{"symbol":"SABS","url":"https://intraalpha.com/companies/SABS","capturedAt":"2026-10-22T23:00:43.679Z","state":"ready","quote":{"symbol":"SABS","last_price":3,"prev_close":2.82,"regular_close":3.04,"change":0.18,"change_pct":6.383,"regular_change":0.22,"regular_change_pct":7.8014,"extended_change":-0.04,"extended_change_pct":-1.3158,"bid":2.9,"ask":3,"bid_size":500,"ask_size":1000,"volume":710208,"vwap":3.00345,"open":2.83,"high":3.08,"low":2.83,"close":3.04,"trade_count":5200,"last_trade_at":"2026-10-22T21:02:36.277824827Z","last_quote_at":"2026-10-22T21:10:28.32151202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SABS","fetched_at":"2026-10-22T23:00:43.119384+00:00","name":"SAB Biotherapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"SAB Biotherapeutics, Inc., a biopharmaceutical company, develops immunotherapies against infectious diseases, autoimmune diseases, and oncology. The company is headquartered in Sioux Falls, South Dakota with an additional office in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":256582000,"ebitda":-68707776,"pe_ratio":null,"peg_ratio":null,"book_value":2.572,"dividend_per_share":null,"dividend_yield":null,"eps":-1.29,"revenue_ttm":114700,"gross_profit_ttm":-48268332,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.335,"return_on_equity_ttm":-0.113,"quarterly_earnings_growth":-0.6,"quarterly_revenue_growth":-0.624,"analyst_target_price":11.64,"analyst_number":null,"beta":0.584,"fifty_two_week_high":5.15,"fifty_two_week_low":2.44,"fifty_day_ma":3.353,"two_hundred_day_ma":3.707,"shares_outstanding":90986000,"forward_pe":null,"price_to_sales":2.959,"price_to_book":1.483,"ev_to_revenue":1.206,"ev_to_ebitda":64.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:43.119384+00:00"},"optionObservedAt":"2026-10-22T19:59:21.228Z","bars":[{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T12:50:00Z","v":100,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.57},{"c":2.575,"h":2.575,"l":2.48,"n":21,"o":2.51,"t":"2026-10-15T13:30:00Z","v":8616,"vw":2.510769},{"c":2.4817,"h":2.6197,"l":2.48,"n":40,"o":2.49,"t":"2026-10-15T13:35:00Z","v":4601,"vw":2.523322},{"c":2.535,"h":2.535,"l":2.5048,"n":22,"o":2.535,"t":"2026-10-15T13:40:00Z","v":2132,"vw":2.532167},{"c":2.521,"h":2.536,"l":2.505,"n":38,"o":2.535,"t":"2026-10-15T13:45:00Z","v":3267,"vw":2.524408},{"c":2.55,"h":2.57,"l":2.53,"n":162,"o":2.53,"t":"2026-10-15T13:50:00Z","v":13402,"vw":2.542312},{"c":2.56,"h":2.565,"l":2.54,"n":89,"o":2.55,"t":"2026-10-15T13:55:00Z","v":9324,"vw":2.560849},{"c":2.5978,"h":2.5978,"l":2.56,"n":50,"o":2.575,"t":"2026-10-15T14:00:00Z","v":8470,"vw":2.573329},{"c":2.55,"h":2.59,"l":2.55,"n":42,"o":2.59,"t":"2026-10-15T14:05:00Z","v":1742,"vw":2.56125},{"c":2.55,"h":2.57,"l":2.54,"n":86,"o":2.5617,"t":"2026-10-15T14:10:00Z","v":4247,"vw":2.55683},{"c":2.55,"h":2.555,"l":2.55,"n":35,"o":2.555,"t":"2026-10-15T14:15:00Z","v":3437,"vw":2.554464},{"c":2.53,"h":2.555,"l":2.525,"n":97,"o":2.555,"t":"2026-10-15T14:20:00Z","v":6620,"vw":2.54291},{"c":2.53,"h":2.53,"l":2.52,"n":22,"o":2.53,"t":"2026-10-15T14:25:00Z","v":1156,"vw":2.52705},{"c":2.525,"h":2.535,"l":2.515,"n":151,"o":2.535,"t":"2026-10-15T14:30:00Z","v":14207,"vw":2.526546},{"c":2.525,"h":2.53,"l":2.525,"n":66,"o":2.525,"t":"2026-10-15T14:35:00Z","v":3556,"vw":2.527679},{"c":2.53,"h":2.5399,"l":2.53,"n":64,"o":2.53,"t":"2026-10-15T14:40:00Z","v":5465,"vw":2.5308},{"c":2.575,"h":2.585,"l":2.535,"n":92,"o":2.535,"t":"2026-10-15T14:45:00Z","v":112599,"vw":2.54895},{"c":2.59,"h":2.59,"l":2.575,"n":14,"o":2.575,"t":"2026-10-15T14:50:00Z","v":1292,"vw":2.587009},{"c":2.59,"h":2.6,"l":2.5825,"n":50,"o":2.59,"t":"2026-10-15T14:55:00Z","v":16126,"vw":2.590194},{"c":2.57,"h":2.59,"l":2.57,"n":85,"o":2.59,"t":"2026-10-15T15:00:00Z","v":20743,"vw":2.574234},{"c":2.595,"h":2.595,"l":2.575,"n":21,"o":2.575,"t":"2026-10-15T15:05:00Z","v":3614,"vw":2.579264},{"c":2.585,"h":2.595,"l":2.585,"n":21,"o":2.595,"t":"2026-10-15T15:10:00Z","v":4435,"vw":2.587758},{"c":2.585,"h":2.59,"l":2.58,"n":17,"o":2.585,"t":"2026-10-15T15:15:00Z","v":1152,"vw":2.585714},{"c":2.57,"h":2.58,"l":2.57,"n":63,"o":2.58,"t":"2026-10-15T15:20:00Z","v":3450,"vw":2.577273},{"c":2.575,"h":2.575,"l":2.575,"n":15,"o":2.575,"t":"2026-10-15T15:25:00Z","v":3184,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":32,"o":2.575,"t":"2026-10-15T15:30:00Z","v":1228,"vw":2.5735},{"c":2.57,"h":2.576,"l":2.57,"n":74,"o":2.575,"t":"2026-10-15T15:35:00Z","v":6558,"vw":2.570497},{"c":2.595,"h":2.595,"l":2.57,"n":100,"o":2.57,"t":"2026-10-15T15:40:00Z","v":45587,"vw":2.579282},{"c":2.595,"h":2.5992,"l":2.595,"n":13,"o":2.595,"t":"2026-10-15T15:45:00Z","v":3318,"vw":2.595716},{"c":2.595,"h":2.595,"l":2.59,"n":39,"o":2.595,"t":"2026-10-15T15:50:00Z","v":1961,"vw":2.59469},{"c":2.595,"h":2.595,"l":2.59,"n":16,"o":2.595,"t":"2026-10-15T15:55:00Z","v":1184,"vw":2.593398},{"c":2.595,"h":2.595,"l":2.595,"n":18,"o":2.595,"t":"2026-10-15T16:00:00Z","v":12575,"vw":2.595},{"c":2.595,"h":2.595,"l":2.595,"n":13,"o":2.595,"t":"2026-10-15T16:05:00Z","v":2471,"vw":2.595},{"c":2.58,"h":2.605,"l":2.57,"n":191,"o":2.595,"t":"2026-10-15T16:10:00Z","v":30595,"vw":2.595798},{"c":2.58,"h":2.58,"l":2.56,"n":36,"o":2.575,"t":"2026-10-15T16:15:00Z","v":14943,"vw":2.566102},{"c":2.575,"h":2.575,"l":2.57,"n":9,"o":2.575,"t":"2026-10-15T16:20:00Z","v":521,"vw":2.572475},{"c":2.575,"h":2.575,"l":2.57,"n":29,"o":2.575,"t":"2026-10-15T16:25:00Z","v":2842,"vw":2.574522},{"c":2.56,"h":2.575,"l":2.56,"n":97,"o":2.575,"t":"2026-10-15T16:30:00Z","v":7241,"vw":2.570302},{"c":2.575,"h":2.58,"l":2.565,"n":24,"o":2.565,"t":"2026-10-15T16:35:00Z","v":3674,"vw":2.574268},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-15T16:40:00Z","v":244,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":24,"o":2.57,"t":"2026-10-15T16:45:00Z","v":1929,"vw":2.573333},{"c":2.57,"h":2.575,"l":2.56,"n":91,"o":2.575,"t":"2026-10-15T16:50:00Z","v":9171,"vw":2.570564},{"c":2.565,"h":2.57,"l":2.56,"n":41,"o":2.57,"t":"2026-10-15T16:55:00Z","v":2480,"vw":2.5681},{"c":2.56,"h":2.565,"l":2.56,"n":15,"o":2.565,"t":"2026-10-15T17:00:00Z","v":661,"vw":2.561},{"c":2.56,"h":2.565,"l":2.56,"n":28,"o":2.56,"t":"2026-10-15T17:05:00Z","v":2354,"vw":2.561614},{"c":2.56,"h":2.565,"l":2.56,"n":75,"o":2.56,"t":"2026-10-15T17:10:00Z","v":5006,"vw":2.561204},{"c":2.56,"h":2.56,"l":2.56,"n":15,"o":2.56,"t":"2026-10-15T17:15:00Z","v":556,"vw":2.56},{"c":2.555,"h":2.565,"l":2.55,"n":34,"o":2.56,"t":"2026-10-15T17:20:00Z","v":2845,"vw":2.559709},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-15T17:25:00Z","v":546,"vw":2.55},{"c":2.555,"h":2.555,"l":2.55,"n":53,"o":2.55,"t":"2026-10-15T17:30:00Z","v":3282,"vw":2.552393},{"c":2.555,"h":2.555,"l":2.555,"n":9,"o":2.555,"t":"2026-10-15T17:35:00Z","v":736,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":35,"o":2.555,"t":"2026-10-15T17:40:00Z","v":1496,"vw":2.554529},{"c":2.556,"h":2.56,"l":2.55,"n":31,"o":2.55,"t":"2026-10-15T17:45:00Z","v":5817,"vw":2.554888},{"c":2.56,"h":2.59,"l":2.56,"n":130,"o":2.56,"t":"2026-10-15T17:50:00Z","v":28799,"vw":2.567868},{"c":2.565,"h":2.565,"l":2.565,"n":14,"o":2.565,"t":"2026-10-15T17:55:00Z","v":1299,"vw":2.565},{"c":2.55,"h":2.56,"l":2.55,"n":44,"o":2.56,"t":"2026-10-15T18:00:00Z","v":4172,"vw":2.557789},{"c":2.54,"h":2.555,"l":2.54,"n":54,"o":2.55,"t":"2026-10-15T18:05:00Z","v":5878,"vw":2.549842},{"c":2.545,"h":2.545,"l":2.54,"n":18,"o":2.545,"t":"2026-10-15T18:10:00Z","v":700,"vw":2.543333},{"c":2.545,"h":2.545,"l":2.54,"n":14,"o":2.545,"t":"2026-10-15T18:15:00Z","v":911,"vw":2.544167},{"c":2.545,"h":2.545,"l":2.54,"n":22,"o":2.545,"t":"2026-10-15T18:20:00Z","v":2703,"vw":2.543926},{"c":2.54,"h":2.54,"l":2.54,"n":41,"o":2.54,"t":"2026-10-15T18:25:00Z","v":3546,"vw":2.54},{"c":2.54,"h":2.545,"l":2.54,"n":28,"o":2.54,"t":"2026-10-15T18:30:00Z","v":2309,"vw":2.543779},{"c":2.54,"h":2.545,"l":2.54,"n":8,"o":2.545,"t":"2026-10-15T18:35:00Z","v":457,"vw":2.541667},{"c":2.535,"h":2.545,"l":2.53,"n":54,"o":2.545,"t":"2026-10-15T18:40:00Z","v":15619,"vw":2.537128},{"c":2.535,"h":2.535,"l":2.53,"n":13,"o":2.535,"t":"2026-10-15T18:45:00Z","v":1066,"vw":2.534401},{"c":2.535,"h":2.545,"l":2.53,"n":73,"o":2.535,"t":"2026-10-15T18:50:00Z","v":20388,"vw":2.536437},{"c":2.55,"h":2.555,"l":2.53,"n":89,"o":2.535,"t":"2026-10-15T18:55:00Z","v":46455,"vw":2.5355},{"c":2.59,"h":2.59,"l":2.56,"n":100,"o":2.56,"t":"2026-10-15T19:00:00Z","v":9659,"vw":2.575602},{"c":2.57,"h":2.595,"l":2.57,"n":119,"o":2.59,"t":"2026-10-15T19:05:00Z","v":14854,"vw":2.581617},{"c":2.565,"h":2.575,"l":2.56,"n":40,"o":2.575,"t":"2026-10-15T19:10:00Z","v":2614,"vw":2.566429},{"c":2.575,"h":2.58,"l":2.565,"n":42,"o":2.565,"t":"2026-10-15T19:15:00Z","v":4399,"vw":2.574387},{"c":2.575,"h":2.58,"l":2.57,"n":38,"o":2.575,"t":"2026-10-15T19:20:00Z","v":3576,"vw":2.575963},{"c":2.575,"h":2.575,"l":2.57,"n":61,"o":2.575,"t":"2026-10-15T19:25:00Z","v":5059,"vw":2.572741},{"c":2.575,"h":2.58,"l":2.57,"n":74,"o":2.575,"t":"2026-10-15T19:30:00Z","v":8186,"vw":2.576454},{"c":2.58,"h":2.595,"l":2.58,"n":128,"o":2.58,"t":"2026-10-15T19:35:00Z","v":31682,"vw":2.592327},{"c":2.595,"h":2.595,"l":2.58,"n":105,"o":2.58,"t":"2026-10-15T19:40:00Z","v":8756,"vw":2.590058},{"c":2.585,"h":2.595,"l":2.58,"n":132,"o":2.595,"t":"2026-10-15T19:45:00Z","v":8957,"vw":2.590046},{"c":2.575,"h":2.59,"l":2.57,"n":183,"o":2.585,"t":"2026-10-15T19:50:00Z","v":17765,"vw":2.57829},{"c":2.59,"h":2.6,"l":2.57,"n":619,"o":2.57,"t":"2026-10-15T19:55:00Z","v":73775,"vw":2.580181},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-15T20:00:00Z","v":27781,"vw":2.59},{"c":2.556,"h":2.6,"l":2.5,"n":43,"o":2.59,"t":"2026-10-16T13:30:00Z","v":14239,"vw":2.589594},{"c":2.555,"h":2.556,"l":2.53,"n":16,"o":2.53,"t":"2026-10-16T13:35:00Z","v":6490,"vw":2.548995},{"c":2.545,"h":2.545,"l":2.545,"n":9,"o":2.545,"t":"2026-10-16T13:40:00Z","v":780,"vw":2.545},{"c":2.54,"h":2.54,"l":2.505,"n":28,"o":2.53,"t":"2026-10-16T13:45:00Z","v":9275,"vw":2.526031},{"c":2.53,"h":2.54,"l":2.5,"n":63,"o":2.535,"t":"2026-10-16T13:50:00Z","v":5791,"vw":2.528899},{"c":2.53,"h":2.56,"l":2.53,"n":78,"o":2.53,"t":"2026-10-16T13:55:00Z","v":4136,"vw":2.546496},{"c":2.54,"h":2.56,"l":2.54,"n":18,"o":2.56,"t":"2026-10-16T14:00:00Z","v":1201,"vw":2.55475},{"c":2.55,"h":2.57,"l":2.535,"n":38,"o":2.56,"t":"2026-10-16T14:05:00Z","v":1893,"vw":2.55375},{"c":2.56,"h":2.57,"l":2.545,"n":26,"o":2.55,"t":"2026-10-16T14:10:00Z","v":1425,"vw":2.559958},{"c":2.555,"h":2.57,"l":2.555,"n":53,"o":2.57,"t":"2026-10-16T14:15:00Z","v":1825,"vw":2.563111},{"c":2.555,"h":2.57,"l":2.555,"n":31,"o":2.555,"t":"2026-10-16T14:20:00Z","v":1388,"vw":2.561615},{"c":2.6,"h":2.6,"l":2.555,"n":47,"o":2.555,"t":"2026-10-16T14:25:00Z","v":103314,"vw":2.560433},{"c":2.59,"h":2.6,"l":2.58,"n":11,"o":2.6,"t":"2026-10-16T14:30:00Z","v":1068,"vw":2.595556},{"c":2.6,"h":2.62,"l":2.59,"n":19,"o":2.62,"t":"2026-10-16T14:35:00Z","v":1971,"vw":2.604243},{"c":2.61,"h":2.62,"l":2.59,"n":33,"o":2.6199,"t":"2026-10-16T14:40:00Z","v":5455,"vw":2.613264},{"c":2.6,"h":2.61,"l":2.6,"n":25,"o":2.61,"t":"2026-10-16T14:45:00Z","v":1528,"vw":2.601538},{"c":2.585,"h":2.595,"l":2.585,"n":48,"o":2.595,"t":"2026-10-16T14:50:00Z","v":2067,"vw":2.59},{"c":2.595,"h":2.6,"l":2.585,"n":25,"o":2.585,"t":"2026-10-16T14:55:00Z","v":2865,"vw":2.598519},{"c":2.59,"h":2.595,"l":2.59,"n":31,"o":2.595,"t":"2026-10-16T15:00:00Z","v":862,"vw":2.592857},{"c":2.585,"h":2.59,"l":2.58,"n":20,"o":2.59,"t":"2026-10-16T15:05:00Z","v":1493,"vw":2.5825},{"c":2.59,"h":2.59,"l":2.5723,"n":28,"o":2.58,"t":"2026-10-16T15:10:00Z","v":1208,"vw":2.583751},{"c":2.575,"h":2.59,"l":2.575,"n":26,"o":2.59,"t":"2026-10-16T15:15:00Z","v":1908,"vw":2.580359},{"c":2.5725,"h":2.5725,"l":2.5725,"n":2,"o":2.5725,"t":"2026-10-16T15:20:00Z","v":108,"vw":2.5725},{"c":2.585,"h":2.585,"l":2.555,"n":39,"o":2.555,"t":"2026-10-16T15:25:00Z","v":4330,"vw":2.567411},{"c":2.59,"h":2.595,"l":2.59,"n":52,"o":2.59,"t":"2026-10-16T15:30:00Z","v":2975,"vw":2.591449},{"c":2.59,"h":2.59,"l":2.58,"n":19,"o":2.59,"t":"2026-10-16T15:35:00Z","v":886,"vw":2.586},{"c":2.6,"h":2.6,"l":2.58,"n":20,"o":2.585,"t":"2026-10-16T15:40:00Z","v":1034,"vw":2.585},{"c":2.59,"h":2.59,"l":2.59,"n":20,"o":2.59,"t":"2026-10-16T15:45:00Z","v":802,"vw":2.59},{"c":2.575,"h":2.59,"l":2.575,"n":32,"o":2.59,"t":"2026-10-16T15:50:00Z","v":2081,"vw":2.580424},{"c":2.585,"h":2.585,"l":2.57,"n":25,"o":2.57,"t":"2026-10-16T15:55:00Z","v":1232,"vw":2.57896},{"c":2.58,"h":2.58,"l":2.58,"n":15,"o":2.58,"t":"2026-10-16T16:00:00Z","v":643,"vw":2.58},{"c":2.57,"h":2.58,"l":2.57,"n":23,"o":2.58,"t":"2026-10-16T16:05:00Z","v":1831,"vw":2.57375},{"c":2.53,"h":2.565,"l":2.53,"n":24,"o":2.565,"t":"2026-10-16T16:10:00Z","v":2215,"vw":2.543236},{"c":2.54,"h":2.54,"l":2.54,"n":34,"o":2.54,"t":"2026-10-16T16:15:00Z","v":7244,"vw":2.54},{"c":2.545,"h":2.55,"l":2.54,"n":24,"o":2.54,"t":"2026-10-16T16:20:00Z","v":3357,"vw":2.543999},{"c":2.535,"h":2.55,"l":2.535,"n":36,"o":2.545,"t":"2026-10-16T16:25:00Z","v":3171,"vw":2.540794},{"c":2.55,"h":2.55,"l":2.535,"n":27,"o":2.535,"t":"2026-10-16T16:30:00Z","v":5389,"vw":2.536686},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.55,"t":"2026-10-16T16:35:00Z","v":1476,"vw":2.5415},{"c":2.525,"h":2.54,"l":2.525,"n":39,"o":2.54,"t":"2026-10-16T16:40:00Z","v":6178,"vw":2.526102},{"c":2.525,"h":2.53,"l":2.525,"n":33,"o":2.525,"t":"2026-10-16T16:45:00Z","v":3133,"vw":2.525645},{"c":2.525,"h":2.53,"l":2.525,"n":47,"o":2.525,"t":"2026-10-16T16:50:00Z","v":3656,"vw":2.526923},{"c":2.525,"h":2.53,"l":2.525,"n":22,"o":2.53,"t":"2026-10-16T16:55:00Z","v":2768,"vw":2.528765},{"c":2.52,"h":2.53,"l":2.51,"n":31,"o":2.525,"t":"2026-10-16T17:00:00Z","v":6080,"vw":2.518181},{"c":2.525,"h":2.53,"l":2.525,"n":11,"o":2.53,"t":"2026-10-16T17:05:00Z","v":639,"vw":2.528},{"c":2.525,"h":2.53,"l":2.525,"n":30,"o":2.525,"t":"2026-10-16T17:10:00Z","