":0.10604387092879422,"theta":-0.06609065906687225,"vega":0.0003560150473458333,"rho":-0.000021790836062907646,"breakevenPct":58.86015979660991},{"delta":0.15,"premium":0.375,"strike":1.689164978477394,"iv":7.380169042662751,"gamma":0.15921733691128565,"theta":-0.06559897350282298,"vega":0.00040784656822136114,"rho":-0.00003154537487017857,"breakevenPct":53.23256304350911},{"delta":0.2,"premium":0.375,"strike":1.8473004472395267,"iv":6.8620115074743815,"gamma":0.21239080289377715,"theta":-0.06510728793877371,"vega":0.00045967808909688903,"rho":-0.000041299913677449494,"breakevenPct":47.6049662904083},{"delta":0.25,"premium":0.375,"strike":2.0054359160016593,"iv":6.343853972286013,"gamma":0.2655642688762686,"theta":-0.06461560237472444,"vega":0.0005115096099724168,"rho":-0.00005105445248472042,"breakevenPct":41.977369537307496},{"delta":0.3,"premium":0.375,"strike":2.163571384763792,"iv":5.825696437097644,"gamma":0.31873773485876,"theta":-0.06412391681067517,"vega":0.0005633411308479448,"rho":-0.00006080899129199134,"breakevenPct":36.34977278420669},{"delta":0.35,"premium":0.375,"strike":2.3217068535259244,"iv":5.307538901909275,"gamma":0.37191120084125145,"theta":-0.0636322312466259,"vega":0.0006151726517234725,"rho":-0.00007056353009926226,"breakevenPct":30.722176031105892},{"delta":0.4,"premium":0.375,"strike":2.4798423222880572,"iv":4.789381366720907,"gamma":0.4250846668237429,"theta":-0.06314054568257663,"vega":0.0006670041725990005,"rho":-0.00008031806890653319,"breakevenPct":25.094579278005085},{"delta":0.45,"premium":0.375,"strike":2.63797779105019,"iv":4.271223831532538,"gamma":0.47825813280623436,"theta":-0.06264886011852736,"vega":0.0007188356934745284,"rho":-0.00009007260771380411,"breakevenPct":19.46698252490428},{"delta":0.5,"premium":0.375,"strike":2.796113259812323,"iv":3.7530662963441683,"gamma":0.5314315987887259,"theta":-0.06215717455447808,"vega":0.0007706672143500562,"rho":-0.00009982714652107504,"breakevenPct":13.839385771803471},{"delta":0.55,"premium":0.375,"strike":2.9542487285744556,"iv":3.2349087611557987,"gamma":0.5846050647712173,"theta":-0.061665488990428806,"vega":0.000822498735225584,"rho":-0.00010958168532834597,"breakevenPct":8.21178901870266},{"delta":0.6,"premium":0.7963440251954235,"strike":3.3937794627994613,"iv":3.8591678995409886,"gamma":0.5321645333381921,"theta":-0.07030269450814854,"vega":0.0008020901525999694,"rho":-0.0001403890907286127,"breakevenPct":7.564575174233534},{"delta":0.65,"premium":1.3892159459232882,"strike":3.9478653700217645,"iv":4.948501457216585,"gamma":0.43672885866788,"theta":-0.08265624434824106,"vega":0.0007522728393750555,"rho":-0.00017976705530542626,"breakevenPct":8.944860352367385},{"delta":0.7,"premium":1.9820878666511514,"strike":4.501951277244067,"iv":6.0378350148921776,"gamma":0.34129318399756825,"theta":-0.09500979418833355,"vega":0.0007024555261501416,"rho":-0.00021914501988223975,"breakevenPct":10.325145530501231},{"delta":0.75,"premium":2.5749597873790164,"strike":5.056037184466371,"iv":7.127168572567775,"gamma":0.24585750932725614,"theta":-0.10736334402842607,"vega":0.0006526382129252277,"rho":-0.0002585229844590533,"breakevenPct":11.705430708635081},{"delta":0.8,"premium":2.704015769928994,"strike":5.202379156928167,"iv":7.180968663530309,"gamma":0.20751354725371904,"theta":-0.1040226316337441,"vega":0.0005930695239567768,"rho":-0.0002736197871643732,"breakevenPct":11.090270925296334},{"delta":0.85,"premium":0.9631911793384274,"strike":3.7048956381405826,"iv":3.060000806995113,"gamma":0.39933563917871695,"theta":-0.037410277091821195,"vega":0.0004941880245319503,"rho":-0.00019082673930708978,"breakevenPct":2.430446305973124},{"delta":0.9,"premium":1.6138126461846172,"strike":4.388812646184617,"iv":4.0757036180024135,"gamma":0.20462788370921503,"theta":-0.03570058724820832,"vega":0.0003730535593361112,"rho":-0.0002373274882678426,"breakevenPct":1.2455516014234926}]}},"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"}}