v":3086,"vw":2.525408},{"c":2.525,"h":2.53,"l":2.525,"n":24,"o":2.53,"t":"2026-10-16T17:15:00Z","v":2487,"vw":2.525435},{"c":2.52,"h":2.525,"l":2.52,"n":10,"o":2.525,"t":"2026-10-16T17:20:00Z","v":954,"vw":2.523571},{"c":2.52,"h":2.525,"l":2.52,"n":50,"o":2.52,"t":"2026-10-16T17:25:00Z","v":3344,"vw":2.520926},{"c":2.52,"h":2.52,"l":2.51,"n":38,"o":2.52,"t":"2026-10-16T17:30:00Z","v":6628,"vw":2.519774},{"c":2.52,"h":2.53,"l":2.51,"n":106,"o":2.53,"t":"2026-10-16T17:35:00Z","v":64134,"vw":2.5252},{"c":2.5,"h":2.52,"l":2.5,"n":32,"o":2.52,"t":"2026-10-16T17:40:00Z","v":2277,"vw":2.513554},{"c":2.5,"h":2.51,"l":2.49,"n":69,"o":2.505,"t":"2026-10-16T17:45:00Z","v":7552,"vw":2.500765},{"c":2.485,"h":2.5,"l":2.47,"n":82,"o":2.5,"t":"2026-10-16T17:50:00Z","v":15468,"vw":2.48237},{"c":2.485,"h":2.485,"l":2.485,"n":16,"o":2.485,"t":"2026-10-16T17:55:00Z","v":973,"vw":2.485},{"c":2.51,"h":2.51,"l":2.48,"n":89,"o":2.485,"t":"2026-10-16T18:00:00Z","v":13586,"vw":2.492489},{"c":2.521,"h":2.53,"l":2.51,"n":44,"o":2.52,"t":"2026-10-16T18:05:00Z","v":3801,"vw":2.519709},{"c":2.51,"h":2.52,"l":2.51,"n":16,"o":2.52,"t":"2026-10-16T18:10:00Z","v":1202,"vw":2.517778},{"c":2.505,"h":2.5199,"l":2.5,"n":126,"o":2.515,"t":"2026-10-16T18:15:00Z","v":16615,"vw":2.510018},{"c":2.51,"h":2.51,"l":2.5,"n":62,"o":2.5,"t":"2026-10-16T18:20:00Z","v":11223,"vw":2.508532},{"c":2.54,"h":2.54,"l":2.5,"n":313,"o":2.52,"t":"2026-10-16T18:25:00Z","v":43450,"vw":2.515427},{"c":2.555,"h":2.56,"l":2.55,"n":39,"o":2.55,"t":"2026-10-16T18:30:00Z","v":15793,"vw":2.553385},{"c":2.56,"h":2.56,"l":2.555,"n":10,"o":2.56,"t":"2026-10-16T18:35:00Z","v":1858,"vw":2.559},{"c":2.55,"h":2.56,"l":2.55,"n":16,"o":2.555,"t":"2026-10-16T18:40:00Z","v":2404,"vw":2.557077},{"c":2.545,"h":2.55,"l":2.545,"n":30,"o":2.55,"t":"2026-10-16T18:45:00Z","v":6159,"vw":2.546633},{"c":2.545,"h":2.55,"l":2.54,"n":29,"o":2.54,"t":"2026-10-16T18:50:00Z","v":6299,"vw":2.548529},{"c":2.55,"h":2.555,"l":2.55,"n":21,"o":2.55,"t":"2026-10-16T18:55:00Z","v":3497,"vw":2.550158},{"c":2.545,"h":2.55,"l":2.545,"n":13,"o":2.545,"t":"2026-10-16T19:00:00Z","v":1778,"vw":2.548},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.54,"t":"2026-10-16T19:05:00Z","v":2886,"vw":2.5436},{"c":2.545,"h":2.55,"l":2.54,"n":49,"o":2.54,"t":"2026-10-16T19:10:00Z","v":6226,"vw":2.546255},{"c":2.5712,"h":2.575,"l":2.55,"n":108,"o":2.55,"t":"2026-10-16T19:15:00Z","v":19044,"vw":2.561521},{"c":2.605,"h":2.61,"l":2.575,"n":64,"o":2.575,"t":"2026-10-16T19:20:00Z","v":15586,"vw":2.592667},{"c":2.605,"h":2.6099,"l":2.595,"n":46,"o":2.6,"t":"2026-10-16T19:25:00Z","v":8008,"vw":2.599767},{"c":2.605,"h":2.605,"l":2.59,"n":84,"o":2.6,"t":"2026-10-16T19:30:00Z","v":17954,"vw":2.601466},{"c":2.615,"h":2.63,"l":2.605,"n":135,"o":2.605,"t":"2026-10-16T19:35:00Z","v":22217,"vw":2.615479},{"c":2.54,"h":2.63,"l":2.53,"n":161,"o":2.62,"t":"2026-10-16T19:40:00Z","v":23165,"vw":2.587804},{"c":2.505,"h":2.535,"l":2.49,"n":286,"o":2.535,"t":"2026-10-16T19:45:00Z","v":63404,"vw":2.506928},{"c":2.515,"h":2.52,"l":2.5,"n":130,"o":2.51,"t":"2026-10-16T19:50:00Z","v":30251,"vw":2.51105},{"c":2.53,"h":2.54,"l":2.51,"n":300,"o":2.515,"t":"2026-10-16T19:55:00Z","v":35158,"vw":2.52812},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-16T20:00:00Z","v":38428,"vw":2.53},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-16T22:25:00Z","v":100,"vw":2.63},{"c":2.55,"h":2.55,"l":2.51,"n":48,"o":2.53,"t":"2026-10-19T13:30:00Z","v":6947,"vw":2.519385},{"c":2.5478,"h":2.56,"l":2.5478,"n":12,"o":2.56,"t":"2026-10-19T13:35:00Z","v":1692,"vw":2.552429},{"c":2.5114,"h":2.545,"l":2.5114,"n":6,"o":2.545,"t":"2026-10-19T13:40:00Z","v":1291,"vw":2.540963},{"c":2.526,"h":2.526,"l":2.526,"n":1,"o":2.526,"t":"2026-10-19T13:45:00Z","v":877,"vw":2.526},{"c":2.47,"h":2.51,"l":2.47,"n":59,"o":2.51,"t":"2026-10-19T13:50:00Z","v":7822,"vw":2.489072},{"c":2.45,"h":2.48,"l":2.44,"n":130,"o":2.48,"t":"2026-10-19T13:55:00Z","v":11549,"vw":2.458154},{"c":2.47,"h":2.47,"l":2.4409,"n":26,"o":2.45,"t":"2026-10-19T14:00:00Z","v":7792,"vw":2.445502},{"c":2.475,"h":2.475,"l":2.47,"n":37,"o":2.47,"t":"2026-10-19T14:05:00Z","v":2092,"vw":2.472247},{"c":2.475,"h":2.475,"l":2.475,"n":26,"o":2.475,"t":"2026-10-19T14:10:00Z","v":3256,"vw":2.475},{"c":2.5,"h":2.5077,"l":2.47,"n":122,"o":2.475,"t":"2026-10-19T14:15:00Z","v":19262,"vw":2.475509},{"c":2.48,"h":2.51,"l":2.48,"n":107,"o":2.49,"t":"2026-10-19T14:20:00Z","v":29099,"vw":2.497703},{"c":2.49,"h":2.49,"l":2.48,"n":69,"o":2.48,"t":"2026-10-19T14:25:00Z","v":8064,"vw":2.487028},{"c":2.485,"h":2.5,"l":2.485,"n":41,"o":2.5,"t":"2026-10-19T14:30:00Z","v":5520,"vw":2.490034},{"c":2.495,"h":2.495,"l":2.485,"n":48,"o":2.49,"t":"2026-10-19T14:35:00Z","v":39058,"vw":2.490722},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-10-19T14:40:00Z","v":100,"vw":2.495},{"c":2.5,"h":2.505,"l":2.49,"n":43,"o":2.49,"t":"2026-10-19T14:45:00Z","v":5499,"vw":2.49917},{"c":2.4988,"h":2.4988,"l":2.495,"n":7,"o":2.495,"t":"2026-10-19T14:50:00Z","v":1040,"vw":2.495739},{"c":2.5,"h":2.5,"l":2.49,"n":30,"o":2.49,"t":"2026-10-19T14:55:00Z","v":2869,"vw":2.496363},{"c":2.5,"h":2.5,"l":2.495,"n":52,"o":2.5,"t":"2026-10-19T15:10:00Z","v":6942,"vw":2.498486},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-19T15:15:00Z","v":300,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":14,"o":2.505,"t":"2026-10-19T15:20:00Z","v":1173,"vw":2.505},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-19T15:25:00Z","v":997,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-10-19T15:30:00Z","v":2000,"vw":2.515},{"c":2.51,"h":2.515,"l":2.505,"n":52,"o":2.515,"t":"2026-10-19T15:35:00Z","v":8447,"vw":2.510895},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-19T15:40:00Z","v":302,"vw":2.505},{"c":2.505,"h":2.5068,"l":2.505,"n":8,"o":2.5068,"t":"2026-10-19T15:45:00Z","v":742,"vw":2.505306},{"c":2.5,"h":2.505,"l":2.5,"n":7,"o":2.505,"t":"2026-10-19T15:50:00Z","v":318,"vw":2.5025},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-19T16:00:00Z","v":744,"vw":2.5},{"c":2.495,"h":2.495,"l":2.49,"n":30,"o":2.49,"t":"2026-10-19T16:05:00Z","v":3612,"vw":2.494384},{"c":2.505,"h":2.505,"l":2.495,"n":15,"o":2.495,"t":"2026-10-19T16:10:00Z","v":2306,"vw":2.500229},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-19T16:15:00Z","v":420,"vw":2.505},{"c":2.515,"h":2.515,"l":2.505,"n":23,"o":2.505,"t":"2026-10-19T16:20:00Z","v":4754,"vw":2.510946},{"c":2.52,"h":2.52,"l":2.51,"n":29,"o":2.515,"t":"2026-10-19T16:25:00Z","v":4580,"vw":2.515339},{"c":2.525,"h":2.53,"l":2.52,"n":40,"o":2.52,"t":"2026-10-19T16:30:00Z","v":4791,"vw":2.522891},{"c":2.55,"h":2.55,"l":2.525,"n":23,"o":2.525,"t":"2026-10-19T16:35:00Z","v":7389,"vw":2.536137},{"c":2.5802,"h":2.5802,"l":2.56,"n":74,"o":2.568,"t":"2026-10-19T16:40:00Z","v":20966,"vw":2.564529},{"c":2.59,"h":2.59,"l":2.575,"n":29,"o":2.58,"t":"2026-10-19T16:45:00Z","v":14085,"vw":2.576634},{"c":2.58,"h":2.59,"l":2.58,"n":20,"o":2.58,"t":"2026-10-19T16:55:00Z","v":9415,"vw":2.58011},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:00:00Z","v":202,"vw":2.58},{"c":2.58,"h":2.5814,"l":2.58,"n":15,"o":2.58,"t":"2026-10-19T17:15:00Z","v":3191,"vw":2.580093},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:20:00Z","v":199,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":23,"o":2.58,"t":"2026-10-19T17:25:00Z","v":1374,"vw":2.58},{"c":2.575,"h":2.585,"l":2.575,"n":59,"o":2.585,"t":"2026-10-19T17:35:00Z","v":11430,"vw":2.578231},{"c":2.585,"h":2.585,"l":2.575,"n":16,"o":2.575,"t":"2026-10-19T17:40:00Z","v":2192,"vw":2.578166},{"c":2.585,"h":2.585,"l":2.585,"n":2,"o":2.585,"t":"2026-10-19T17:45:00Z","v":103,"vw":2.585},{"c":2.585,"h":2.585,"l":2.5812,"n":15,"o":2.5812,"t":"2026-10-19T17:55:00Z","v":1148,"vw":2.584343},{"c":2.59,"h":2.59,"l":2.59,"n":15,"o":2.59,"t":"2026-10-19T18:00:00Z","v":1312,"vw":2.59},{"c":2.585,"h":2.585,"l":2.585,"n":2,"o":2.585,"t":"2026-10-19T18:05:00Z","v":502,"vw":2.585},{"c":2.595,"h":2.6,"l":2.59,"n":54,"o":2.59,"t":"2026-10-19T18:10:00Z","v":9367,"vw":2.597301},{"c":2.595,"h":2.6,"l":2.595,"n":12,"o":2.595,"t":"2026-10-19T18:25:00Z","v":784,"vw":2.597069},{"c":2.6,"h":2.6,"l":2.595,"n":9,"o":2.595,"t":"2026-10-19T18:30:00Z","v":947,"vw":2.597777},{"c":2.61,"h":2.61,"l":2.595,"n":59,"o":2.6,"t":"2026-10-19T18:35:00Z","v":2911,"vw":2.601057},{"c":2.61,"h":2.61,"l":2.605,"n":33,"o":2.605,"t":"2026-10-19T18:40:00Z","v":435,"vw":2.60875},{"c":2.615,"h":2.615,"l":2.61,"n":92,"o":2.61,"t":"2026-10-19T18:45:00Z","v":20099,"vw":2.611652},{"c":2.6111,"h":2.63,"l":2.61,"n":78,"o":2.618,"t":"2026-10-19T18:50:00Z","v":23115,"vw":2.618763},{"c":2.615,"h":2.635,"l":2.615,"n":159,"o":2.62,"t":"2026-10-19T18:55:00Z","v":36265,"vw":2.628948},{"c":2.615,"h":2.615,"l":2.61,"n":55,"o":2.615,"t":"2026-10-19T19:00:00Z","v":6672,"vw":2.614906},{"c":2.615,"h":2.615,"l":2.615,"n":8,"o":2.615,"t":"2026-10-19T19:05:00Z","v":1501,"vw":2.615},{"c":2.595,"h":2.62,"l":2.595,"n":151,"o":2.615,"t":"2026-10-19T19:10:00Z","v":28338,"vw":2.605807},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-19T19:15:00Z","v":300,"vw":2.595},{"c":2.605,"h":2.605,"l":2.5995,"n":40,"o":2.6,"t":"2026-10-19T19:20:00Z","v":10384,"vw":2.600542},{"c":2.605,"h":2.605,"l":2.6,"n":63,"o":2.605,"t":"2026-10-19T19:25:00Z","v":12250,"vw":2.604023},{"c":2.615,"h":2.62,"l":2.61,"n":20,"o":2.61,"t":"2026-10-19T19:30:00Z","v":3896,"vw":2.613862},{"c":2.635,"h":2.64,"l":2.62,"n":52,"o":2.62,"t":"2026-10-19T19:35:00Z","v":8330,"vw":2.631405},{"c":2.635,"h":2.635,"l":2.635,"n":11,"o":2.635,"t":"2026-10-19T19:40:00Z","v":1151,"vw":2.635},{"c":2.635,"h":2.645,"l":2.63,"n":175,"o":2.635,"t":"2026-10-19T19:45:00Z","v":51206,"vw":2.640403},{"c":2.64,"h":2.64,"l":2.6225,"n":175,"o":2.63,"t":"2026-10-19T19:50:00Z","v":31186,"vw":2.632506},{"c":2.61,"h":2.635,"l":2.6,"n":253,"o":2.635,"t":"2026-10-19T19:55:00Z","v":43603,"vw":2.617203},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-19T20:00:00Z","v":33944,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T20:10:00Z","v":300,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":14,"o":2.59,"t":"2026-10-20T13:30:00Z","v":4508,"vw":2.59},{"c":2.585,"h":2.585,"l":2.57,"n":3,"o":2.57,"t":"2026-10-20T13:35:00Z","v":800,"vw":2.57375},{"c":2.5537,"h":2.585,"l":2.5537,"n":2,"o":2.585,"t":"2026-10-20T13:40:00Z","v":1687,"vw":2.55717},{"c":2.6,"h":2.6,"l":2.57,"n":23,"o":2.58,"t":"2026-10-20T13:45:00Z","v":1565,"vw":2.58778},{"c":2.6122,"h":2.6122,"l":2.6122,"n":1,"o":2.6122,"t":"2026-10-20T13:50:00Z","v":500,"vw":2.6122},{"c":2.64,"h":2.64,"l":2.625,"n":8,"o":2.625,"t":"2026-10-20T13:55:00Z","v":386,"vw":2.6325},{"c":2.71,"h":2.71,"l":2.64,"n":95,"o":2.64,"t":"2026-10-20T14:00:00Z","v":10001,"vw":2.681126},{"c":2.6663,"h":2.72,"l":2.6663,"n":38,"o":2.72,"t":"2026-10-20T14:05:00Z","v":5024,"vw":2.702121},{"c":2.66,"h":2.68,"l":2.65,"n":8,"o":2.68,"t":"2026-10-20T14:10:00Z","v":556,"vw":2.66},{"c":2.66,"h":2.66,"l":2.65,"n":33,"o":2.66,"t":"2026-10-20T14:15:00Z","v":3685,"vw":2.658551},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-20T14:20:00Z","v":500,"vw":2.66},{"c":2.665,"h":2.67,"l":2.66,"n":44,"o":2.66,"t":"2026-10-20T14:25:00Z","v":3802,"vw":2.666872},{"c":2.665,"h":2.67,"l":2.66,"n":96,"o":2.67,"t":"2026-10-20T14:30:00Z","v":4120,"vw":2.664211},{"c":2.675,"h":2.675,"l":2.665,"n":71,"o":2.665,"t":"2026-10-20T14:35:00Z","v":6126,"vw":2.669715},{"c":2.7,"h":2.7,"l":2.675,"n":52,"o":2.675,"t":"2026-10-20T14:40:00Z","v":1834,"vw":2.68868},{"c":2.7,"h":2.72,"l":2.7,"n":23,"o":2.7,"t":"2026-10-20T14:45:00Z","v":2018,"vw":2.70125},{"c":2.725,"h":2.725,"l":2.705,"n":38,"o":2.705,"t":"2026-10-20T14:50:00Z","v":9868,"vw":2.720299},{"c":2.7201,"h":2.7201,"l":2.7201,"n":3,"o":2.7201,"t":"2026-10-20T14:55:00Z","v":439,"vw":2.7201},{"c":2.75,"h":2.75,"l":2.735,"n":40,"o":2.735,"t":"2026-10-20T15:00:00Z","v":9023,"vw":2.7442},{"c":2.76,"h":2.77,"l":2.75,"n":10,"o":2.75,"t":"2026-10-20T15:05:00Z","v":631,"vw":2.7575},{"c":2.75,"h":2.77,"l":2.75,"n":83,"o":2.765,"t":"2026-10-20T15:10:00Z","v":13630,"vw":2.759823},{"c":2.76,"h":2.76,"l":2.745,"n":47,"o":2.745,"t":"2026-10-20T15:15:00Z","v":5905,"vw":2.751102},{"c":2.75,"h":2.755,"l":2.7409,"n":6,"o":2.7409,"t":"2026-10-20T15:20:00Z","v":1407,"vw":2.749752},{"c":2.76,"h":2.76,"l":2.755,"n":7,"o":2.755,"t":"2026-10-20T15:25:00Z","v":1246,"vw":2.757727},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-10-20T15:30:00Z","v":379,"vw":2.755},{"c":2.7659,"h":2.7659,"l":2.76,"n":3,"o":2.76,"t":"2026-10-20T15:35:00Z","v":664,"vw":2.762221},{"c":2.74,"h":2.785,"l":2.735,"n":454,"o":2.76,"t":"2026-10-20T15:40:00Z","v":72852,"vw":2.761162},{"c":2.742,"h":2.75,"l":2.742,"n":15,"o":2.745,"t":"2026-10-20T15:45:00Z","v":1835,"vw":2.745021},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T15:50:00Z","v":161,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":38,"o":2.75,"t":"2026-10-20T15:55:00Z","v":4605,"vw":2.749389},{"c":2.742,"h":2.742,"l":2.74,"n":3,"o":2.74,"t":"2026-10-20T16:00:00Z","v":577,"vw":2.741109},{"c":2.74,"h":2.745,"l":2.74,"n":69,"o":2.74,"t":"2026-10-20T16:05:00Z","v":7559,"vw":2.740159},{"c":2.73,"h":2.74,"l":2.73,"n":94,"o":2.74,"t":"2026-10-20T16:10:00Z","v":27560,"vw":2.739253},{"c":2.735,"h":2.74,"l":2.73,"n":92,"o":2.74,"t":"2026-10-20T16:15:00Z","v":10391,"vw":2.737539},{"c":2.745,"h":2.745,"l":2.74,"n":24,"o":2.74,"t":"2026-10-20T16:20:00Z","v":986,"vw":2.743572},{"c":2.75,"h":2.75,"l":2.745,"n":44,"o":2.745,"t":"2026-10-20T16:25:00Z","v":3678,"vw":2.748393},{"c":2.765,"h":2.765,"l":2.75,"n":35,"o":2.75,"t":"2026-10-20T16:30:00Z","v":4059,"vw":2.755211},{"c":2.765,"h":2.765,"l":2.765,"n":12,"o":2.765,"t":"2026-10-20T16:35:00Z","v":1837,"vw":2.765},{"c":2.755,"h":2.765,"l":2.755,"n":26,"o":2.765,"t":"2026-10-20T16:40:00Z","v":1284,"vw":2.7595},{"c":2.755,"h":2.755,"l":2.75,"n":5,"o":2.75,"t":"2026-10-20T16:45:00Z","v":645,"vw":2.7525},{"c":2.755,"h":2.755,"l":2.745,"n":34,"o":2.755,"t":"2026-10-20T16:50:00Z","v":5341,"vw":2.752296},{"c":2.755,"h":2.765,"l":2.755,"n":32,"o":2.755,"t":"2026-10-20T16:55:00Z","v":4227,"vw":2.760745},{"c":2.755,"h":2.7589,"l":2.755,"n":9,"o":2.755,"t":"2026-10-20T17:00:00Z","v":755,"vw":2.756114},{"c":2.765,"h":2.765,"l":2.755,"n":36,"o":2.755,"t":"2026-10-20T17:05:00Z","v":3209,"vw":2.757842},{"c":2.785,"h":2.785,"l":2.765,"n":28,"o":2.765,"t":"2026-10-20T17:10:00Z","v":8347,"vw":2.767219},{"c":2.785,"h":2.795,"l":2.785,"n":75,"o":2.785,"t":"2026-10-20T17:15:00Z","v":7142,"vw":2.791293},{"c":2.785,"h":2.8,"l":2.78,"n":47,"o":2.79,"t":"2026-10-20T17:20:00Z","v":6922,"vw":2.790306},{"c":2.785,"h":2.79,"l":2.785,"n":46,"o":2.785,"t":"2026-10-20T17:25:00Z","v":7015,"vw":2.788644},{"c":2.79,"h":2.8,"l":2.785,"n":106,"o":2.785,"t":"2026-10-20T17:30:00Z","v":24525,"vw":2.791132},{"c":2.835,"h":2.84,"l":2.79,"n":81,"o":2.79,"t":"2026-10-20T17:35:00Z","v":19811,"vw":2.813989},{"c":2.845,"h":2.85,"l":2.835,"n":46,"o":2.84,"t":"2026-10-20T17:40:00Z","v":7683,"vw":2.843271},{"c":2.845,"h":2.845,"l":2.845,"n":19,"o":2.845,"t":"2026-10-20T17:45:00Z","v":1467,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":3,"o":2.845,"t":"2026-10-20T17:50:00Z","v":204,"vw":2.845},{"c":2.83,"h":2.845,"l":2.83,"n":23,"o":2.8435,"t":"2026-10-20T17:55:00Z","v":1839,"vw":2.838465},{"c":2.85,"h":2.86,"l":2.82,"n":143,"o":2.83,"t":"2026-10-20T18:00:00Z","v":16030,"vw":2.843532},{"c":2.85,"h":2.85,"l":2.845,"n":30,"o":2.85,"t":"2026-10-20T18:05:00Z","v":3811,"vw":2.849523},{"c":2.855,"h":2.855,"l":2.855,"n":5,"o":2.855,"t":"2026-10-20T18:10:00Z","v":670,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":9,"o":2.855,"t":"2026-10-20T18:15:00Z","v":708,"vw":2.855},{"c":2.875,"h":2.885,"l":2.855,"n":97,"o":2.855,"t":"2026-10-20T18:20:00Z","v":14264,"vw":2.86962},{"c":2.875,"h":2.875,"l":2.86,"n":31,"o":2.87,"t":"2026-10-20T18:25:00Z","v":4246,"vw":2.866217},{"c":2.89,"h":2.89,"l":2.8711,"n":51,"o":2.8711,"t":"2026-10-20T18:30:00Z","v":3714,"vw":2.883333},{"c":2.9,"h":2.91,"l":2.885,"n":138,"o":2.885,"t":"2026-10-20T18:35:00Z","v":23451,"vw":2.899075},{"c":2.895,"h":2.9,"l":2.89,"n":129,"o":2.9,"t":"2026-10-20T18:40:00Z","v":32516,"vw":2.895559},{"c":2.915,"h":2.915,"l":2.895,"n":154,"o":2.895,"t":"2026-10-20T18:45:00Z","v":44378,"vw":2.906087},{"c":2.905,"h":2.915,"l":2.9,"n":86,"o":2.915,"t":"2026-10-20T18:50:00Z","v":19126,"vw":2.907778},{"c":2.895,"h":2.905,"l":2.895,"n":35,"o":2.905,"t":"2026-10-20T18:55:00Z","v":3996,"vw":2.899963},{"c":2.905,"h":2.92,"l":2.9,"n":61,"o":2.9,"t":"2026-10-20T19:00:00Z","v":7440,"vw":2.911971},{"c":2.91,"h":2.91,"l":2.905,"n":10,"o":2.905,"t":"2026-10-20T19:05:00Z","v":1433,"vw":2.907564},{"c":2.905,"h":2.92,"l":2.905,"n":67,"o":2.905,"t":"2026-10-20T19:10:00Z","v":9791,"vw":2.912812},{"c":2.905,"h":2.915,"l":2.905,"n":67,"o":2.9061,"t":"2026-10-20T19:15:00Z","v":8185,"vw":2.91},{"c":2.91,"h":2.925,"l":2.9,"n":262,"o":2.905,"t":"2026-10-20T19:20:00Z","v":32322,"vw":2.909942},{"c":2.92,"h":2.93,"l":2.9,"n":268,"o":2.92,"t":"2026-10-20T19:25:00Z","v":42858,"vw":2.919075},{"c":2.915,"h":2.92,"l":2.915,"n":76,"o":2.915,"t":"2026-10-20T19:30:00Z","v":11229,"vw":2.9177},{"c":2.91,"h":2.915,"l":2.9,"n":126,"o":2.915,"t":"2026-10-20T19:35:00Z","v":12916,"vw":2.911317},{"c":2.895,"h":2.91,"l":2.875,"n":341,"o":2.905,"t":"2026-10-20T19:40:00Z","v":46536,"vw":2.892058},{"c":2.9,"h":2.93,"l":2.89,"n":222,"o":2.895,"t":"2026-10-20T19:45:00Z","v":24489,"vw":2.907887},{"c":2.905,"h":2.905,"l":2.89,"n":104,"o":2.9,"t":"2026-10-20T19:50:00Z","v":12103,"vw":2.899783},{"c":2.88,"h":2.92,"l":2.865,"n":638,"o":2.905,"t":"2026-10-20T19:55:00Z","v":73042,"vw":2.890551},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-20T20:00:00Z","v":32188,"vw":2.88},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-20T20:20:00Z","v":264,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-21T12:00:00Z","v":201,"vw":2.83},{"c":2.865,"h":2.99,"l":2.845,"n":25,"o":2.88,"t":"2026-10-21T13:30:00Z","v":3614,"vw":2.889776},{"c":2.86,"h":2.885,"l":2.85,"n":6,"o":2.88,"t":"2026-10-21T13:35:00Z","v":531,"vw":2.869},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-10-21T13:40:00Z","v":217,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-21T13:45:00Z","v":100,"vw":2.88},{"c":2.87,"h":2.88,"l":2.86,"n":12,"o":2.8799,"t":"2026-10-21T13:50:00Z","v":2518,"vw":2.878603},{"c":2.86,"h":2.865,"l":2.86,"n":11,"o":2.865,"t":"2026-10-21T13:55:00Z","v":547,"vw":2.8625},{"c":2.83,"h":2.88,"l":2.83,"n":122,"o":2.86,"t":"2026-10-21T14:00:00Z","v":6570,"vw":2.857114},{"c":2.845,"h":2.86,"l":2.84,"n":28,"o":2.85,"t":"2026-10-21T14:05:00Z","v":3743,"vw":2.848743},{"c":2.85,"h":2.855,"l":2.8348,"n":45,"o":2.8348,"t":"2026-10-21T14:10:00Z","v":4674,"vw":2.850253},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-21T14:15:00Z","v":201,"vw":2.86},{"c":2.88,"h":2.88,"l":2.85,"n":11,"o":2.85,"t":"2026-10-21T14:20:00Z","v":1202,"vw":2.858182},{"c":2.8624,"h":2.875,"l":2.8624,"n":14,"o":2.875,"t":"2026-10-21T14:25:00Z","v":1120,"vw":2.868823},{"c":2.885,"h":2.9,"l":2.87,"n":131,"o":2.87,"t":"2026-10-21T14:35:00Z","v":21935,"vw":2.888229},{"c":2.885,"h":2.885,"l":2.885,"n":7,"o":2.885,"t":"2026-10-21T14:45:00Z","v":403,"vw":2.885},{"c":2.9,"h":2.9,"l":2.895,"n":51,"o":2.895,"t":"2026-10-21T14:50:00Z","v":6249,"vw":2.895521},{"c":2.92,"h":2.92,"l":2.895,"n":27,"o":2.895,"t":"2026-10-21T14:55:00Z","v":3022,"vw":2.901539},{"c":2.895,"h":2.91,"l":2.89,"n":42,"o":2.91,"t":"2026-10-21T15:00:00Z","v":5229,"vw":2.897738},{"c":2.9,"h":2.9,"l":2.89,"n":31,"o":2.89,"t":"2026-10-21T15:05:00Z","v":3356,"vw":2.89897},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-21T15:10:00Z","v":114,"vw":2.9},{"c":2.88,"h":2.925,"l":2.88,"n":161,"o":2.91,"t":"2026-10-21T15:15:00Z","v":10639,"vw":2.913752},{"c":2.93,"h":2.93,"l":2.89,"n":57,"o":2.89,"t":"2026-10-21T15:20:00Z","v":5083,"vw":2.908783},{"c":2.9242,"h":2.9242,"l":2.92,"n":5,"o":2.92,"t":"2026-10-21T15:30:00Z","v":651,"vw":2.92252},{"c":2.915,"h":2.925,"l":2.91,"n":101,"o":2.925,"t":"2026-10-21T15:35:00Z","v":13403,"vw":2.922727},{"c":2.9,"h":2.905,"l":2.9,"n":12,"o":2.905,"t":"2026-10-21T15:40:00Z","v":701,"vw":2.903},{"c":2.91,"h":2.925,"l":2.9,"n":157,"o":2.9,"t":"2026-10-21T15:50:00Z","v":22049,"vw":2.909788},{"c":2.932,"h":2.932,"l":2.9,"n":74,"o":2.91,"t":"2026-10-21T15:55:00Z","v":8760,"vw":2.909362},{"c":2.92,"h":2.93,"l":2.92,"n":20,"o":2.93,"t":"2026-10-21T16:00:00Z","v":1802,"vw":2.922076},{"c":2.92,"h":2.92,"l":2.92,"n":24,"o":2.92,"t":"2026-10-21T16:05:00Z","v":3426,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T16:10:00Z","v":100,"vw":2.92},{"c":2.9,"h":2.91,"l":2.9,"n":25,"o":2.91,"t":"2026-10-21T16:15:00Z","v":1623,"vw":2.904114},{"c":2.9,"h":2.9,"l":2.9,"n":9,"o":2.9,"t":"2026-10-21T16:20:00Z","v":668,"vw":2.9},{"c":2.915,"h":2.92,"l":2.905,"n":35,"o":2.905,"t":"2026-10-21T16:25:00Z","v":2875,"vw":2.90967},{"c":2.925,"h":2.925,"l":2.915,"n":30,"o":2.915,"t":"2026-10-21T16:35:00Z","v":2617,"vw":2.919091},{"c":2.915,"h":2.92,"l":2.915,"n":20,"o":2.92,"t":"2026-10-21T16:40:00Z","v":1792,"vw":2.918578},{"c":2.915,"h":2.915,"l":2.915,"n":4,"o":2.915,"t":"2026-10-21T16:45:00Z","v":311,"vw":2.915},{"c":2.915,"h":2.92,"l":2.915,"n":26,"o":2.92,"t":"2026-10-21T16:50:00Z","v":1921,"vw":2.919025},{"c":2.92,"h":2.92,"l":2.915,"n":38,"o":2.915,"t":"2026-10-21T17:00:00Z","v":4934,"vw":2.919102},{"c":2.91,"h":2.915,"l":2.9,"n":112,"o":2.91,"t":"2026-10-21T17:05:00Z","v":15420,"vw":2.906319},{"c":2.915,"h":2.915,"l":2.915,"n":3,"o":2.915,"t":"2026-10-21T17:10:00Z","v":107,"vw":2.915},{"c":2.88,"h":2.9,"l":2.88,"n":99,"o":2.9,"t":"2026-10-21T17:20:00Z","v":5652,"vw":2.895466},{"c":2.88,"h":2.88,"l":2.88,"n":9,"o":2.88,"t":"2026-10-21T17:25:00Z","v":692,"vw":2.88},{"c":2.875,"h":2.875,"l":2.87,"n":16,"o":2.87,"t":"2026-10-21T17:30:00Z","v":580,"vw":2.873},{"c":2.88,"h":2.88,"l":2.875,"n":24,"o":2.875,"t":"2026-10-21T17:35:00Z","v":1239,"vw":2.879286},{"c":2.895,"h":2.895,"l":2.89,"n":19,"o":2.89,"t":"2026-10-21T17:40:00Z","v":1063,"vw":2.890714},{"c":2.885,"h":2.89,"l":2.885,"n":10,"o":2.89,"t":"2026-10-21T17:45:00Z","v":598,"vw":2.888858},{"c":2.88,"h":2.88,"l":2.88,"n":12,"o":2.88,"t":"2026-10-21T17:50:00Z","v":275,"vw":2.88},{"c":2.87,"h":2.89,"l":2.87,"n":28,"o":2.88,"t":"2026-10-21T18:00:00Z","v":3958,"vw":2.887999},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-10-21T18:05:00Z","v":211,"vw":2.87},{"c":2.88,"h":2.89,"l":2.87,"n":75,"o":2.87,"t":"2026-10-21T18:10:00Z","v":6219,"vw":2.880587},{"c":2.88,"h":2.88,"l":2.88,"n":16,"o":2.88,"t":"2026-10-21T18:15:00Z","v":860,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-21T18:20:00Z","v":176,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.87,"t":"2026-10-21T18:25:00Z","v":319,"vw":2.876667},{"c":2.88,"h":2.88,"l":2.87,"n":10,"o":2.88,"t":"2026-10-21T18:30:00Z","v":717,"vw":2.875},{"c":2.875,"h":2.875,"l":2.87,"n":21,"o":2.87,"t":"2026-10-21T18:35:00Z","v":1379,"vw":2.87375},{"c":2.875,"h":2.88,"l":2.87,"n":69,"o":2.875,"t":"2026-10-21T18:40:00Z","v":5082,"vw":2.878049},{"c":2.875,"h":2.875,"l":2.87,"n":27,"o":2.875,"t":"2026-10-21T18:45:00Z","v":2001,"vw":2.872264},{"c":2.875,"h":2.875,"l":2.865,"n":55,"o":2.87,"t":"2026-10-21T18:50:00Z","v":5427,"vw":2.868252},{"c":2.85,"h":2.87,"l":2.85,"n":118,"o":2.87,"t":"2026-10-21T18:55:00Z","v":11464,"vw":2.86538},{"c":2.85,"h":2.86,"l":2.85,"n":22,"o":2.86,"t":"2026-10-21T19:00:00Z","v":1401,"vw":2.858182},{"c":2.86,"h":2.865,"l":2.85,"n":35,"o":2.85,"t":"2026-10-21T19:05:00Z","v":2149,"vw":2.859688},{"c":2.845,"h":2.855,"l":2.84,"n":56,"o":2.85,"t":"2026-10-21T19:10:00Z","v":3838,"vw":2.849258},{"c":2.855,"h":2.855,"l":2.85,"n":31,"o":2.85,"t":"2026-10-21T19:15:00Z","v":2037,"vw":2.851177},{"c":2.865,"h":2.87,"l":2.855,"n":58,"o":2.855,"t":"2026-10-21T19:20:00Z","v":3080,"vw":2.860425},{"c":2.87,"h":2.88,"l":2.865,"n":50,"o":2.87,"t":"2026-10-21T19:25:00Z","v":3914,"vw":2.869777},{"c":2.865,"h":2.875,"l":2.865,"n":39,"o":2.875,"t":"2026-10-21T19:30:00Z","v":3355,"vw":2.865762},{"c":2.865,"h":2.87,"l":2.865,"n":37,"o":2.865,"t":"2026-10-21T19:35:00Z","v":1797,"vw":2.865714},{"c":2.84,"h":2.87,"l":2.84,"n":83,"o":2.865,"t":"2026-10-21T19:40:00Z","v":7642,"vw":2.854709},{"c":2.825,"h":2.85,"l":2.815,"n":153,"o":2.845,"t":"2026-10-21T19:45:00Z","v":26578,"vw":2.82634},{"c":2.805,"h":2.835,"l":2.8,"n":158,"o":2.83,"t":"2026-10-21T19:50:00Z","v":25598,"vw":2.821538},{"c":2.83,"h":2.835,"l":2.795,"n":390,"o":2.8,"t":"2026-10-21T19:55:00Z","v":52487,"vw":2.817372},{"c":2.83,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-10-21T20:00:00Z","v":32452,"vw":2.820185},{"c":2.85,"h":2.87,"l":2.83,"n":9,"o":2.83,"t":"2026-10-22T13:30:00Z","v":3210,"vw":2.834923},{"c":2.865,"h":2.865,"l":2.865,"n":2,"o":2.865,"t":"2026-10-22T13:50:00Z","v":101,"vw":2.865},{"c":2.855,"h":2.855,"l":2.855,"n":7,"o":2.855,"t":"2026-10-22T14:00:00Z","v":475,"vw":2.855},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-22T14:05:00Z","v":106,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":11,"o":2.84,"t":"2026-10-22T14:10:00Z","v":1104,"vw":2.84},{"c":2.87,"h":2.87,"l":2.85,"n":20,"o":2.85,"t":"2026-10-22T14:20:00Z","v":3422,"vw":2.852581},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-22T14:25:00Z","v":199,"vw":2.88},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-10-22T14:30:00Z","v":427,"vw":2.875},{"c":2.87,"h":2.87,"l":2.87,"n":14,"o":2.87,"t":"2026-10-22T14:35:00Z","v":657,"vw":2.87},{"c":2.895,"h":2.895,"l":2.875,"n":54,"o":2.875,"t":"2026-10-22T14:40:00Z","v":2984,"vw":2.88362},{"c":2.875,"h":2.89,"l":2.875,"n":83,"o":2.89,"t":"2026-10-22T14:45:00Z","v":5011,"vw":2.884706},{"c":2.895,"h":2.91,"l":2.86,"n":298,"o":2.875,"t":"2026-10-22T14:50:00Z","v":25258,"vw":2.883096},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-10-22T14:55:00Z","v":262,"vw":2.9},{"c":2.9,"h":2.905,"l":2.9,"n":17,"o":2.905,"t":"2026-10-22T15:00:00Z","v":1055,"vw":2.90125},{"c":2.9,"h":2.9,"l":2.895,"n":26,"o":2.895,"t":"2026-10-22T15:05:00Z","v":1811,"vw":2.896279},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-22T15:10:00Z","v":614,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":14,"o":2.9,"t":"2026-10-22T15:15:00Z","v":850,"vw":2.904651},{"c":2.92,"h":2.93,"l":2.915,"n":74,"o":2.915,"t":"2026-10-22T15:20:00Z","v":5822,"vw":2.924971},{"c":2.92,"h":2.92,"l":2.92,"n":30,"o":2.92,"t":"2026-10-22T15:25:00Z","v":2166,"vw":2.92},{"c":2.905,"h":2.92,"l":2.905,"n":50,"o":2.92,"t":"2026-10-22T15:30:00Z","v":3173,"vw":2.913237},{"c":2.9,"h":2.905,"l":2.9,"n":11,"o":2.905,"t":"2026-10-22T15:35:00Z","v":1656,"vw":2.904324},{"c":2.91,"h":2.91,"l":2.895,"n":72,"o":2.9,"t":"2026-10-22T15:40:00Z","v":5108,"vw":2.901681},{"c":2.905,"h":2.905,"l":2.9,"n":32,"o":2.905,"t":"2026-10-22T15:45:00Z","v":7165,"vw":2.904126},{"c":2.92,"h":2.92,"l":2.905,"n":46,"o":2.905,"t":"2026-10-22T15:50:00Z","v":3222,"vw":2.911847},{"c":2.945,"h":2.955,"l":2.925,"n":48,"o":2.93,"t":"2026-10-22T15:55:00Z","v":3153,"vw":2.938525},{"c":2.97,"h":2.97,"l":2.95,"n":54,"o":2.95,"t":"2026-10-22T16:00:00Z","v":4985,"vw":2.95706},{"c":2.97,"h":2.97,"l":2.96,"n":16,"o":2.96,"t":"2026-10-22T16:05:00Z","v":872,"vw":2.968571},{"c":2.99,"h":3.01,"l":2.97,"n":118,"o":2.97,"t":"2026-10-22T16:10:00Z","v":22617,"vw":2.983932},{"c":2.98,"h":2.99,"l":2.98,"n":10,"o":2.99,"t":"2026-10-22T16:15:00Z","v":718,"vw":2.988333},{"c":2.99,"h":2.99,"l":2.9822,"n":24,"o":2.99,"t":"2026-10-22T16:20:00Z","v":2606,"vw":2.988311},{"c":2.98,"h":2.99,"l":2.98,"n":6,"o":2.99,"t":"2026-10-22T16:25:00Z","v":322,"vw":2.985},{"c":2.975,"h":2.99,"l":2.975,"n":86,"o":2.99,"t":"2026-10-22T16:30:00Z","v":7069,"vw":2.982534},{"c":2.96,"h":2.97,"l":2.96,"n":80,"o":2.97,"t":"2026-10-22T16:35:00Z","v":5761,"vw":2.964317},{"c":2.97,"h":2.97,"l":2.965,"n":47,"o":2.965,"t":"2026-10-22T16:40:00Z","v":1412,"vw":2.966111},{"c":2.98,"h":2.985,"l":2.95,"n":363,"o":2.96,"t":"2026-10-22T16:45:00Z","v":40773,"vw":2.961595},{"c":2.985,"h":2.985,"l":2.985,"n":9,"o":2.985,"t":"2026-10-22T16:50:00Z","v":702,"vw":2.985},{"c":2.995,"h":3,"l":2.985,"n":142,"o":2.985,"t":"2026-10-22T16:55:00Z","v":17139,"vw":2.995019},{"c":2.985,"h":2.995,"l":2.985,"n":108,"o":2.995,"t":"2026-10-22T17:00:00Z","v":10695,"vw":2.986868},{"c":3,"h":3,"l":2.985,"n":46,"o":2.985,"t":"2026-10-22T17:05:00Z","v":2626,"vw":2.993345},{"c":3.025,"h":3.03,"l":3.005,"n":120,"o":3.005,"t":"2026-10-22T17:10:00Z","v":12959,"vw":3.013795},{"c":3.015,"h":3.025,"l":3.0101,"n":116,"o":3.025,"t":"2026-10-22T17:15:00Z","v":12295,"vw":3.018177},{"c":3.01,"h":3.025,"l":3.01,"n":40,"o":3.02,"t":"2026-10-22T17:20:00Z","v":3857,"vw":3.016716},{"c":3.015,"h":3.015,"l":3.015,"n":10,"o":3.015,"t":"2026-10-22T17:25:00Z","v":498,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-22T17:30:00Z","v":100,"vw":3.015},{"c":3.05,"h":3.05,"l":3.02,"n":122,"o":3.02,"t":"2026-10-22T17:35:00Z","v":37573,"vw":3.023593},{"c":3.045,"h":3.05,"l":3.045,"n":15,"o":3.05,"t":"2026-10-22T17:40:00Z","v":718,"vw":3.046364},{"c":3.045,"h":3.045,"l":3.045,"n":9,"o":3.045,"t":"2026-10-22T17:45:00Z","v":416,"vw":3.045},{"c":3.045,"h":3.055,"l":3.045,"n":29,"o":3.045,"t":"2026-10-22T17:50:00Z","v":2768,"vw":3.049144},{"c":3.045,"h":3.045,"l":3.04,"n":27,"o":3.045,"t":"2026-10-22T17:55:00Z","v":3150,"vw":3.043496},{"c":3.035,"h":3.04,"l":3.035,"n":24,"o":3.04,"t":"2026-10-22T18:00:00Z","v":2054,"vw":3.038056},{"c":3.045,"h":3.045,"l":3.04,"n":19,"o":3.04,"t":"2026-10-22T18:05:00Z","v":1426,"vw":3.040867},{"c":3.045,"h":3.05,"l":3.045,"n":75,"o":3.045,"t":"2026-10-22T18:10:00Z","v":6013,"vw":3.047751},{"c":3.05,"h":3.05,"l":3.045,"n":42,"o":3.0495,"t":"2026-10-22T18:15:00Z","v":3980,"vw":3.04914},{"c":3.0501,"h":3.06,"l":3.0501,"n":25,"o":3.06,"t":"2026-10-22T18:20:00Z","v":1677,"vw":3.05656},{"c":3.055,"h":3.055,"l":3.05,"n":13,"o":3.0543,"t":"2026-10-22T18:25:00Z","v":1429,"vw":3.053992},{"c":3.055,"h":3.055,"l":3.045,"n":68,"o":3.05,"t":"2026-10-22T18:30:00Z","v":5481,"vw":3.048711},{"c":3.045,"h":3.05,"l":3.045,"n":39,"o":3.05,"t":"2026-10-22T18:35:00Z","v":3620,"vw":3.049672},{"c":3.045,"h":3.05,"l":3.045,"n":17,"o":3.0499,"t":"2026-10-22T18:40:00Z","v":2830,"vw":3.04944},{"c":3.045,"h":3.05,"l":3.045,"n":18,"o":3.05,"t":"2026-10-22T18:45:00Z","v":2134,"vw":3.047866},{"c":3.0711,"h":3.08,"l":3.05,"n":83,"o":3.05,"t":"2026-10-22T18:50:00Z","v":6862,"vw":3.06787},{"c":3.065,"h":3.07,"l":3.065,"n":26,"o":3.07,"t":"2026-10-22T18:55:00Z","v":2137,"vw":3.067047},{"c":3.03,"h":3.065,"l":3.015,"n":329,"o":3.065,"t":"2026-10-22T19:00:00Z","v":73069,"vw":3.040616},{"c":3.02,"h":3.035,"l":3.015,"n":115,"o":3.035,"t":"2026-10-22T19:05:00Z","v":34132,"vw":3.021399},{"c":3.035,"h":3.035,"l":3.02,"n":48,"o":3.02,"t":"2026-10-22T19:10:00Z","v":7792,"vw":3.025222},{"c":3.03,"h":3.035,"l":3.01,"n":169,"o":3.035,"t":"2026-10-22T19:15:00Z","v":32896,"vw":3.023061},{"c":3.025,"h":3.03,"l":3.02,"n":30,"o":3.03,"t":"2026-10-22T19:20:00Z","v":8391,"vw":3.028179},{"c":3.035,"h":3.035,"l":3.02,"n":120,"o":3.025,"t":"2026-10-22T19:25:00Z","v":32111,"vw":3.025429},{"c":3.005,"h":3.03,"l":2.99,"n":190,"o":3.03,"t":"2026-10-22T19:30:00Z","v":51489,"vw":3.00306},{"c":3.005,"h":3.005,"l":2.99,"n":422,"o":3.005,"t":"2026-10-22T19:35:00Z","v":70918,"vw":2.997811},{"c":3.015,"h":3.015,"l":3.01,"n":32,"o":3.01,"t":"2026-10-22T19:40:00Z","v":2164,"vw":3.011679},{"c":3.015,"h":3.015,"l":3.01,"n":45,"o":3.01,"t":"2026-10-22T19:45:00Z","v":4309,"vw":3.012426},{"c":3.035,"h":3.04,"l":3.02,"n":140,"o":3.02,"t":"2026-10-22T19:50:00Z","v":11880,"vw":3.030923},{"c":3.05,"h":3.05,"l":3.03,"n":245,"o":3.03,"t":"2026-10-22T19:55:00Z","v":22038,"vw":3.041102},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T20:00:00Z","v":42354,"vw":3.04},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T21:00:00Z","v":1300,"vw":3}],"history":[{"c":3.05,"h":3.15,"l":2.72,"n":630,"o":3.01,"t":"2024-10-21T04:00:00Z","v":114339,"vw":2.970644},{"c":2.85,"h":3.06,"l":2.85,"n":311,"o":3.06,"t":"2024-10-22T04:00:00Z","v":37904,"vw":2.884371},{"c":2.75,"h":2.85,"l":2.69,"n":265,"o":2.82,"t":"2024-10-23T04:00:00Z","v":51902,"vw":2.769648},{"c":2.69,"h":2.795,"l":2.6116,"n":229,"o":2.75,"t":"2024-10-24T04:00:00Z","v":26406,"vw":2.687582},{"c":2.77,"h":2.8,"l":2.6002,"n":149,"o":2.74,"t":"2024-10-25T04:00:00Z","v":20531,"vw":2.713944},{"c":2.92,"h":2.92,"l":2.702,"n":179,"o":2.77,"t":"2024-10-28T04:00:00Z","v":43809,"vw":2.795803},{"c":2.89,"h":2.99,"l":2.83,"n":321,"o":2.99,"t":"2024-10-29T04:00:00Z","v":84464,"vw":2.886679},{"c":3.11,"h":3.22,"l":2.836,"n":482,"o":2.88,"t":"2024-10-30T04:00:00Z","v":106641,"vw":3.066548},{"c":3.26,"h":3.33,"l":2.9742,"n":652,"o":3.26,"t":"2024-10-31T04:00:00Z","v":106335,"vw":3.176599},{"c":3.88,"h":3.9799,"l":3.26,"n":934,"o":3.26,"t":"2024-11-01T04:00:00Z","v":206820,"vw":3.580841},{"c":4.04,"h":4.37,"l":3.8,"n":470,"o":3.88,"t":"2024-11-04T05:00:00Z","v":83037,"vw":4.088121},{"c":4.14,"h":4.3204,"l":3.7317,"n":283,"o":4.05,"t":"2024-11-05T05:00:00Z","v":60745,"vw":4.085588},{"c":3.95,"h":4.16,"l":3.84,"n":330,"o":3.94,"t":"2024-11-06T05:00:00Z","v":72994,"vw":3.934972},{"c":3.27,"h":4.05,"l":3.25,"n":469,"o":3.95,"t":"2024-11-07T05:00:00Z","v":112344,"vw":3.603053},{"c":3.51,"h":4,"l":3.3,"n":554,"o":3.3,"t":"2024-11-08T05:00:00Z","v":86453,"vw":3.569792},{"c":3.19,"h":3.56,"l":3.19,"n":250,"o":3.5,"t":"2024-11-11T05:00:00Z","v":45018,"vw":3.318818},{"c":3.42,"h":3.4629,"l":3.18,"n":147,"o":3.18,"t":"2024-11-12T05:00:00Z","v":21642,"vw":3.366824},{"c":3.26,"h":3.52,"l":3.17,"n":179,"o":3.5,"t":"2024-11-13T05:00:00Z","v":49588,"vw":3.383232},{"c":3.7,"h":3.74,"l":3.26,"n":629,"o":3.26,"t":"2024-11-14T05:00:00Z","v":146699,"vw":3.505113},{"c":3.1,"h":3.6975,"l":3.1,"n":543,"o":3.68,"t":"2024-11-15T05:00:00Z","v":84880,"vw":3.29614},{"c":3.21,"h":3.56,"l":3.1,"n":723,"o":3.1,"t":"2024-11-18T05:00:00Z","v":201910,"vw":3.314711},{"c":3.24,"h":3.36,"l":3.15,"n":253,"o":3.22,"t":"2024-11-19T05:00:00Z","v":34121,"vw":3.239786},{"c":3.06,"h":3.32,"l":3,"n":399,"o":3.3,"t":"2024-11-20T05:00:00Z","v":69476,"vw":3.154685},{"c":3.07,"h":3.25,"l":2.95,"n":243,"o":3.25,"t":"2024-11-21T05:00:00Z","v":27187,"vw":3.072632},{"c":3.13,"h":3.22,"l":3,"n":246,"o":3.22,"t":"2024-11-22T05:00:00Z","v":28433,"vw":3.092875},{"c":3.03,"h":3.28,"l":3.03,"n":233,"o":3.13,"t":"2024-11-25T05:00:00Z","v":41072,"vw":3.168559},{"c":2.97,"h":3.09,"l":2.96,"n":278,"o":3.01,"t":"2024-11-26T05:00:00Z","v":51078,"vw":2.999058},{"c":2.95,"h":3.13,"l":2.85,"n":306,"o":3.025,"t":"2024-11-27T05:00:00Z","v":89459,"vw":2.935849},{"c":2.92,"h":3.025,"l":2.86,"n":221,"o":2.86,"t":"2024-11-29T05:00:00Z","v":56852,"vw":2.972207},{"c":2.81,"h":3.005,"l":2.7566,"n":347,"o":3,"t":"2024-12-02T05:00:00Z","v":65263,"vw":2.87102},{"c":2.93,"h":3.05,"l":2.75,"n":399,"o":2.75,"t":"2024-12-03T05:00:00Z","v":49625,"vw":2.923114},{"c":2.89,"h":3.07,"l":2.81,"n":103,"o":2.94,"t":"2024-12-04T05:00:00Z","v":23581,"vw":2.920413},{"c":2.97,"h":3.07,"l":2.75,"n":558,"o":2.91,"t":"2024-12-05T05:00:00Z","v":154796,"vw":2.932019},{"c":3.07,"h":3.14,"l":2.87,"n":447,"o":2.88,"t":"2024-12-06T05:00:00Z","v":152898,"vw":3.032399},{"c":4.56,"h":5.01,"l":3.1572,"n":3125,"o":3.16,"t":"2024-12-09T05:00:00Z","v":492191,"vw":4.284583},{"c":4.2504,"h":4.6,"l":3.77,"n":810,"o":4.55,"t":"2024-12-10T05:00:00Z","v":77905,"vw":4.193203},{"c":3.85,"h":4.27,"l":3.81,"n":248,"o":4.24,"t":"2024-12-11T05:00:00Z","v":32713,"vw":4.02955},{"c":3.87,"h":4.06,"l":3.7,"n":188,"o":3.84,"t":"2024-12-12T05:00:00Z","v":28485,"vw":3.843361},{"c":4.08,"h":4.1099,"l":3.7,"n":239,"o":3.85,"t":"2024-12-13T05:00:00Z","v":31140,"vw":3.957182},{"c":3.96,"h":4.3,"l":3.8001,"n":290,"o":4.28,"t":"2024-12-16T05:00:00Z","v":37696,"vw":3.962824},{"c":4.03,"h":4.1479,"l":3.8,"n":190,"o":3.87,"t":"2024-12-17T05:00:00Z","v":41161,"vw":3.961769},{"c":3.34,"h":4.19,"l":3.32,"n":803,"o":4.05,"t":"2024-12-18T05:00:00Z","v":117830,"vw":3.752301},{"c":3.9,"h":4.5,"l":3.45,"n":1242,"o":3.45,"t":"2024-12-19T05:00:00Z","v":209920,"vw":3.932238},{"c":4.65,"h":4.7,"l":3.85,"n":681,"o":3.99,"t":"2024-12-20T05:00:00Z","v":116561,"vw":4.25332},{"c":4.28,"h":4.9932,"l":4.15,"n":482,"o":4.67,"t":"2024-12-23T05:00:00Z","v":76061,"vw":4.468547},{"c":4.0999,"h":4.32,"l":4,"n":262,"o":4.22,"t":"2024-12-24T05:00:00Z","v":25144,"vw":4.123195},{"c":4.18,"h":4.4432,"l":4.09,"n":212,"o":4.09,"t":"2024-12-26T05:00:00Z","v":18093,"vw":4.19854},{"c":4.18,"h":4.4,"l":3.63,"n":311,"o":4.13,"t":"2024-12-27T05:00:00Z","v":36282,"vw":4.017826},{"c":4.15,"h":4.25,"l":3.5,"n":516,"o":4.25,"t":"2024-12-30T05:00:00Z","v":101272,"vw":3.795396},{"c":3.7942,"h":4.05,"l":3.7501,"n":262,"o":4.05,"t":"2024-12-31T05:00:00Z","v":48845,"vw":3.861916},{"c":3.71,"h":4.01,"l":3.675,"n":253,"o":3.78,"t":"2025-01-02T05:00:00Z","v":67009,"vw":3.788195},{"c":3.66,"h":3.92,"l":3.5,"n":698,"o":3.75,"t":"2025-01-03T05:00:00Z","v":68772,"vw":3.673578},{"c":3.52,"h":3.8399,"l":3.52,"n":248,"o":3.66,"t":"2025-01-06T05:00:00Z","v":39195,"vw":3.637643},{"c":3.8,"h":3.8,"l":3.55,"n":470,"o":3.55,"t":"2025-01-07T05:00:00Z","v":62519,"vw":3.690645},{"c":4.03,"h":4.35,"l":3.6507,"n":460,"o":4.04,"t":"2025-01-08T05:00:00Z","v":88282,"vw":4.02548},{"c":3.84,"h":4.09,"l":3.66,"n":295,"o":3.97,"t":"2025-01-10T05:00:00Z","v":51677,"vw":3.849995},{"c":3.66,"h":3.84,"l":3.6,"n":294,"o":3.84,"t":"2025-01-13T05:00:00Z","v":57960,"vw":3.708401},{"c":3.55,"h":3.79,"l":3.5116,"n":420,"o":3.7,"t":"2025-01-14T05:00:00Z","v":66499,"vw":3.632926},{"c":3.48,"h":3.6899,"l":3.42,"n":332,"o":3.55,"t":"2025-01-15T05:00:00Z","v":43614,"vw":3.536742},{"c":3.56,"h":3.6572,"l":3.3396,"n":169,"o":3.56,"t":"2025-01-16T05:00:00Z","v":18407,"vw":3.514632},{"c":3.53,"h":3.64,"l":3.323,"n":654,"o":3.57,"t":"2025-01-17T05:00:00Z","v":77937,"vw":3.492798},{"c":3.67,"h":3.7,"l":3.46,"n":214,"o":3.57,"t":"2025-01-21T05:00:00Z","v":38464,"vw":3.584543},{"c":3.72,"h":3.81,"l":3.5017,"n":245,"o":3.81,"t":"2025-01-22T05:00:00Z","v":46492,"vw":3.722846},{"c":3.67,"h":3.79,"l":3.5,"n":322,"o":3.705,"t":"2025-01-23T05:00:00Z","v":73727,"vw":3.63904},{"c":4.1,"h":4.165,"l":3.3633,"n":741,"o":3.61,"t":"2025-01-24T05:00:00Z","v":121351,"vw":3.791647},{"c":4.36,"h":4.6,"l":3.87,"n":854,"o":4,"t":"2025-01-27T05:00:00Z","v":154151,"vw":4.327446},{"c":2.07,"h":2.62,"l":2.0071,"n":7613,"o":2.54,"t":"2025-01-28T05:00:00Z","v":1596538,"vw":2.25853},{"c":2.23,"h":2.65,"l":2.08,"n":3910,"o":2.08,"t":"2025-01-29T05:00:00Z","v":756059,"vw":2.328427},{"c":2.17,"h":2.26,"l":2,"n":1425,"o":2.25,"t":"2025-01-30T05:00:00Z","v":257834,"vw":2.125298},{"c":2.19,"h":2.24,"l":2.02,"n":948,"o":2.15,"t":"2025-01-31T05:00:00Z","v":231338,"vw":2.103275},{"c":2.15,"h":2.25,"l":2.06,"n":513,"o":2.15,"t":"2025-02-03T05:00:00Z","v":102918,"vw":2.151853},{"c":2.23,"h":2.28,"l":2.1,"n":407,"o":2.1,"t":"2025-02-04T05:00:00Z","v":71911,"vw":2.18396},{"c":2.18,"h":2.31,"l":2.1296,"n":386,"o":2.2,"t":"2025-02-05T05:00:00Z","v":65544,"vw":2.204341},{"c":2.12,"h":2.1508,"l":2.02,"n":559,"o":2.14,"t":"2025-02-06T05:00:00Z","v":115390,"vw":2.089429},{"c":2.06,"h":2.17,"l":2.02,"n":527,"o":2.13,"t":"2025-02-07T05:00:00Z","v":76171,"vw":2.076995},{"c":1.68,"h":2.07,"l":1.6,"n":1571,"o":2.04,"t":"2025-02-10T05:00:00Z","v":436896,"vw":1.766219},{"c":1.65,"h":1.82,"l":1.6,"n":441,"o":1.7,"t":"2025-02-11T05:00:00Z","v":117216,"vw":1.688478},{"c":1.71,"h":1.75,"l":1.62,"n":488,"o":1.65,"t":"2025-02-12T05:00:00Z","v":142972,"vw":1.689494},{"c":1.75,"h":1.79,"l":1.67,"n":300,"o":1.68,"t":"2025-02-13T05:00:00Z","v":81863,"vw":1.731367},{"c":1.98,"h":2,"l":1.72,"n":811,"o":1.78,"t":"2025-02-14T05:00:00Z","v":117203,"vw":1.906121},{"c":1.92,"h":2.04,"l":1.83,"n":357,"o":2.01,"t":"2025-02-18T05:00:00Z","v":133634,"vw":1.961801},{"c":2.06,"h":2.15,"l":1.9001,"n":757,"o":2.04,"t":"2025-02-19T05:00:00Z","v":220863,"vw":2.017686},{"c":1.95,"h":2.0917,"l":1.95,"n":197,"o":2.04,"t":"2025-02-20T05:00:00Z","v":52315,"vw":1.999508},{"c":1.82,"h":2.03,"l":1.82,"n":248,"o":1.97,"t":"2025-02-21T05:00:00Z","v":70909,"vw":1.941075},{"c":1.7,"h":1.8965,"l":1.67,"n":309,"o":1.79,"t":"2025-02-24T05:00:00Z","v":114326,"vw":1.747631},{"c":1.735,"h":1.86,"l":1.6601,"n":171,"o":1.67,"t":"2025-02-25T05:00:00Z","v":82553,"vw":1.73856},{"c":1.75,"h":1.79,"l":1.65,"n":210,"o":1.66,"t":"2025-02-26T05:00:00Z","v":60791,"vw":1.725999},{"c":1.69,"h":1.82,"l":1.69,"n":475,"o":1.76,"t":"2025-02-27T05:00:00Z","v":30087,"vw":1.737205},{"c":1.71,"h":1.8,"l":1.65,"n":207,"o":1.7,"t":"2025-02-28T05:00:00Z","v":54239,"vw":1.693481},{"c":1.56,"h":1.72,"l":1.5342,"n":204,"o":1.69,"t":"2025-03-03T05:00:00Z","v":31970,"vw":1.619795},{"c":1.5599,"h":1.59,"l":1.48,"n":139,"o":1.59,"t":"2025-03-04T05:00:00Z","v":23485,"vw":1.538754},{"c":1.7,"h":1.7,"l":1.503,"n":399,"o":1.525,"t":"2025-03-05T05:00:00Z","v":43632,"vw":1.575976},{"c":1.63,"h":1.7215,"l":1.6,"n":75,"o":1.7,"t":"2025-03-06T05:00:00Z","v":11010,"vw":1.681743},{"c":1.62,"h":1.7,"l":1.6,"n":285,"o":1.6015,"t":"2025-03-07T05:00:00Z","v":23410,"vw":1.632919},{"c":1.56,"h":1.695,"l":1.52,"n":222,"o":1.55,"t":"2025-03-10T04:00:00Z","v":32272,"vw":1.608915},{"c":1.52,"h":1.7348,"l":1.45,"n":524,"o":1.56,"t":"2025-03-11T04:00:00Z","v":163430,"vw":1.549845},{"c":1.6,"h":1.66,"l":1.52,"n":463,"o":1.53,"t":"2025-03-12T04:00:00Z","v":72461,"vw":1.588696},{"c":1.63,"h":1.76,"l":1.55,"n":908,"o":1.65,"t":"2025-03-13T04:00:00Z","v":109010,"vw":1.636767},{"c":1.61,"h":1.7,"l":1.58,"n":369,"o":1.63,"t":"2025-03-14T04:00:00Z","v":87385,"vw":1.631042},{"c":1.62,"h":1.87,"l":1.53,"n":430,"o":1.6,"t":"2025-03-17T04:00:00Z","v":16962,"vw":1.66419},{"c":1.55,"h":1.64,"l":1.54,"n":398,"o":1.54,"t":"2025-03-18T04:00:00Z","v":10218,"vw":1.588775},{"c":1.62,"h":1.63,"l":1.51,"n":116,"o":1.59,"t":"2025-03-19T04:00:00Z","v":17089,"vw":1.57026},{"c":1.59,"h":1.63,"l":1.5601,"n":64,"o":1.5833,"t":"2025-03-20T04:00:00Z","v":9824,"vw":1.609903},{"c":1.72,"h":1.8,"l":1.53,"n":410,"o":1.64,"t":"2025-03-21T04:00:00Z","v":42484,"vw":1.609799},{"c":1.6,"h":1.7,"l":1.6,"n":73,"o":1.69,"t":"2025-03-24T04:00:00Z","v":16302,"vw":1.645299},{"c":1.62,"h":1.8,"l":1.54,"n":98,"o":1.69,"t":"2025-03-25T04:00:00Z","v":3923,"vw":1.609285},{"c":1.53,"h":1.6328,"l":1.53,"n":444,"o":1.57,"t":"2025-03-26T04:00:00Z","v":13974,"vw":1.579457},{"c":1.55,"h":1.6,"l":1.52,"n":71,"o":1.52,"t":"2025-03-27T04:00:00Z","v":17603,"vw":1.565449},{"c":1.48,"h":1.55,"l":1.45,"n":65,"o":1.52,"t":"2025-03-28T04:00:00Z","v":9174,"vw":1.496988},{"c":1.36,"h":1.52,"l":1.36,"n":375,"o":1.475,"t":"2025-03-31T04:00:00Z","v":43736,"vw":1.419485},{"c":1.2302,"h":1.41,"l":1.11,"n":175,"o":1.38,"t":"2025-04-01T04:00:00Z","v":41754,"vw":1.223627},{"c":1.25,"h":1.3058,"l":1.15,"n":186,"o":1.19,"t":"2025-04-02T04:00:00Z","v":21310,"vw":1.207194},{"c":1.18,"h":1.3,"l":1.18,"n":490,"o":1.28,"t":"2025-04-03T04:00:00Z","v":36810,"vw":1.225074},{"c":1.13,"h":1.1562,"l":1,"n":143,"o":1.15,"t":"2025-04-04T04:00:00Z","v":43839,"vw":1.070219},{"c":1.11,"h":1.11,"l":1.05,"n":126,"o":1.07,"t":"2025-04-07T04:00:00Z","v":18090,"vw":1.082079},{"c":1.15,"h":1.17,"l":1.05,"n":281,"o":1.12,"t":"2025-04-08T04:00:00Z","v":29146,"vw":1.106867},{"c":1.27,"h":1.35,"l":1.09,"n":512,"o":1.12,"t":"2025-04-09T04:00:00Z","v":44396,"vw":1.208506},{"c":1.18,"h":1.23,"l":1.14,"n":141,"o":1.23,"t":"2025-04-10T04:00:00Z","v":14494,"vw":1.192302},{"c":1.23,"h":1.23,"l":1.15,"n":58,"o":1.23,"t":"2025-04-11T04:00:00Z","v":20815,"vw":1.208088},{"c":1.39,"h":1.39,"l":1.23,"n":106,"o":1.27,"t":"2025-04-14T04:00:00Z","v":7658,"vw":1.284954},{"c":1.38,"h":1.41,"l":1.31,"n":85,"o":1.31,"t":"2025-04-15T04:00:00Z","v":14019,"vw":1.37629},{"c":1.39,"h":1.48,"l":1.31,"n":88,"o":1.335,"t":"2025-04-16T04:00:00Z","v":28389,"vw":1.39389},{"c":1.435,"h":1.435,"l":1.39,"n":14,"o":1.39,"t":"2025-04-17T04:00:00Z","v":869,"vw":1.419851},{"c":1.4259,"h":1.49,"l":1.3301,"n":178,"o":1.47,"t":"2025-04-21T04:00:00Z","v":53700,"vw":1.411554},{"c":1.3,"h":1.45,"l":1.3,"n":112,"o":1.45,"t":"2025-04-22T04:00:00Z","v":37087,"vw":1.341212},{"c":1.37,"h":1.4,"l":1.3015,"n":79,"o":1.31,"t":"2025-04-23T04:00:00Z","v":15427,"vw":1.330415},{"c":1.5,"h":1.5,"l":1.335,"n":126,"o":1.38,"t":"2025-04-24T04:00:00Z","v":8198,"vw":1.456585},{"c":1.75,"h":1.75,"l":1.44,"n":286,"o":1.56,"t":"2025-04-25T04:00:00Z","v":47101,"vw":1.55241},{"c":1.7899,"h":1.81,"l":1.642,"n":178,"o":1.71,"t":"2025-04-28T04:00:00Z","v":32743,"vw":1.722004},{"c":1.655,"h":1.78,"l":1.6421,"n":51,"o":1.6421,"t":"2025-04-29T04:00:00Z","v":11598,"vw":1.706533},{"c":1.7,"h":1.7814,"l":1.58,"n":96,"o":1.6173,"t":"2025-04-30T04:00:00Z","v":17635,"vw":1.66015},{"c":1.7,"h":1.7,"l":1.64,"n":29,"o":1.7,"t":"2025-05-01T04:00:00Z","v":9112,"vw":1.69652},{"c":1.6,"h":1.66,"l":1.53,"n":306,"o":1.65,"t":"2025-05-02T04:00:00Z","v":46928,"vw":1.57434},{"c":1.7,"h":1.79,"l":1.59,"n":653,"o":1.7105,"t":"2025-05-05T04:00:00Z","v":114679,"vw":1.686373},{"c":1.67,"h":1.87,"l":1.61,"n":444,"o":1.72,"t":"2025-05-06T04:00:00Z","v":141502,"vw":1.738946},{"c":1.6901,"h":1.8,"l":1.68,"n":188,"o":1.69,"t":"2025-05-07T04:00:00Z","v":57765,"vw":1.734116},{"c":1.72,"h":1.8499,"l":1.72,"n":80,"o":1.7419,"t":"2025-05-08T04:00:00Z","v":6640,"vw":1.759842},{"c":1.79,"h":1.7967,"l":1.674,"n":80,"o":1.674,"t":"2025-05-09T04:00:00Z","v":16972,"vw":1.753554},{"c":1.98,"h":2.15,"l":1.7822,"n":607,"o":1.79,"t":"2025-05-12T04:00:00Z","v":143578,"vw":1.896566},{"c":1.877,"h":2.0102,"l":1.8606,"n":102,"o":2.0102,"t":"2025-05-13T04:00:00Z","v":23178,"vw":1.928522},{"c":1.85,"h":2.03,"l":1.7612,"n":272,"o":1.93,"t":"2025-05-14T04:00:00Z","v":47012,"vw":1.901045},{"c":1.94,"h":2.1,"l":1.825,"n":1398,"o":1.905,"t":"2025-05-15T04:00:00Z","v":320772,"vw":1.948375},{"c":1.85,"h":2.1,"l":1.84,"n":169,"o":2.1,"t":"2025-05-16T04:00:00Z","v":28509,"vw":1.895104},{"c":1.8,"h":1.93,"l":1.77,"n":311,"o":1.9,"t":"2025-05-19T04:00:00Z","v":35496,"vw":1.822498},{"c":1.8427,"h":1.86,"l":1.7999,"n":217,"o":1.83,"t":"2025-05-20T04:00:00Z","v":17537,"vw":1.813239},{"c":1.71,"h":1.88,"l":1.71,"n":228,"o":1.86,"t":"2025-05-21T04:00:00Z","v":30027,"vw":1.761571},{"c":1.86,"h":1.95,"l":1.655,"n":1660,"o":1.71,"t":"2025-05-22T04:00:00Z","v":317824,"vw":1.817288},{"c":1.81,"h":1.96,"l":1.72,"n":1414,"o":1.88,"t":"2025-05-23T04:00:00Z","v":217644,"vw":1.832142},{"c":1.78,"h":1.88,"l":1.7117,"n":291,"o":1.85,"t":"2025-05-27T04:00:00Z","v":47527,"vw":1.8284},{"c":1.76,"h":1.88,"l":1.75,"n":646,"o":1.8,"t":"2025-05-28T04:00:00Z","v":42403,"vw":1.805756},{"c":1.81,"h":1.85,"l":1.73,"n":474,"o":1.74,"t":"2025-05-29T04:00:00Z","v":39624,"vw":1.819686},{"c":1.93,"h":2,"l":1.8,"n":551,"o":1.93,"t":"2025-05-30T04:00:00Z","v":59306,"vw":1.859628},{"c":1.92,"h":1.96,"l":1.8207,"n":326,"o":1.89,"t":"2025-06-02T04:00:00Z","v":32906,"vw":1.913903},{"c":1.86,"h":1.92,"l":1.84,"n":155,"o":1.85,"t":"2025-06-03T04:00:00Z","v":10363,"vw":1.865221},{"c":1.8675,"h":1.88,"l":1.7601,"n":174,"o":1.86,"t":"2025-06-04T04:00:00Z","v":18280,"vw":1.840567},{"c":1.8349,"h":1.9187,"l":1.828,"n":84,"o":1.9187,"t":"2025-06-05T04:00:00Z","v":2930,"vw":1.893338},{"c":1.81,"h":1.92,"l":1.8,"n":53,"o":1.92,"t":"2025-06-06T04:00:00Z","v":2411,"vw":1.875971},{"c":1.86,"h":1.879,"l":1.7898,"n":73,"o":1.87,"t":"2025-06-09T04:00:00Z","v":9342,"vw":1.840078},{"c":1.87,"h":1.89,"l":1.7901,"n":75,"o":1.848,"t":"2025-06-10T04:00:00Z","v":9800,"vw":1.852194},{"c":1.88,"h":1.88,"l":1.8201,"n":105,"o":1.84,"t":"2025-06-11T04:00:00Z","v":13145,"vw":1.849888},{"c":1.831,"h":1.8899,"l":1.73,"n":177,"o":1.86,"t":"2025-06-12T04:00:00Z","v":55088,"vw":1.79233},{"c":1.71,"h":1.85,"l":1.6,"n":188,"o":1.85,"t":"2025-06-13T04:00:00Z","v":54620,"vw":1.732609},{"c":1.7,"h":1.77,"l":1.65,"n":101,"o":1.74,"t":"2025-06-16T04:00:00Z","v":12681,"vw":1.71227},{"c":1.78,"h":1.7898,"l":1.6512,"n":44,"o":1.7,"t":"2025-06-17T04:00:00Z","v":7121,"vw":1.698339},{"c":1.78,"h":1.8,"l":1.67,"n":96,"o":1.7997,"t":"2025-06-18T04:00:00Z","v":8148,"vw":1.743441},{"c":1.79,"h":1.7948,"l":1.72,"n":96,"o":1.78,"t":"2025-06-20T04:00:00Z","v":11931,"vw":1.778369},{"c":1.76,"h":1.82,"l":1.72,"n":99,"o":1.82,"t":"2025-06-23T04:00:00Z","v":8680,"vw":1.782883},{"c":1.8,"h":1.8,"l":1.722,"n":78,"o":1.8,"t":"2025-06-24T04:00:00Z","v":4550,"vw":1.75891},{"c":1.82,"h":1.85,"l":1.7281,"n":172,"o":1.7925,"t":"2025-06-25T04:00:00Z","v":2633,"vw":1.794056},{"c":1.78,"h":1.87,"l":1.7735,"n":126,"o":1.87,"t":"2025-06-26T04:00:00Z","v":9113,"vw":1.791225},{"c":1.69,"h":1.8496,"l":1.69,"n":87,"o":1.78,"t":"2025-06-27T04:00:00Z","v":18811,"vw":1.706078},{"c":1.755,"h":1.7913,"l":1.67,"n":218,"o":1.7568,"t":"2025-06-30T04:00:00Z","v":14746,"vw":1.731668},{"c":1.76,"h":1.776,"l":1.699,"n":80,"o":1.699,"t":"2025-07-01T04:00:00Z","v":3107,"vw":1.767528},{"c":1.75,"h":1.79,"l":1.7306,"n":68,"o":1.78,"t":"2025-07-02T04:00:00Z","v":5713,"vw":1.762439},{"c":1.72,"h":1.819,"l":1.715,"n":99,"o":1.75,"t":"2025-07-03T04:00:00Z","v":14060,"vw":1.746514},{"c":1.96,"h":2.1,"l":1.75,"n":463,"o":1.78,"t":"2025-07-07T04:00:00Z","v":90207,"vw":1.933263},{"c":2.58,"h":2.63,"l":1.9653,"n":984,"o":1.97,"t":"2025-07-08T04:00:00Z","v":190282,"vw":2.350749},{"c":2.55,"h":2.72,"l":2.445,"n":354,"o":2.46,"t":"2025-07-09T04:00:00Z","v":76428,"vw":2.523613},{"c":2.5001,"h":2.67,"l":2.44,"n":235,"o":2.55,"t":"2025-07-10T04:00:00Z","v":49473,"vw":2.510642},{"c":2.6,"h":2.73,"l":2.4246,"n":291,"o":2.44,"t":"2025-07-11T04:00:00Z","v":70740,"vw":2.62931},{"c":2.69,"h":2.7143,"l":2.58,"n":274,"o":2.665,"t":"2025-07-14T04:00:00Z","v":55372,"vw":2.621169},{"c":2.54,"h":2.84,"l":2.31,"n":263,"o":2.58,"t":"2025-07-15T04:00:00Z","v":48021,"vw":2.619653},{"c":2.79,"h":2.98,"l":2.5911,"n":396,"o":2.8031,"t":"2025-07-16T04:00:00Z","v":37044,"vw":2.831141},{"c":2.84,"h":2.8944,"l":2.64,"n":152,"o":2.64,"t":"2025-07-17T04:00:00Z","v":29033,"vw":2.787806},{"c":2.57,"h":2.855,"l":2.57,"n":135,"o":2.81,"t":"2025-07-18T04:00:00Z","v":11307,"vw":2.75064},{"c":2.7,"h":6.6,"l":2.59,"n":557534,"o":3.47,"t":"2025-07-21T04:00:00Z","v":81713729,"vw":4.899783},{"c":2.61,"h":2.69,"l":2.245,"n":8775,"o":2.57,"t":"2025-07-22T04:00:00Z","v":1428762,"vw":2.40258},{"c":2.49,"h":2.65,"l":2.4001,"n":2431,"o":2.5,"t":"2025-07-23T04:00:00Z","v":617108,"vw":2.55505},{"c":2.6,"h":2.85,"l":2.43,"n":3639,"o":2.45,"t":"2025-07-24T04:00:00Z","v":553979,"vw":2.660078},{"c":2.55,"h":2.75,"l":2.48,"n":1228,"o":2.51,"t":"2025-07-25T04:00:00Z","v":212614,"vw":2.631075},{"c":2.53,"h":2.67,"l":2.4,"n":1096,"o":2.48,"t":"2025-07-28T04:00:00Z","v":193173,"vw":2.557889},{"c":2.265,"h":2.52,"l":2.2,"n":1258,"o":2.52,"t":"2025-07-29T04:00:00Z","v":218465,"vw":2.366579},{"c":2.26,"h":2.44,"l":2.16,"n":1000,"o":2.16,"t":"2025-07-30T04:00:00Z","v":142737,"vw":2.269882},{"c":1.88,"h":2.26,"l":1.88,"n":3935,"o":2.26,"t":"2025-07-31T04:00:00Z","v":457286,"vw":2.041256},{"c":2.23,"h":2.3099,"l":1.85,"n":1050,"o":1.85,"t":"2025-08-01T04:00:00Z","v":259303,"vw":2.159601},{"c":2.28,"h":2.345,"l":2.1201,"n":616,"o":2.21,"t":"2025-08-04T04:00:00Z","v":123778,"vw":2.252302},{"c":2.3,"h":2.3929,"l":2.22,"n":1522,"o":2.26,"t":"2025-08-05T04:00:00Z","v":118755,"vw":2.310147},{"c":2.19,"h":2.28,"l":2.18,"n":552,"o":2.25,"t":"2025-08-06T04:00:00Z","v":116849,"vw":2.224144},{"c":2.23,"h":2.25,"l":2.15,"n":733,"o":2.235,"t":"2025-08-07T04:00:00Z","v":153609,"vw":2.210799},{"c":2.2,"h":2.2575,"l":2.13,"n":339,"o":2.19,"t":"2025-08-08T04:00:00Z","v":117934,"vw":2.177428},{"c":2.0171,"h":2.205,"l":1.94,"n":1053,"o":2.17,"t":"2025-08-11T04:00:00Z","v":124419,"vw":2.134389},{"c":2.16,"h":2.16,"l":2,"n":791,"o":2,"t":"2025-08-12T04:00:00Z","v":140143,"vw":2.080784},{"c":2.15,"h":2.21,"l":2.09,"n":579,"o":2.18,"t":"2025-08-13T04:00:00Z","v":76502,"vw":2.163025},{"c":2.21,"h":2.24,"l":2.12,"n":615,"o":2.12,"t":"2025-08-14T04:00:00Z","v":146902,"vw":2.183933},{"c":2.22,"h":2.25,"l":2.17,"n":338,"o":2.21,"t":"2025-08-15T04:00:00Z","v":75911,"vw":2.201822},{"c":2.18,"h":2.24,"l":2.115,"n":364,"o":2.24,"t":"2025-08-18T04:00:00Z","v":72935,"vw":2.157531},{"c":2,"h":2.18,"l":2,"n":623,"o":2.13,"t":"2025-08-19T04:00:00Z","v":60884,"vw":2.077753},{"c":2.01,"h":2.059,"l":1.965,"n":513,"o":1.9999,"t":"2025-08-20T04:00:00Z","v":145988,"vw":2.000565},{"c":2.055,"h":2.08,"l":1.9801,"n":388,"o":2,"t":"2025-08-21T04:00:00Z","v":125942,"vw":2.008703},{"c":2.1945,"h":2.2001,"l":2.07,"n":664,"o":2.09,"t":"2025-08-22T04:00:00Z","v":73456,"vw":2.152106},{"c":2.215,"h":2.29,"l":2.11,"n":447,"o":2.11,"t":"2025-08-25T04:00:00Z","v":43903,"vw":2.198115},{"c":2.165,"h":2.28,"l":2.15,"n":427,"o":2.27,"t":"2025-08-26T04:00:00Z","v":40556,"vw":2.187509},{"c":2.12,"h":2.185,"l":2.12,"n":481,"o":2.13,"t":"2025-08-27T04:00:00Z","v":55029,"vw":2.142605},{"c":2.1,"h":2.15,"l":2.0912,"n":248,"o":2.1422,"t":"2025-08-28T04:00:00Z","v":16028,"vw":2.113968},{"c":2.08,"h":2.1192,"l":2.03,"n":263,"o":2.1,"t":"2025-08-29T04:00:00Z","v":19046,"vw":2.071624},{"c":2.12,"h":2.2028,"l":2.05,"n":325,"o":2.06,"t":"2025-09-02T04:00:00Z","v":127533,"vw":2.101696},{"c":2.32,"h":2.34,"l":2.155,"n":577,"o":2.155,"t":"2025-09-03T04:00:00Z","v":106422,"vw":2.228769},{"c":2.26,"h":2.3082,"l":2.19,"n":334,"o":2.295,"t":"2025-09-04T04:00:00Z","v":31710,"vw":2.242296},{"c":2.27,"h":2.3,"l":2.2,"n":240,"o":2.225,"t":"2025-09-05T04:00:00Z","v":118640,"vw":2.205744},{"c":2.1,"h":2.24,"l":2.1,"n":690,"o":2.17,"t":"2025-09-08T04:00:00Z","v":155085,"vw":2.155929},{"c":2.13,"h":2.205,"l":2.1,"n":646,"o":2.11,"t":"2025-09-09T04:00:00Z","v":268415,"vw":2.117367},{"c":2.13,"h":2.1796,"l":2.1,"n":380,"o":2.15,"t":"2025-09-10T04:00:00Z","v":37383,"vw":2.144487},{"c":2.12,"h":2.17,"l":2.12,"n":389,"o":2.13,"t":"2025-09-11T04:00:00Z","v":46318,"vw":2.142015},{"c":2.12,"h":2.1655,"l":2.07,"n":418,"o":2.07,"t":"2025-09-12T04:00:00Z","v":60949,"vw":2.133712},{"c":2.1,"h":2.18,"l":2.06,"n":724,"o":2.0902,"t":"2025-09-15T04:00:00Z","v":135894,"vw":2.113426},{"c":2.15,"h":2.17,"l":2.0501,"n":426,"o":2.13,"t":"2025-09-16T04:00:00Z","v":70034,"vw":2.123121},{"c":2.58,"h":2.63,"l":2.1893,"n":11012,"o":2.21,"t":"2025-09-17T04:00:00Z","v":1895667,"vw":2.48751},{"c":2.79,"h":2.9193,"l":2.54,"n":3719,"o":2.6,"t":"2025-09-18T04:00:00Z","v":794619,"vw":2.77689},{"c":2.47,"h":2.9,"l":2.33,"n":5808,"o":2.8,"t":"2025-09-19T04:00:00Z","v":822766,"vw":2.478217},{"c":2.48,"h":2.55,"l":2.36,"n":1044,"o":2.45,"t":"2025-09-22T04:00:00Z","v":162145,"vw":2.457142},{"c":2.26,"h":2.4926,"l":2.2,"n":1171,"o":2.47,"t":"2025-09-23T04:00:00Z","v":203738,"vw":2.296074},{"c":2.16,"h":2.35,"l":2.14,"n":1182,"o":2.23,"t":"2025-09-24T04:00:00Z","v":221752,"vw":2.212688},{"c":2.1,"h":2.185,"l":2.03,"n":1008,"o":2.15,"t":"2025-09-25T04:00:00Z","v":156804,"vw":2.085937},{"c":2.01,"h":2.16,"l":1.98,"n":824,"o":2.06,"t":"2025-09-26T04:00:00Z","v":199157,"vw":2.059719},{"c":1.95,"h":2.1,"l":1.89,"n":1259,"o":2.04,"t":"2025-09-29T04:00:00Z","v":208078,"vw":1.987049},{"c":2.01,"h":2.0248,"l":1.85,"n":535,"o":1.95,"t":"2025-09-30T04:00:00Z","v":106550,"vw":1.95268},{"c":1.98,"h":2.05,"l":1.9085,"n":501,"o":1.99,"t":"2025-10-01T04:00:00Z","v":64766,"vw":1.986145},{"c":2.01,"h":2.04,"l":1.94,"n":390,"o":1.98,"t":"2025-10-02T04:00:00Z","v":46817,"vw":1.988752},{"c":2.06,"h":2.0826,"l":1.9659,"n":19807,"o":1.98,"t":"2025-10-03T04:00:00Z","v":2710059,"vw":2.021595},{"c":2.29,"h":2.49,"l":2.055,"n":4706,"o":2.09,"t":"2025-10-06T04:00:00Z","v":1131856,"vw":2.331481},{"c":2.34,"h":2.41,"l":2.23,"n":1611,"o":2.3,"t":"2025-10-07T04:00:00Z","v":423950,"vw":2.324432},{"c":2.34,"h":2.4607,"l":2.26,"n":1086,"o":2.35,"t":"2025-10-08T04:00:00Z","v":280872,"vw":2.339422},{"c":2.5,"h":2.6,"l":2.42,"n":1893,"o":2.48,"t":"2025-10-09T04:00:00Z","v":465930,"vw":2.514954},{"c":2.29,"h":2.59,"l":2.27,"n":1059,"o":2.54,"t":"2025-10-10T04:00:00Z","v":263681,"vw":2.373915},{"c":2.31,"h":2.38,"l":2.2,"n":792,"o":2.32,"t":"2025-10-13T04:00:00Z","v":112345,"vw":2.269074},{"c":2.3,"h":2.32,"l":2.2,"n":911,"o":2.29,"t":"2025-10-14T04:00:00Z","v":115048,"vw":2.258668},{"c":2.35,"h":2.4278,"l":2.27,"n":655,"o":2.31,"t":"2025-10-15T04:00:00Z","v":193553,"vw":2.330047},{"c":2.17,"h":2.4649,"l":2.17,"n":744,"o":2.31,"t":"2025-10-16T04:00:00Z","v":144838,"vw":2.26967},{"c":2.51,"h":2.54,"l":2.1,"n":2295,"o":2.25,"t":"2025-10-17T04:00:00Z","v":447483,"vw":2.322084},{"c":3,"h":3.05,"l":2.57,"n":4845,"o":2.6,"t":"2025-10-20T04:00:00Z","v":871584,"vw":2.80767},{"c":3,"h":3.07,"l":2.76,"n":3075,"o":2.94,"t":"2025-10-21T04:00:00Z","v":514680,"vw":2.88348},{"c":3,"h":3.02,"l":2.9001,"n":2606,"o":2.99,"t":"2025-10-22T04:00:00Z","v":410495,"vw":2.989831},{"c":2.92,"h":3.035,"l":2.815,"n":2135,"o":3,"t":"2025-10-23T04:00:00Z","v":220992,"vw":2.902065},{"c":3.03,"h":3.0699,"l":2.9205,"n":1126,"o":3,"t":"2025-10-24T04:00:00Z","v":201205,"vw":3.0058},{"c":3.03,"h":3.19,"l":2.95,"n":1771,"o":2.95,"t":"2025-10-27T04:00:00Z","v":274286,"vw":3.016825},{"c":3.02,"h":3.03,"l":2.9001,"n":1212,"o":2.99,"t":"2025-10-28T04:00:00Z","v":94433,"vw":3.006547},{"c":3.04,"h":3.06,"l":2.9101,"n":759,"o":3.03,"t":"2025-10-29T04:00:00Z","v":128919,"vw":2.99689},{"c":3.01,"h":3.085,"l":2.97,"n":977,"o":3.06,"t":"2025-10-30T04:00:00Z","v":138058,"vw":3.004464},{"c":3.25,"h":3.33,"l":2.93,"n":1707,"o":2.93,"t":"2025-10-31T04:00:00Z","v":226373,"vw":3.131292},{"c":3.25,"h":3.29,"l":3.0901,"n":1704,"o":3.25,"t":"2025-11-03T05:00:00Z","v":207562,"vw":3.193784},{"c":3.25,"h":3.33,"l":3.14,"n":2536,"o":3.14,"t":"2025-11-04T05:00:00Z","v":257317,"vw":3.235643},{"c":3.18,"h":3.34,"l":3.1345,"n":918,"o":3.2,"t":"2025-11-05T05:00:00Z","v":79526,"vw":3.21223},{"c":3.1,"h":3.15,"l":2.842,"n":2642,"o":3.15,"t":"2025-11-06T05:00:00Z","v":376882,"vw":2.9768},{"c":3.2,"h":3.2,"l":2.9638,"n":1333,"o":2.98,"t":"2025-11-07T05:00:00Z","v":140972,"vw":3.058225},{"c":3.2,"h":3.39,"l":3.0972,"n":1320,"o":3.12,"t":"2025-11-10T05:00:00Z","v":122558,"vw":3.23156},{"c":3.27,"h":3.33,"l":3.072,"n":1111,"o":3.15,"t":"2025-11-11T05:00:00Z","v":86586,"vw":3.261906},{"c":3.41,"h":3.44,"l":3.07,"n":1405,"o":3.28,"t":"2025-11-12T05:00:00Z","v":155507,"vw":3.323005},{"c":3.1,"h":3.5895,"l":3.08,"n":1723,"o":3.35,"t":"2025-11-13T05:00:00Z","v":196086,"vw":3.369902},{"c":3.24,"h":3.3,"l":3,"n":2563,"o":3.03,"t":"2025-11-14T05:00:00Z","v":268226,"vw":3.135533},{"c":3.5,"h":3.5,"l":3.23,"n":1436,"o":3.24,"t":"2025-11-17T05:00:00Z","v":151895,"vw":3.364364},{"c":3.91,"h":3.97,"l":3.425,"n":2296,"o":3.44,"t":"2025-11-18T05:00:00Z","v":325762,"vw":3.80573},{"c":3.83,"h":4,"l":3.71,"n":2361,"o":3.9,"t":"2025-11-19T05:00:00Z","v":224593,"vw":3.86402},{"c":3.8,"h":3.97,"l":3.7,"n":2305,"o":3.88,"t":"2025-11-20T05:00:00Z","v":223924,"vw":3.813816},{"c":3.95,"h":4,"l":3.68,"n":1436,"o":3.85,"t":"2025-11-21T05:00:00Z","v":137698,"vw":3.901872},{"c":4.02,"h":4.1,"l":3.8,"n":1699,"o":4,"t":"2025-11-24T05:00:00Z","v":165240,"vw":3.990729},{"c":3.93,"h":4.15,"l":3.89,"n":2210,"o":4.03,"t":"2025-11-25T05:00:00Z","v":402725,"vw":4.02168},{"c":4.04,"h":4.11,"l":3.9,"n":1919,"o":3.97,"t":"2025-11-26T05:00:00Z","v":238275,"vw":4.020343},{"c":3.95,"h":4.19,"l":3.93,"n":1257,"o":4.08,"t":"2025-11-28T05:00:00Z","v":232878,"vw":4.065073},{"c":3.79,"h":4.025,"l":3.64,"n":2068,"o":3.95,"t":"2025-12-01T05:00:00Z","v":367397,"vw":3.85824},{"c":3.64,"h":3.865,"l":3.61,"n":1535,"o":3.81,"t":"2025-12-02T05:00:00Z","v":150129,"vw":3.762936},{"c":3.7,"h":3.7833,"l":3.58,"n":1840,"o":3.66,"t":"2025-12-03T05:00:00Z","v":260307,"vw":3.658724},{"c":3.8,"h":3.92,"l":3.6469,"n":2698,"o":3.7,"t":"2025-12-04T05:00:00Z","v":207592,"vw":3.806981},{"c":3.98,"h":4.08,"l":3.8075,"n":3930,"o":3.82,"t":"2025-12-05T05:00:00Z","v":505899,"vw":3.966671},{"c":3.55,"h":4.0101,"l":3.3,"n":3597,"o":4,"t":"2025-12-08T05:00:00Z","v":448265,"vw":3.619695},{"c":3.76,"h":3.86,"l":3.52,"n":2402,"o":3.52,"t":"2025-12-09T05:00:00Z","v":355288,"vw":3.735859},{"c":3.71,"h":3.8,"l":3.5065,"n":1848,"o":3.8,"t":"2025-12-10T05:00:00Z","v":153049,"vw":3.726382},{"c":3.59,"h":3.75,"l":3.58,"n":1052,"o":3.66,"t":"2025-12-11T05:00:00Z","v":112752,"vw":3.650099},{"c":3.81,"h":3.89,"l":3.54,"n":1565,"o":3.5402,"t":"2025-12-12T05:00:00Z","v":150136,"vw":3.772133},{"c":4,"h":4.04,"l":3.755,"n":2236,"o":3.81,"t":"2025-12-15T05:00:00Z","v":583668,"vw":3.985653},{"c":3.99,"h":4.015,"l":3.8501,"n":1537,"o":4.01,"t":"2025-12-16T05:00:00Z","v":521287,"vw":3.987233},{"c":3.96,"h":4.0293,"l":3.91,"n":2672,"o":3.99,"t":"2025-12-17T05:00:00Z","v":631888,"vw":3.962622},{"c":3.95,"h":4.015,"l":3.88,"n":2472,"o":3.98,"t":"2025-12-18T05:00:00Z","v":533289,"vw":3.953691},{"c":3.99,"h":4.05,"l":3.84,"n":2723,"o":3.99,"t":"2025-12-19T05:00:00Z","v":824501,"vw":3.979447},{"c":3.84,"h":3.9568,"l":3.82,"n":1183,"o":3.94,"t":"2025-12-22T05:00:00Z","v":127650,"vw":3.891269},{"c":3.84,"h":3.9999,"l":3.77,"n":1500,"o":3.77,"t":"2025-12-23T05:00:00Z","v":127415,"vw":3.86009},{"c":3.84,"h":3.945,"l":3.8,"n":660,"o":3.86,"t":"2025-12-24T05:00:00Z","v":55777,"vw":3.866281},{"c":3.78,"h":3.87,"l":3.7301,"n":1010,"o":3.85,"t":"2025-12-26T05:00:00Z","v":62851,"vw":3.796963},{"c":3.65,"h":3.77,"l":3.6,"n":1410,"o":3.75,"t":"2025-12-29T05:00:00Z","v":112055,"vw":3.660077},{"c":3.77,"h":3.77,"l":3.4802,"n":1345,"o":3.6,"t":"2025-12-30T05:00:00Z","v":212180,"vw":3.62847},{"c":3.74,"h":3.8,"l":3.68,"n":974,"o":3.76,"t":"2025-12-31T05:00:00Z","v":69692,"vw":3.729187},{"c":3.77,"h":3.83,"l":3.7,"n":1184,"o":3.78,"t":"2026-01-02T05:00:00Z","v":108294,"vw":3.755981},{"c":3.74,"h":3.8,"l":3.56,"n":1175,"o":3.74,"t":"2026-01-05T05:00:00Z","v":107979,"vw":3.693518},{"c":3.62,"h":3.78,"l":3.595,"n":899,"o":3.75,"t":"2026-01-06T05:00:00Z","v":65166,"vw":3.690932},{"c":3.97,"h":4.01,"l":3.65,"n":2787,"o":3.86,"t":"2026-01-07T05:00:00Z","v":448800,"vw":3.935522},{"c":3.86,"h":4.19,"l":3.78,"n":2947,"o":4.08,"t":"2026-01-08T05:00:00Z","v":1023236,"vw":3.921454},{"c":3.68,"h":3.935,"l":3.61,"n":1784,"o":3.87,"t":"2026-01-09T05:00:00Z","v":411889,"vw":3.776498},{"c":3.74,"h":3.79,"l":3.41,"n":3816,"o":3.64,"t":"2026-01-12T05:00:00Z","v":477822,"vw":3.639317},{"c":3.94,"h":4.005,"l":3.68,"n":3078,"o":3.72,"t":"2026-01-13T05:00:00Z","v":554141,"vw":3.889712},{"c":4,"h":4.005,"l":3.82,"n":2387,"o":3.93,"t":"2026-01-14T05:00:00Z","v":779350,"vw":3.893948},{"c":4,"h":4,"l":3.8,"n":2680,"o":4,"t":"2026-01-15T05:00:00Z","v":311582,"vw":3.951132},{"c":3.98,"h":4.1429,"l":3.92,"n":3101,"o":3.99,"t":"2026-01-16T05:00:00Z","v":733647,"vw":4.004968},{"c":4.01,"h":4.13,"l":3.82,"n":2298,"o":3.82,"t":"2026-01-20T05:00:00Z","v":527489,"vw":3.977624},{"c":4.03,"h":4.205,"l":3.9701,"n":3029,"o":4.04,"t":"2026-01-21T05:00:00Z","v":574887,"vw":4.092438},{"c":4,"h":4.14,"l":3.93,"n":2636,"o":4.07,"t":"2026-01-22T05:00:00Z","v":290148,"vw":4.014869},{"c":4.04,"h":4.2,"l":3.95,"n":2154,"o":4,"t":"2026-01-23T05:00:00Z","v":488993,"vw":4.084769},{"c":4.13,"h":4.2741,"l":4,"n":4428,"o":4.25,"t":"2026-01-26T05:00:00Z","v":510171,"vw":4.143457},{"c":4.28,"h":4.4,"l":4.11,"n":4339,"o":4.18,"t":"2026-01-27T05:00:00Z","v":487135,"vw":4.292774},{"c":4.41,"h":4.65,"l":4.37,"n":3464,"o":4.5,"t":"2026-01-28T05:00:00Z","v":709921,"vw":4.47227},{"c":4.42,"h":4.525,"l":4.3001,"n":3187,"o":4.5,"t":"2026-01-29T05:00:00Z","v":497503,"vw":4.446255},{"c":4.39,"h":4.48,"l":4.27,"n":1707,"o":4.4,"t":"2026-01-30T05:00:00Z","v":116997,"vw":4.333888},{"c":4.38,"h":4.68,"l":4.34,"n":5174,"o":4.41,"t":"2026-02-02T05:00:00Z","v":522976,"vw":4.458726},{"c":4.45,"h":4.6,"l":4.33,"n":4472,"o":4.41,"t":"2026-02-03T05:00:00Z","v":413546,"vw":4.45956},{"c":4.23,"h":4.52,"l":4.2,"n":3512,"o":4.51,"t":"2026-02-04T05:00:00Z","v":231551,"vw":4.297867},{"c":3.98,"h":4.35,"l":3.95,"n":2322,"o":4.2,"t":"2026-02-05T05:00:00Z","v":290657,"vw":4.050565},{"c":4.17,"h":4.28,"l":3.75,"n":4086,"o":3.94,"t":"2026-02-06T05:00:00Z","v":383893,"vw":4.062699},{"c":4.23,"h":4.295,"l":4.04,"n":2316,"o":4.22,"t":"2026-02-09T05:00:00Z","v":246182,"vw":4.20443},{"c":4.18,"h":4.24,"l":4.035,"n":2648,"o":4.21,"t":"2026-02-10T05:00:00Z","v":250927,"vw":4.149912},{"c":4.18,"h":4.3,"l":3.94,"n":3133,"o":4.2,"t":"2026-02-11T05:00:00Z","v":339810,"vw":4.190708},{"c":4.12,"h":4.265,"l":4.06,"n":2486,"o":4.17,"t":"2026-02-12T05:00:00Z","v":307376,"vw":4.135339},{"c":3.85,"h":4.15,"l":3.82,"n":2466,"o":4.15,"t":"2026-02-13T05:00:00Z","v":274624,"vw":3.963771},{"c":3.88,"h":3.89,"l":3.515,"n":4890,"o":3.87,"t":"2026-02-17T05:00:00Z","v":480861,"vw":3.671758},{"c":3.74,"h":3.865,"l":3.64,"n":3779,"o":3.81,"t":"2026-02-18T05:00:00Z","v":176606,"vw":3.789416},{"c":3.79,"h":3.85,"l":3.61,"n":1355,"o":3.76,"t":"2026-02-19T05:00:00Z","v":193935,"vw":3.711629},{"c":3.57,"h":3.85,"l":3.55,"n":1385,"o":3.85,"t":"2026-02-20T05:00:00Z","v":123874,"vw":3.647353},{"c":3.67,"h":3.7893,"l":3.54,"n":1698,"o":3.55,"t":"2026-02-23T05:00:00Z","v":405794,"vw":3.683184},{"c":3.74,"h":3.87,"l":3.6161,"n":2432,"o":3.66,"t":"2026-02-24T05:00:00Z","v":582245,"vw":3.72179},{"c":3.93,"h":3.96,"l":3.76,"n":1570,"o":3.79,"t":"2026-02-25T05:00:00Z","v":111561,"vw":3.848086},{"c":4.13,"h":4.2,"l":3.86,"n":3403,"o":3.92,"t":"2026-02-26T05:00:00Z","v":231889,"vw":4.093499},{"c":4.1,"h":4.19,"l":4,"n":2875,"o":4.08,"t":"2026-02-27T05:00:00Z","v":402369,"vw":4.122345},{"c":4.07,"h":4.178,"l":3.9,"n":3874,"o":3.94,"t":"2026-03-02T05:00:00Z","v":308493,"vw":4.034017},{"c":3.89,"h":4.05,"l":3.76,"n":3734,"o":4.02,"t":"2026-03-03T05:00:00Z","v":810813,"vw":3.877414},{"c":3.93,"h":3.99,"l":3.801,"n":2909,"o":3.93,"t":"2026-03-04T05:00:00Z","v":109766,"vw":3.918391},{"c":3.81,"h":4.1112,"l":3.73,"n":2053,"o":3.89,"t":"2026-03-05T05:00:00Z","v":128336,"vw":3.814009},{"c":3.79,"h":3.85,"l":3.64,"n":2836,"o":3.71,"t":"2026-03-06T05:00:00Z","v":155923,"vw":3.777642},{"c":3.84,"h":3.95,"l":3.71,"n":3022,"o":3.71,"t":"2026-03-09T04:00:00Z","v":175091,"vw":3.811443},{"c":4.1,"h":4.44,"l":4,"n":6635,"o":4.05,"t":"2026-03-10T04:00:00Z","v":2027855,"vw":4.100831},{"c":4.58,"h":4.7297,"l":4.11,"n":11175,"o":4.26,"t":"2026-03-11T04:00:00Z","v":2810684,"vw":4.528164},{"c":4.59,"h":5.15,"l":4.52,"n":7404,"o":4.87,"t":"2026-03-12T04:00:00Z","v":2193185,"vw":4.791127},{"c":4.15,"h":4.7178,"l":4.07,"n":6657,"o":4.62,"t":"2026-03-13T04:00:00Z","v":577654,"vw":4.288708},{"c":3.94,"h":4.33,"l":3.93,"n":2160,"o":4.27,"t":"2026-03-16T04:00:00Z","v":308224,"vw":4.101365},{"c":4.07,"h":4.176,"l":3.98,"n":2242,"o":4.01,"t":"2026-03-17T04:00:00Z","v":334771,"vw":4.068589},{"c":3.7,"h":4,"l":3.7,"n":24230,"o":3.972,"t":"2026-03-18T04:00:00Z","v":3434500,"vw":3.801573},{"c":3.78,"h":3.95,"l":3.69,"n":5835,"o":3.69,"t":"2026-03-19T04:00:00Z","v":552569,"vw":3.810139},{"c":3.75,"h":3.84,"l":3.7,"n":3881,"o":3.74,"t":"2026-03-20T04:00:00Z","v":1328288,"vw":3.751764},{"c":3.93,"h":3.95,"l":3.74,"n":4002,"o":3.74,"t":"2026-03-23T04:00:00Z","v":525626,"vw":3.899398},{"c":3.87,"h":3.99,"l":3.78,"n":6915,"o":3.99,"t":"2026-03-24T04:00:00Z","v":627409,"vw":3.835339},{"c":3.82,"h":3.94,"l":3.78,"n":8674,"o":3.83,"t":"2026-03-25T04:00:00Z","v":790689,"vw":3.829263},{"c":3.83,"h":3.89,"l":3.79,"n":7019,"o":3.79,"t":"2026-03-26T04:00:00Z","v":649815,"vw":3.831796},{"c":3.85,"h":3.93,"l":3.77,"n":8340,"o":3.79,"t":"2026-03-27T04:00:00Z","v":808553,"vw":3.865814},{"c":3.78,"h":3.8649,"l":3.76,"n":4675,"o":3.82,"t":"2026-03-30T04:00:00Z","v":444822,"vw":3.799028},{"c":3.83,"h":3.9,"l":3.78,"n":3832,"o":3.79,"t":"2026-03-31T04:00:00Z","v":456594,"vw":3.844489},{"c":3.87,"h":3.935,"l":3.84,"n":3473,"o":3.84,"t":"2026-04-01T04:00:00Z","v":1320399,"vw":3.875971},{"c":3.88,"h":3.97,"l":3.83,"n":2853,"o":3.89,"t":"2026-04-02T04:00:00Z","v":205343,"vw":3.886654},{"c":3.85,"h":3.895,"l":3.81,"n":3093,"o":3.88,"t":"2026-04-06T04:00:00Z","v":251154,"vw":3.864542},{"c":3.76,"h":3.89,"l":3.71,"n":2674,"o":3.82,"t":"2026-04-07T04:00:00Z","v":186125,"vw":3.757219},{"c":3.73,"h":3.86,"l":3.69,"n":2684,"o":3.83,"t":"2026-04-08T04:00:00Z","v":201168,"vw":3.739883},{"c":3.83,"h":3.855,"l":3.65,"n":3327,"o":3.71,"t":"2026-04-09T04:00:00Z","v":235250,"vw":3.778456},{"c":3.75,"h":3.89,"l":3.735,"n":2810,"o":3.83,"t":"2026-04-10T04:00:00Z","v":197596,"vw":3.772446},{"c":3.9,"h":3.9407,"l":3.73,"n":2604,"o":3.92,"t":"2026-04-13T04:00:00Z","v":268304,"vw":3.878904},{"c":3.86,"h":3.975,"l":3.82,"n":3928,"o":3.95,"t":"2026-04-14T04:00:00Z","v":620662,"vw":3.858716},{"c":4.05,"h":4.08,"l":3.8,"n":6388,"o":3.86,"t":"2026-04-15T04:00:00Z","v":880900,"vw":3.887623},{"c":3.92,"h":4.05,"l":3.87,"n":6469,"o":4.02,"t":"2026-04-16T04:00:00Z","v":309002,"vw":3.922568},{"c":3.85,"h":4.0299,"l":3.83,"n":4324,"o":3.97,"t":"2026-04-17T04:00:00Z","v":346104,"vw":3.899423},{"c":3.86,"h":3.9194,"l":3.73,"n":3723,"o":3.85,"t":"2026-04-20T04:00:00Z","v":257398,"vw":3.861716},{"c":3.81,"h":3.87,"l":3.68,"n":4052,"o":3.87,"t":"2026-04-21T04:00:00Z","v":413210,"vw":3.748999},{"c":3.99,"h":4.01,"l":3.77,"n":3856,"o":3.85,"t":"2026-04-22T04:00:00Z","v":442233,"vw":3.970389},{"c":3.8,"h":4.07,"l":3.79,"n":5358,"o":3.99,"t":"2026-04-23T04:00:00Z","v":467597,"vw":3.953144},{"c":3.52,"h":3.75,"l":3.51,"n":4839,"o":3.71,"t":"2026-04-24T04:00:00Z","v":555975,"vw":3.64258},{"c":3.47,"h":3.645,"l":3.435,"n":5984,"o":3.52,"t":"2026-04-27T04:00:00Z","v":423912,"vw":3.541232},{"c":3.53,"h":3.56,"l":3.43,"n":4157,"o":3.47,"t":"2026-04-28T04:00:00Z","v":234321,"vw":3.509522},{"c":3.48,"h":3.575,"l":3.41,"n":3695,"o":3.51,"t":"2026-04-29T04:00:00Z","v":322063,"vw":3.461068},{"c":3.74,"h":3.84,"l":3.49,"n":3663,"o":3.49,"t":"2026-04-30T04:00:00Z","v":651376,"vw":3.672746},{"c":3.47,"h":3.82,"l":3.46,"n":5626,"o":3.72,"t":"2026-05-01T04:00:00Z","v":628642,"vw":3.57725},{"c":3.69,"h":3.79,"l":3.45,"n":6152,"o":3.45,"t":"2026-05-04T04:00:00Z","v":669635,"vw":3.63614},{"c":3.68,"h":3.7,"l":3.55,"n":5117,"o":3.66,"t":"2026-05-05T04:00:00Z","v":363840,"vw":3.629177},{"c":3.8,"h":3.98,"l":3.63,"n":7173,"o":3.8,"t":"2026-05-06T04:00:00Z","v":710960,"vw":3.802545},{"c":4.09,"h":4.45,"l":3.77,"n":22058,"o":4.1,"t":"2026-05-07T04:00:00Z","v":3280245,"vw":4.090061},{"c":4.11,"h":4.5923,"l":3.79,"n":33465,"o":4.18,"t":"2026-05-08T04:00:00Z","v":6027712,"vw":4.153486},{"c":3.72,"h":4.2698,"l":3.67,"n":18026,"o":4.2,"t":"2026-05-11T04:00:00Z","v":2627199,"vw":3.797656},{"c":3.62,"h":3.81,"l":3.54,"n":5582,"o":3.8,"t":"2026-05-12T04:00:00Z","v":837043,"vw":3.618665},{"c":3.96,"h":4.04,"l":3.5723,"n":6073,"o":3.62,"t":"2026-05-13T04:00:00Z","v":757296,"vw":3.880379},{"c":3.89,"h":4.13,"l":3.78,"n":7590,"o":4,"t":"2026-05-14T04:00:00Z","v":712938,"vw":3.938695},{"c":3.7,"h":3.88,"l":3.59,"n":7487,"o":3.84,"t":"2026-05-15T04:00:00Z","v":944608,"vw":3.685035},{"c":3.56,"h":3.7428,"l":3.44,"n":8387,"o":3.68,"t":"2026-05-18T04:00:00Z","v":772692,"vw":3.568647},{"c":3.55,"h":3.6,"l":3.4,"n":5098,"o":3.54,"t":"2026-05-19T04:00:00Z","v":488025,"vw":3.514089},{"c":3.68,"h":3.845,"l":3.66,"n":5337,"o":3.7,"t":"2026-05-20T04:00:00Z","v":565700,"vw":3.734842},{"c":3.81,"h":3.82,"l":3.5902,"n":5664,"o":3.65,"t":"2026-05-21T04:00:00Z","v":373581,"vw":3.715961},{"c":3.9,"h":3.974,"l":3.84,"n":3754,"o":3.85,"t":"2026-05-22T04:00:00Z","v":326189,"vw":3.921509},{"c":3.81,"h":3.92,"l":3.73,"n":6500,"o":3.89,"t":"2026-05-26T04:00:00Z","v":447437,"vw":3.807926},{"c":3.6,"h":3.84,"l":3.59,"n":2277,"o":3.8,"t":"2026-05-27T04:00:00Z","v":283267,"vw":3.699559},{"c":3.57,"h":3.65,"l":3.5463,"n":1892,"o":3.6,"t":"2026-05-28T04:00:00Z","v":133812,"vw":3.594645},{"c":3.6,"h":3.6458,"l":3.52,"n":2512,"o":3.56,"t":"2026-05-29T04:00:00Z","v":223683,"vw":3.585525},{"c":3.44,"h":3.74,"l":3.42,"n":3727,"o":3.74,"t":"2026-06-01T04:00:00Z","v":529857,"vw":3.562575},{"c":3.48,"h":3.535,"l":3.41,"n":5165,"o":3.45,"t":"2026-06-02T04:00:00Z","v":474331,"vw":3.479313},{"c":3.36,"h":3.49,"l":3.32,"n":3458,"o":3.47,"t":"2026-06-03T04:00:00Z","v":327031,"vw":3.389954},{"c":3.47,"h":3.54,"l":3.324,"n":3024,"o":3.35,"t":"2026-06-04T04:00:00Z","v":304121,"vw":3.431592},{"c":3.38,"h":3.47,"l":3.28,"n":4274,"o":3.47,"t":"2026-06-05T04:00:00Z","v":352057,"vw":3.355786},{"c":3.4,"h":3.445,"l":3.335,"n":7629,"o":3.4,"t":"2026-06-08T04:00:00Z","v":349045,"vw":3.393611},{"c":3.36,"h":3.5,"l":3.35,"n":3322,"o":3.4,"t":"2026-06-09T04:00:00Z","v":362658,"vw":3.403959},{"c":3.31,"h":3.45,"l":3.31,"n":2971,"o":3.35,"t":"2026-06-10T04:00:00Z","v":214327,"vw":3.383868},{"c":3.38,"h":3.4,"l":3.3,"n":3246,"o":3.35,"t":"2026-06-11T04:00:00Z","v":239811,"vw":3.351611},{"c":3.33,"h":3.55,"l":3.325,"n":4041,"o":3.4,"t":"2026-06-12T04:00:00Z","v":356440,"vw":3.416737},{"c":3.9,"h":4.19,"l":3.44,"n":19323,"o":3.51,"t":"2026-06-15T04:00:00Z","v":5977139,"vw":3.985483},{"c":3.66,"h":4.01,"l":3.66,"n":9824,"o":3.91,"t":"2026-06-16T04:00:00Z","v":1921573,"vw":3.904793},{"c":3.86,"h":3.89,"l":3.66,"n":4941,"o":3.72,"t":"2026-06-17T04:00:00Z","v":712633,"vw":3.815623},{"c":4,"h":4.1,"l":3.85,"n":6687,"o":3.93,"t":"2026-06-18T04:00:00Z","v":2908308,"vw":3.999521},{"c":3.93,"h":4.095,"l":3.9,"n":5673,"o":4,"t":"2026-06-22T04:00:00Z","v":738961,"vw":3.991735},{"c":3.87,"h":4,"l":3.8,"n":5067,"o":3.83,"t":"2026-06-23T04:00:00Z","v":395409,"vw":3.917366},{"c":3.84,"h":4.04,"l":3.82,"n":5320,"o":4.02,"t":"2026-06-24T04:00:00Z","v":559978,"vw":3.907428},{"c":3.87,"h":3.99,"l":3.848,"n":3795,"o":3.86,"t":"2026-06-25T04:00:00Z","v":353600,"vw":3.913406},{"c":3.8,"h":3.95,"l":3.68,"n":7384,"o":3.81,"t":"2026-06-26T04:00:00Z","v":5650994,"vw":3.800899},{"c":3.9,"h":4.02,"l":3.7002,"n":7280,"o":3.8,"t":"2026-06-29T04:00:00Z","v":606476,"vw":3.886447},{"c":3.9,"h":4.01,"l":3.865,"n":4525,"o":3.9,"t":"2026-06-30T04:00:00Z","v":413902,"vw":3.927469},{"c":3.88,"h":3.93,"l":3.81,"n":5369,"o":3.9,"t":"2026-07-01T04:00:00Z","v":304540,"vw":3.877315},{"c":3.92,"h":4.04,"l":3.85,"n":4098,"o":3.91,"t":"2026-07-02T04:00:00Z","v":266622,"vw":3.912197},{"c":3.92,"h":4.07,"l":3.865,"n":4819,"o":3.94,"t":"2026-07-06T04:00:00Z","v":697861,"vw":3.984657},{"c":3.9,"h":3.97,"l":3.54,"n":5195,"o":3.91,"t":"2026-07-07T04:00:00Z","v":559784,"vw":3.841102},{"c":3.77,"h":3.9,"l":3.72,"n":7638,"o":3.87,"t":"2026-07-08T04:00:00Z","v":1064993,"vw":3.803981},{"c":3.96,"h":4.02,"l":3.69,"n":6239,"o":3.78,"t":"2026-07-09T04:00:00Z","v":634148,"vw":3.933381},{"c":3.82,"h":3.96,"l":3.72,"n":3460,"o":3.96,"t":"2026-07-10T04:00:00Z","v":296390,"vw":3.803825},{"c":3.73,"h":3.875,"l":3.7,"n":3533,"o":3.79,"t":"2026-07-13T04:00:00Z","v":229963,"vw":3.774509},{"c":3.6,"h":3.77,"l":3.58,"n":3465,"o":3.76,"t":"2026-07-14T04:00:00Z","v":318026,"vw":3.65986},{"c":3.62,"h":3.67,"l":3.5377,"n":3061,"o":3.59,"t":"2026-07-15T04:00:00Z","v":368875,"vw":3.611924},{"c":3.665,"h":3.68,"l":3.5,"n":5063,"o":3.6,"t":"2026-07-16T04:00:00Z","v":521439,"vw":3.625741},{"c":3.54,"h":3.72,"l":3.54,"n":4713,"o":3.58,"t":"2026-07-17T04:00:00Z","v":678374,"vw":3.61216},{"c":3.51,"h":3.62,"l":3.47,"n":3232,"o":3.54,"t":"2026-07-20T04:00:00Z","v":444832,"vw":3.511143},{"c":3.64,"h":3.775,"l":3.51,"n":4124,"o":3.51,"t":"2026-07-21T04:00:00Z","v":795141,"vw":3.658803},{"c":3.58,"h":3.63,"l":3.53,"n":2351,"o":3.63,"t":"2026-07-22T04:00:00Z","v":180015,"vw":3.574411},{"c":3.58,"h":3.66,"l":3.5099,"n":8320,"o":3.52,"t":"2026-07-23T04:00:00Z","v":892594,"vw":3.600914},{"c":3.51,"h":3.615,"l":3.47,"n":4433,"o":3.59,"t":"2026-07-24T04:00:00Z","v":954277,"vw":3.524594},{"c":3.44,"h":3.635,"l":3.43,"n":3502,"o":3.53,"t":"2026-07-27T04:00:00Z","v":609586,"vw":3.47871},{"c":3.45,"h":3.49,"l":3.35,"n":3109,"o":3.4,"t":"2026-07-28T04:00:00Z","v":241316,"vw":3.409977},{"c":3.48,"h":3.545,"l":3.395,"n":4871,"o":3.43,"t":"2026-07-29T04:00:00Z","v":371510,"vw":3.471104},{"c":3.56,"h":3.59,"l":3.464,"n":3575,"o":3.49,"t":"2026-07-30T04:00:00Z","v":208642,"vw":3.526881},{"c":3.57,"h":3.58,"l":3.42,"n":3833,"o":3.56,"t":"2026-07-31T04:00:00Z","v":405032,"vw":3.498741},{"c":3.79,"h":3.855,"l":3.505,"n":5942,"o":3.59,"t":"2026-08-03T04:00:00Z","v":675538,"vw":3.725754},{"c":3.85,"h":3.97,"l":3.73,"n":14280,"o":3.8,"t":"2026-08-04T04:00:00Z","v":1162652,"vw":3.872177},{"c":3.77,"h":3.8938,"l":3.72,"n":3881,"o":3.86,"t":"2026-08-05T04:00:00Z","v":284317,"vw":3.807682},{"c":3.85,"h":3.87,"l":3.61,"n":4175,"o":3.76,"t":"2026-08-06T04:00:00Z","v":280373,"vw":3.796748},{"c":3.9,"h":3.95,"l":3.85,"n":3978,"o":3.86,"t":"2026-08-07T04:00:00Z","v":343914,"vw":3.896454},{"c":3.78,"h":3.89,"l":3.755,"n":5191,"o":3.89,"t":"2026-08-10T04:00:00Z","v":296665,"vw":3.80864},{"c":3.76,"h":3.7934,"l":3.67,"n":3742,"o":3.79,"t":"2026-08-11T04:00:00Z","v":311845,"vw":3.73673},{"c":3.8,"h":3.83,"l":3.7,"n":3905,"o":3.76,"t":"2026-08-12T04:00:00Z","v":307301,"vw":3.785946},{"c":3.75,"h":3.84,"l":3.74,"n":3827,"o":3.82,"t":"2026-08-13T04:00:00Z","v":255996,"vw":3.772157},{"c":3.7,"h":3.78,"l":3.6801,"n":5484,"o":3.77,"t":"2026-08-14T04:00:00Z","v":324665,"vw":3.728205},{"c":3.77,"h":3.85,"l":3.69,"n":2353,"o":3.7,"t":"2026-08-17T04:00:00Z","v":232038,"vw":3.772933},{"c":3.79,"h":3.82,"l":3.67,"n":3848,"o":3.75,"t":"2026-08-18T04:00:00Z","v":347124,"vw":3.786818},{"c":3.78,"h":3.88,"l":3.76,"n":4769,"o":3.83,"t":"2026-08-19T04:00:00Z","v":701280,"vw":3.839441},{"c":3.7,"h":3.7607,"l":3.66,"n":2737,"o":3.75,"t":"2026-08-20T04:00:00Z","v":228536,"vw":3.701338},{"c":3.78,"h":3.83,"l":3.7,"n":2904,"o":3.74,"t":"2026-08-21T04:00:00Z","v":194574,"vw":3.780779},{"c":3.62,"h":3.78,"l":3.61,"n":4374,"o":3.78,"t":"2026-08-24T04:00:00Z","v":601993,"vw":3.681751},{"c":3.81,"h":3.81,"l":3.61,"n":4332,"o":3.65,"t":"2026-08-25T04:00:00Z","v":358233,"vw":3.744583},{"c":3.88,"h":3.9,"l":3.75,"n":3451,"o":3.8,"t":"2026-08-26T04:00:00Z","v":273726,"vw":3.844064},{"c":3.93,"h":3.93,"l":3.835,"n":3209,"o":3.86,"t":"2026-08-27T04:00:00Z","v":282226,"vw":3.890825},{"c":3.79,"h":3.99,"l":3.785,"n":3038,"o":3.91,"t":"2026-08-28T04:00:00Z","v":201919,"vw":3.830697},{"c":3.71,"h":3.8,"l":3.69,"n":2989,"o":3.76,"t":"2026-08-31T04:00:00Z","v":201156,"vw":3.728001},{"c":3.7,"h":3.749,"l":3.65,"n":7503,"o":3.65,"t":"2026-09-01T04:00:00Z","v":201620,"vw":3.709503},{"c":3.75,"h":3.77,"l":3.6,"n":3462,"o":3.7,"t":"2026-09-02T04:00:00Z","v":299832,"vw":3.697898},{"c":3.72,"h":3.79,"l":3.71,"n":2648,"o":3.76,"t":"2026-09-03T04:00:00Z","v":161099,"vw":3.742141},{"c":3.72,"h":3.75,"l":3.695,"n":2445,"o":3.72,"t":"2026-09-04T04:00:00Z","v":110600,"vw":3.719115},{"c":3.63,"h":3.75,"l":3.62,"n":3816,"o":3.7,"t":"2026-09-08T04:00:00Z","v":170760,"vw":3.683436},{"c":3.48,"h":3.65,"l":3.47,"n":3191,"o":3.61,"t":"2026-09-09T04:00:00Z","v":200981,"vw":3.530728},{"c":3.42,"h":3.53,"l":3.395,"n":3232,"o":3.48,"t":"2026-09-10T04:00:00Z","v":328311,"vw":3.438799},{"c":3.41,"h":3.54,"l":3.38,"n":4006,"o":3.45,"t":"2026-09-11T04:00:00Z","v":711852,"vw":3.405836},{"c":3.46,"h":3.51,"l":3.395,"n":3063,"o":3.42,"t":"2026-09-14T04:00:00Z","v":236780,"vw":3.465394},{"c":3.41,"h":3.5082,"l":3.32,"n":3774,"o":3.45,"t":"2026-09-15T04:00:00Z","v":284264,"vw":3.390177},{"c":3.39,"h":3.49,"l":3.35,"n":4557,"o":3.45,"t":"2026-09-16T04:00:00Z","v":452015,"vw":3.422335},{"c":3.5,"h":3.52,"l":3.42,"n":4769,"o":3.43,"t":"2026-09-17T04:00:00Z","v":373575,"vw":3.486478},{"c":3.51,"h":3.565,"l":3.49,"n":4081,"o":3.49,"t":"2026-09-18T04:00:00Z","v":1972790,"vw":3.510964},{"c":3.39,"h":3.55,"l":3.39,"n":4254,"o":3.51,"t":"2026-09-21T04:00:00Z","v":377707,"vw":3.464884},{"c":3.5,"h":3.56,"l":3.42,"n":4182,"o":3.42,"t":"2026-09-22T04:00:00Z","v":737268,"vw":3.477504},{"c":3.39,"h":3.55,"l":3.31,"n":4598,"o":3.49,"t":"2026-09-23T04:00:00Z","v":405478,"vw":3.385925},{"c":3.35,"h":3.44,"l":3.25,"n":4521,"o":3.38,"t":"2026-09-24T04:00:00Z","v":540523,"vw":3.325292},{"c":3.29,"h":3.49,"l":3.27,"n":12368,"o":3.36,"t":"2026-09-25T04:00:00Z","v":2424042,"vw":3.319372},{"c":3.215,"h":3.335,"l":3.14,"n":6122,"o":3.335,"t":"2026-09-28T04:00:00Z","v":693938,"vw":3.219804},{"c":3.22,"h":3.31,"l":3.19,"n":5806,"o":3.24,"t":"2026-09-29T04:00:00Z","v":1061553,"vw":3.228253},{"c":3.17,"h":3.4,"l":3.16,"n":4732,"o":3.23,"t":"2026-09-30T04:00:00Z","v":487802,"vw":3.209637},{"c":3.06,"h":3.225,"l":3.04,"n":3280,"o":3.15,"t":"2026-10-01T04:00:00Z","v":426593,"vw":3.080689},{"c":2.98,"h":3.12,"l":2.96,"n":4411,"o":3.1,"t":"2026-10-02T04:00:00Z","v":416328,"vw":3.000595},{"c":3.1,"h":3.25,"l":2.855,"n":5412,"o":3,"t":"2026-10-05T04:00:00Z","v":866280,"vw":3.074625},{"c":2.93,"h":3.16,"l":2.915,"n":4297,"o":3.12,"t":"2026-10-06T04:00:00Z","v":663661,"vw":3.0122},{"c":2.88,"h":2.965,"l":2.81,"n":4797,"o":2.9,"t":"2026-10-07T04:00:00Z","v":681685,"vw":2.88321},{"c":2.89,"h":2.93,"l":2.76,"n":5460,"o":2.85,"t":"2026-10-08T04:00:00Z","v":1135439,"vw":2.855764},{"c":2.98,"h":3.02,"l":2.81,"n":6556,"o":2.905,"t":"2026-10-09T04:00:00Z","v":659616,"vw":2.959204},{"c":2.83,"h":3,"l":2.8,"n":4304,"o":2.99,"t":"2026-10-12T04:00:00Z","v":359067,"vw":2.874584},{"c":2.68,"h":2.875,"l":2.615,"n":6916,"o":2.84,"t":"2026-10-13T04:00:00Z","v":893500,"vw":2.706067},{"c":2.49,"h":2.72,"l":2.45,"n":6471,"o":2.64,"t":"2026-10-14T04:00:00Z","v":853187,"vw":2.531044},{"c":2.59,"h":2.6197,"l":2.48,"n":5038,"o":2.51,"t":"2026-10-15T04:00:00Z","v":787945,"vw":2.565537},{"c":2.53,"h":2.63,"l":2.47,"n":4303,"o":2.59,"t":"2026-10-16T04:00:00Z","v":756996,"vw":2.541501},{"c":2.6,"h":2.645,"l":2.44,"n":3186,"o":2.53,"t":"2026-10-19T04:00:00Z","v":602338,"vw":2.572691},{"c":2.88,"h":2.93,"l":2.5537,"n":5681,"o":2.59,"t":"2026-10-20T04:00:00Z","v":814537,"vw":2.839096},{"c":2.82,"h":2.99,"l":2.795,"n":3641,"o":2.88,"t":"2026-10-21T04:00:00Z","v":388778,"vw":2.863353},{"c":3.04,"h":3.08,"l":2.83,"n":5200,"o":2.83,"t":"2026-10-22T04:00:00Z","v":710208,"vw":3.00345}],"volatilityBars":[{"c":3.505,"h":3.52,"l":3.49,"n":117,"o":3.51,"t":"2026-09-21T13:30:00Z","v":22830,"vw":3.502958},{"c":3.51,"h":3.51,"l":3.49,"n":232,"o":3.505,"t":"2026-09-21T13:45:00Z","v":44693,"vw":3.498957},{"c":3.53,"h":3.53,"l":3.52,"n":35,"o":3.52,"t":"2026-09-21T14:00:00Z","v":11448,"vw":3.520455},{"c":3.53,"h":3.53,"l":3.525,"n":21,"o":3.53,"t":"2026-09-21T14:15:00Z","v":1795,"vw":3.529643},{"c":3.535,"h":3.55,"l":3.52,"n":140,"o":3.54,"t":"2026-09-21T14:30:00Z","v":8071,"vw":3.531648},{"c":3.54,"h":3.54,"l":3.52,"n":109,"o":3.53,"t":"2026-09-21T14:45:00Z","v":9737,"vw":3.531788},{"c":3.52,"h":3.545,"l":3.51,"n":210,"o":3.52,"t":"2026-09-21T15:00:00Z","v":24262,"vw":3.521348},{"c":3.505,"h":3.53,"l":3.505,"n":101,"o":3.525,"t":"2026-09-21T15:15:00Z","v":5448,"vw":3.520957},{"c":3.5,"h":3.51,"l":3.5,"n":104,"o":3.5,"t":"2026-09-21T15:30:00Z","v":6950,"vw":3.502756},{"c":3.5,"h":3.515,"l":3.49,"n":197,"o":3.505,"t":"2026-09-21T15:45:00Z","v":19080,"vw":3.497027},{"c":3.485,"h":3.5,"l":3.48,"n":158,"o":3.495,"t":"2026-09-21T16:00:00Z","v":14330,"vw":3.491938},{"c":3.48,"h":3.49,"l":3.48,"n":82,"o":3.48,"t":"2026-09-21T16:15:00Z","v":5303,"vw":3.483914},{"c":3.48,"h":3.49,"l":3.48,"n":53,"o":3.48,"t":"2026-09-21T16:30:00Z","v":3229,"vw":3.482425},{"c":3.45,"h":3.49,"l":3.45,"n":142,"o":3.48,"t":"2026-09-21T16:45:00Z","v":6139,"vw":3.47649},{"c":3.46,"h":3.465,"l":3.45,"n":107,"o":3.46,"t":"2026-09-21T17:00:00Z","v":6603,"vw":3.459337},{"c":3.44,"h":3.46,"l":3.44,"n":77,"o":3.46,"t":"2026-09-21T17:15:00Z","v":4342,"vw":3.452419},{"c":3.44,"h":3.445,"l":3.43,"n":119,"o":3.44,"t":"2026-09-21T17:30:00Z","v":7334,"vw":3.438037},{"c":3.43,"h":3.45,"l":3.43,"n":102,"o":3.435,"t":"2026-09-21T17:45:00Z","v":5650,"vw":3.440341},{"c":3.44,"h":3.45,"l":3.43,"n":72,"o":3.43,"t":"2026-09-21T18:00:00Z","v":4700,"vw":3.441645},{"c":3.425,"h":3.44,"l":3.41,"n":121,"o":3.43,"t":"2026-09-21T18:15:00Z","v":9078,"vw":3.425909},{"c":3.435,"h":3.435,"l":3.4,"n":145,"o":3.415,"t":"2026-09-21T18:30:00Z","v":10373,"vw":3.419776},{"c":3.43,"h":3.46,"l":3.43,"n":209,"o":3.435,"t":"2026-09-21T18:45:00Z","v":25033,"vw":3.451044},{"c":3.435,"h":3.45,"l":3.42,"n":172,"o":3.44,"t":"2026-09-21T19:00:00Z","v":11222,"vw":3.434783},{"c":3.44,"h":3.45,"l":3.43,"n":66,"o":3.43,"t":"2026-09-21T19:15:00Z","v":3933,"vw":3.438448},{"c":3.465,"h":3.465,"l":3.43,"n":239,"o":3.44,"t":"2026-09-21T19:30:00Z","v":12662,"vw":3.451882},{"c":3.395,"h":3.465,"l":3.395,"n":659,"o":3.46,"t":"2026-09-21T19:45:00Z","v":43463,"vw":3.41422},{"c":3.44,"h":3.44,"l":3.39,"n":6,"o":3.39,"t":"2026-09-21T20:00:00Z","v":42322,"vw":3.390122},{"c":3.45,"h":3.4692,"l":3.42,"n":93,"o":3.42,"t":"2026-09-22T13:30:00Z","v":12708,"vw":3.44731},{"c":3.48,"h":3.48,"l":3.455,"n":14,"o":3.455,"t":"2026-09-22T13:45:00Z","v":1070,"vw":3.460667},{"c":3.5,"h":3.5,"l":3.4799,"n":82,"o":3.48,"t":"2026-09-22T14:00:00Z","v":5453,"vw":3.489278},{"c":3.475,"h":3.4982,"l":3.475,"n":36,"o":3.49,"t":"2026-09-22T14:15:00Z","v":2801,"vw":3.488087},{"c":3.475,"h":3.475,"l":3.475,"n":50,"o":3.475,"t":"2026-09-22T14:30:00Z","v":2403,"vw":3.475},{"c":3.5,"h":3.5,"l":3.475,"n":77,"o":3.475,"t":"2026-09-22T14:45:00Z","v":3343,"vw":3.485272},{"c":3.495,"h":3.495,"l":3.49,"n":42,"o":3.49,"t":"2026-09-22T15:00:00Z","v":2073,"vw":3.492878},{"c":3.495,"h":3.495,"l":3.495,"n":9,"o":3.495,"t":"2026-09-22T15:15:00Z","v":360,"vw":3.495},{"c":3.495,"h":3.5,"l":3.48,"n":174,"o":3.495,"t":"2026-09-22T15:30:00Z","v":27341,"vw":3.495578},{"c":3.49,"h":3.505,"l":3.49,"n":73,"o":3.5,"t":"2026-09-22T15:45:00Z","v":5122,"vw":3.497853},{"c":3.495,"h":3.505,"l":3.45,"n":392,"o":3.47,"t":"2026-09-22T16:00:00Z","v":347380,"vw":3.452339},{"c":3.49,"h":3.495,"l":3.48,"n":64,"o":3.49,"t":"2026-09-22T16:15:00Z","v":13579,"vw":3.489522},{"c":3.49,"h":3.5,"l":3.49,"n":47,"o":3.49,"t":"2026-09-22T16:30:00Z","v":1858,"vw":3.490738},{"c":3.495,"h":3.495,"l":3.49,"n":28,"o":3.49,"t":"2026-09-22T16:45:00Z","v":917,"vw":3.491259},{"c":3.515,"h":3.515,"l":3.485,"n":138,"o":3.485,"t":"2026-09-22T17:00:00Z","v":13441,"vw":3.496564},{"c":3.49,"h":3.515,"l":3.49,"n":105,"o":3.51,"t":"2026-09-22T17:15:00Z","v":4291,"vw":3.49868},{"c":3.4949,"h":3.4949,"l":3.475,"n":81,"o":3.48,"t":"2026-09-22T17:30:00Z","v":7600,"vw":3.484033},{"c":3.52,"h":3.52,"l":3.4994,"n":210,"o":3.4994,"t":"2026-09-22T17:45:00Z","v":12754,"vw":3.509321},{"c":3.515,"h":3.52,"l":3.515,"n":46,"o":3.5192,"t":"2026-09-22T18:00:00Z","v":2655,"vw":3.517777},{"c":3.525,"h":3.525,"l":3.505,"n":114,"o":3.515,"t":"2026-09-22T18:15:00Z","v":7740,"vw":3.511671},{"c":3.525,"h":3.525,"l":3.525,"n":21,"o":3.525,"t":"2026-09-22T18:30:00Z","v":3912,"vw":3.525},{"c":3.525,"h":3.53,"l":3.525,"n":30,"o":3.53,"t":"2026-09-22T18:45:00Z","v":1112,"vw":3.525579},{"c":3.5501,"h":3.555,"l":3.52,"n":107,"o":3.52,"t":"2026-09-22T19:00:00Z","v":12429,"vw":3.534062},{"c":3.555,"h":3.56,"l":3.545,"n":185,"o":3.555,"t":"2026-09-22T19:15:00Z","v":12055,"vw":3.55558},{"c":3.53,"h":3.555,"l":3.5,"n":317,"o":3.55,"t":"2026-09-22T19:30:00Z","v":128912,"vw":3.507767},{"c":3.5,"h":3.5201,"l":3.5,"n":582,"o":3.5201,"t":"2026-09-22T19:45:00Z","v":42766,"vw":3.510192},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-09-22T20:00:00Z","v":44217,"vw":3.5},{"c":3.47,"h":3.55,"l":3.47,"n":38,"o":3.49,"t":"2026-09-23T13:30:00Z","v":4634,"vw":3.484705},{"c":3.42,"h":3.4942,"l":3.41,"n":48,"o":3.4942,"t":"2026-09-23T13:45:00Z","v":2920,"vw":3.424799},{"c":3.43,"h":3.4337,"l":3.405,"n":84,"o":3.425,"t":"2026-09-23T14:00:00Z","v":9047,"vw":3.419803},{"c":3.445,"h":3.445,"l":3.405,"n":83,"o":3.4232,"t":"2026-09-23T14:15:00Z","v":16318,"vw":3.423706},{"c":3.43,"h":3.44,"l":3.425,"n":86,"o":3.44,"t":"2026-09-23T14:30:00Z","v":3482,"vw":3.43199},{"c":3.385,"h":3.43,"l":3.385,"n":101,"o":3.43,"t":"2026-09-23T14:45:00Z","v":9370,"vw":3.410323},{"c":3.42,"h":3.4237,"l":3.385,"n":109,"o":3.385,"t":"2026-09-23T15:00:00Z","v":20430,"vw":3.407813},{"c":3.4,"h":3.41,"l":3.4,"n":103,"o":3.41,"t":"2026-09-23T15:15:00Z","v":7104,"vw":3.405315},{"c":3.4,"h":3.405,"l":3.395,"n":129,"o":3.4,"t":"2026-09-23T15:30:00Z","v":21056,"vw":3.400079},{"c":3.4,"h":3.405,"l":3.395,"n":63,"o":3.4,"t":"2026-09-23T15:45:00Z","v":5670,"vw":3.3999},{"c":3.4,"h":3.4,"l":3.39,"n":33,"o":3.4,"t":"2026-09-23T16:00:00Z","v":1866,"vw":3.399286},{"c":3.355,"h":3.4,"l":3.355,"n":164,"o":3.4,"t":"2026-09-23T16:15:00Z","v":20243,"vw":3.3813},{"c":3.34,"h":3.355,"l":3.34,"n":115,"o":3.355,"t":"2026-09-23T16:30:00Z","v":14160,"vw":3.350098},{"c":3.335,"h":3.34,"l":3.33,"n":72,"o":3.34,"t":"2026-09-23T16:45:00Z","v":4040,"vw":3.334717},{"c":3.315,"h":3.335,"l":3.31,"n":74,"o":3.335,"t":"2026-09-23T17:00:00Z","v":6790,"vw":3.324191},{"c":3.32,"h":3.325,"l":3.315,"n":63,"o":3.32,"t":"2026-09-23T17:15:00Z","v":4397,"vw":3.320526},{"c":3.345,"h":3.349,"l":3.31,"n":110,"o":3.31,"t":"2026-09-23T17:30:00Z","v":8361,"vw":3.332078},{"c":3.345,"h":3.345,"l":3.32,"n":143,"o":3.345,"t":"2026-09-23T17:45:00Z","v":9173,"vw":3.334861},{"c":3.38,"h":3.385,"l":3.33,"n":335,"o":3.3436,"t":"2026-09-23T18:00:00Z","v":33935,"vw":3.358917},{"c":3.365,"h":3.38,"l":3.36,"n":153,"o":3.37,"t":"2026-09-23T18:15:00Z","v":8950,"vw":3.372241},{"c":3.375,"h":3.38,"l":3.36,"n":145,"o":3.365,"t":"2026-09-23T18:30:00Z","v":12479,"vw":3.37181},{"c":3.389,"h":3.395,"l":3.375,"n":215,"o":3.38,"t":"2026-09-23T18:45:00Z","v":12014,"vw":3.38409},{"c":3.395,"h":3.41,"l":3.375,"n":211,"o":3.39,"t":"2026-09-23T19:00:00Z","v":18431,"vw":3.389545},{"c":3.4,"h":3.4,"l":3.395,"n":172,"o":3.4,"t":"2026-09-23T19:15:00Z","v":14128,"vw":3.399257},{"c":3.365,"h":3.4,"l":3.365,"n":239,"o":3.4,"t":"2026-09-23T19:30:00Z","v":17832,"vw":3.387215},{"c":3.395,"h":3.41,"l":3.365,"n":815,"o":3.365,"t":"2026-09-23T19:45:00Z","v":81963,"vw":3.390964},{"c":3.34,"h":3.39,"l":3.34,"n":26,"o":3.39,"t":"2026-09-23T20:00:00Z","v":27602,"vw":3.388537},{"c":3.3427,"h":3.44,"l":3.33,"n":65,"o":3.38,"t":"2026-09-24T13:30:00Z","v":8618,"vw":3.363167},{"c":3.34,"h":3.35,"l":3.305,"n":170,"o":3.32,"t":"2026-09-24T13:45:00Z","v":17297,"vw":3.31664},{"c":3.33,"h":3.34,"l":3.32,"n":271,"o":3.33,"t":"2026-09-24T14:00:00Z","v":35195,"vw":3.332492},{"c":3.37,"h":3.37,"l":3.34,"n":240,"o":3.34,"t":"2026-09-24T14:15:00Z","v":30381,"vw":3.355252},{"c":3.355,"h":3.37,"l":3.345,"n":93,"o":3.364,"t":"2026-09-24T14:30:00Z","v":8750,"vw":3.356469},{"c":3.345,"h":3.35,"l":3.34,"n":61,"o":3.35,"t":"2026-09-24T14:45:00Z","v":2590,"vw":3.343211},{"c":3.33,"h":3.34,"l":3.33,"n":79,"o":3.34,"t":"2026-09-24T15:00:00Z","v":3615,"vw":3.331678},{"c":3.3357,"h":3.3357,"l":3.33,"n":63,"o":3.33,"t":"2026-09-24T15:15:00Z","v":1970,"vw":3.332537},{"c":3.295,"h":3.335,"l":3.29,"n":256,"o":3.33,"t":"2026-09-24T15:30:00Z","v":41677,"vw":3.317934},{"c":3.28,"h":3.295,"l":3.275,"n":77,"o":3.295,"t":"2026-09-24T15:45:00Z","v":4770,"vw":3.282356},{"c":3.28,"h":3.28,"l":3.26,"n":81,"o":3.275,"t":"2026-09-24T16:00:00Z","v":12936,"vw":3.266098},{"c":3.29,"h":3.31,"l":3.285,"n":190,"o":3.29,"t":"2026-09-24T16:15:00Z","v":34639,"vw":3.294332},{"c":3.29,"h":3.295,"l":3.27,"n":122,"o":3.285,"t":"2026-09-24T16:30:00Z","v":5356,"vw":3.282519},{"c":3.27,"h":3.2841,"l":3.27,"n":35,"o":3.28,"t":"2026-09-24T16:45:00Z","v":6410,"vw":3.28155},{"c":3.27,"h":3.29,"l":3.27,"n":57,"o":3.27,"t":"2026-09-24T17:00:00Z","v":3013,"vw":3.278555},{"c":3.26,"h":3.27,"l":3.26,"n":91,"o":3.27,"t":"2026-09-24T17:15:00Z","v":9313,"vw":3.264059},{"c":3.265,"h":3.265,"l":3.265,"n":20,"o":3.265,"t":"2026-09-24T17:30:00Z","v":708,"vw":3.265},{"c":3.25,"h":3.26,"l":3.25,"n":40,"o":3.26,"t":"2026-09-24T17:45:00Z","v":1920,"vw":3.255},{"c":3.32,"h":3.32,"l":3.25,"n":223,"o":3.25,"t":"2026-09-24T18:00:00Z","v":19737,"vw":3.283326},{"c":3.32,"h":3.33,"l":3.31,"n":46,"o":3.32,"t":"2026-09-24T18:15:00Z","v":8982,"vw":3.320137},{"c":3.35,"h":3.355,"l":3.32,"n":148,"o":3.32,"t":"2026-09-24T18:30:00Z","v":13129,"vw":3.333722},{"c":3.34,"h":3.35,"l":3.33,"n":180,"o":3.34,"t":"2026-09-24T18:45:00Z","v":16292,"vw":3.341155},{"c":3.345,"h":3.36,"l":3.34,"n":129,"o":3.34,"t":"2026-09-24T19:00:00Z","v":15444,"vw":3.348032},{"c":3.34,"h":3.365,"l":3.335,"n":197,"o":3.34,"t":"2026-09-24T19:15:00Z","v":40203,"vw":3.347752},{"c":3.325,"h":3.35,"l":3.325,"n":226,"o":3.345,"t":"2026-09-24T19:30:00Z","v":62155,"vw":3.337603},{"c":3.36,"h":3.36,"l":3.3,"n":896,"o":3.33,"t":"2026-09-24T19:45:00Z","v":98367,"vw":3.320375},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-09-24T20:00:00Z","v":28777,"vw":3.35},{"c":3.365,"h":3.455,"l":3.29,"n":88,"o":3.36,"t":"2026-09-25T13:30:00Z","v":12423,"vw":3.348998},{"c":3.41,"h":3.41,"l":3.365,"n":262,"o":3.365,"t":"2026-09-25T13:45:00Z","v":23049,"vw":3.389755},{"c":3.415,"h":3.44,"l":3.405,"n":69,"o":3.41,"t":"2026-09-25T14:00:00Z","v":8769,"vw":3.419853},{"c":3.435,"h":3.435,"l":3.4,"n":70,"o":3.405,"t":"2026-09-25T14:15:00Z","v":5302,"vw":3.427794},{"c":3.435,"h":3.44,"l":3.41,"n":604,"o":3.435,"t":"2026-09-25T14:30:00Z","v":57424,"vw":3.42983},{"c":3.4365,"h":3.4442,"l":3.41,"n":152,"o":3.435,"t":"2026-09-25T14:45:00Z","v":22882,"vw":3.42835},{"c":3.45,"h":3.45,"l":3.435,"n":33,"o":3.435,"t":"2026-09-25T15:00:00Z","v":8952,"vw":3.438863},{"c":3.445,"h":3.455,"l":3.44,"n":53,"o":3.44,"t":"2026-09-25T15:15:00Z","v":4511,"vw":3.448162},{"c":3.435,"h":3.445,"l":3.435,"n":61,"o":3.445,"t":"2026-09-25T15:30:00Z","v":3521,"vw":3.439512},{"c":3.46,"h":3.46,"l":3.435,"n":60,"o":3.435,"t":"2026-09-25T15:45:00Z","v":4353,"vw":3.448456},{"c":3.465,"h":3.49,"l":3.465,"n":160,"o":3.465,"t":"2026-09-25T16:00:00Z","v":10614,"vw":3.476526},{"c":3.415,"h":3.465,"l":3.415,"n":260,"o":3.465,"t":"2026-09-25T16:15:00Z","v":30958,"vw":3.429953},{"c":3.385,"h":3.415,"l":3.385,"n":87,"o":3.415,"t":"2026-09-25T16:30:00Z","v":10810,"vw":3.402211},{"c":3.365,"h":3.385,"l":3.355,"n":190,"o":3.38,"t":"2026-09-25T16:45:00Z","v":20621,"vw":3.364484},{"c":3.365,"h":3.37,"l":3.36,"n":47,"o":3.365,"t":"2026-09-25T17:00:00Z","v":4133,"vw":3.367714},{"c":3.365,"h":3.37,"l":3.36,"n":20,"o":3.365,"t":"2026-09-25T17:15:00Z","v":1351,"vw":3.364545},{"c":3.385,"h":3.395,"l":3.355,"n":326,"o":3.365,"t":"2026-09-25T17:30:00Z","v":29138,"vw":3.373231},{"c":3.385,"h":3.41,"l":3.385,"n":208,"o":3.385,"t":"2026-09-25T17:45:00Z","v":39886,"vw":3.398592},{"c":3.335,"h":3.39,"l":3.325,"n":1085,"o":3.385,"t":"2026-09-25T18:00:00Z","v":133583,"vw":3.346593},{"c":3.35,"h":3.355,"l":3.3,"n":977,"o":3.335,"t":"2026-09-25T18:15:00Z","v":372212,"vw":3.323651},{"c":3.305,"h":3.365,"l":3.28,"n":2347,"o":3.35,"t":"2026-09-25T18:30:00Z","v":300518,"vw":3.309553},{"c":3.29,"h":3.35,"l":3.275,"n":2668,"o":3.305,"t":"2026-09-25T18:45:00Z","v":910284,"vw":3.302434},{"c":3.295,"h":3.3,"l":3.285,"n":322,"o":3.29,"t":"2026-09-25T19:00:00Z","v":29547,"vw":3.292208},{"c":3.3,"h":3.3,"l":3.285,"n":218,"o":3.295,"t":"2026-09-25T19:15:00Z","v":121943,"vw":3.299277},{"c":3.285,"h":3.3,"l":3.285,"n":393,"o":3.295,"t":"2026-09-25T19:30:00Z","v":44660,"vw":3.291441},{"c":3.29,"h":3.305,"l":3.27,"n":1137,"o":3.285,"t":"2026-09-25T19:45:00Z","v":175632,"vw":3.286636},{"c":3.29,"h":3.29,"l":3.29,"n":5,"o":3.29,"t":"2026-09-25T20:00:00Z","v":27092,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-25T20:30:00Z","v":200,"vw":3.3},{"c":3.3365,"h":3.3365,"l":3.3365,"n":1,"o":3.3365,"t":"2026-09-25T21:00:00Z","v":300,"vw":3.3365},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-28T08:00:00Z","v":142,"vw":3.3},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-28T08:15:00Z","v":783,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-28T08:45:00Z","v":152,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-28T09:15:00Z","v":137,"vw":3.43},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-09-28T11:00:00Z","v":161,"vw":3.49},{"c":3.4511,"h":3.4511,"l":3.4511,"n":1,"o":3.4511,"t":"2026-09-28T11:30:00Z","v":100,"vw":3.4511},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-28T12:15:00Z","v":1000,"vw":3.36},{"c":3.35,"h":3.36,"l":3.35,"n":3,"o":3.36,"t":"2026-09-28T12:45:00Z","v":429,"vw":3.357064},{"c":3.42,"h":3.42,"l":3.38,"n":13,"o":3.39,"t":"2026-09-28T13:00:00Z","v":1214,"vw":3.393333},{"c":3.4097,"h":3.4097,"l":3.4,"n":5,"o":3.4,"t":"2026-09-28T13:15:00Z","v":1014,"vw":3.402425},{"c":3.21,"h":3.335,"l":3.21,"n":492,"o":3.335,"t":"2026-09-28T13:30:00Z","v":48088,"vw":3.239918},{"c":3.26,"h":3.265,"l":3.19,"n":306,"o":3.21,"t":"2026-09-28T13:45:00Z","v":57189,"vw":3.241727},{"c":3.24,"h":3.27,"l":3.235,"n":128,"o":3.265,"t":"2026-09-28T14:00:00Z","v":72560,"vw":3.266854},{"c":3.27,"h":3.27,"l":3.23,"n":114,"o":3.24,"t":"2026-09-28T14:15:00Z","v":29416,"vw":3.246424},{"c":3.26,"h":3.28,"l":3.25,"n":114,"o":3.2599,"t":"2026-09-28T14:30:00Z","v":13322,"vw":3.264682},{"c":3.26,"h":3.26,"l":3.25,"n":83,"o":3.26,"t":"2026-09-28T14:45:00Z","v":4098,"vw":3.252717},{"c":3.255,"h":3.2599,"l":3.245,"n":61,"o":3.255,"t":"2026-09-28T15:00:00Z","v":3862,"vw":3.255703},{"c":3.24,"h":3.26,"l":3.24,"n":88,"o":3.255,"t":"2026-09-28T15:15:00Z","v":6194,"vw":3.245666},{"c":3.235,"h":3.24,"l":3.235,"n":22,"o":3.235,"t":"2026-09-28T15:30:00Z","v":1669,"vw":3.23738},{"c":3.245,"h":3.25,"l":3.235,"n":97,"o":3.235,"t":"2026-09-28T15:45:00Z","v":5361,"vw":3.239106},{"c":3.235,"h":3.255,"l":3.235,"n":101,"o":3.25,"t":"2026-09-28T16:00:00Z","v":4455,"vw":3.246894},{"c":3.255,"h":3.2592,"l":3.24,"n":95,"o":3.24,"t":"2026-09-28T16:15:00Z","v":5683,"vw":3.249333},{"c":3.2685,"h":3.275,"l":3.2479,"n":154,"o":3.25,"t":"2026-09-28T16:30:00Z","v":12791,"vw":3.262119},{"c":3.27,"h":3.27,"l":3.265,"n":35,"o":3.265,"t":"2026-09-28T16:45:00Z","v":627,"vw":3.267},{"c":3.2885,"h":3.2885,"l":3.2645,"n":152,"o":3.265,"t":"2026-09-28T17:00:00Z","v":8864,"vw":3.276226},{"c":3.275,"h":3.285,"l":3.265,"n":80,"o":3.285,"t":"2026-09-28T17:15:00Z","v":5663,"vw":3.273927},{"c":3.275,"h":3.275,"l":3.27,"n":26,"o":3.275,"t":"2026-09-28T17:30:00Z","v":995,"vw":3.274191},{"c":3.275,"h":3.275,"l":3.275,"n":40,"o":3.275,"t":"2026-09-28T17:45:00Z","v":1238,"vw":3.275},{"c":3.28,"h":3.28,"l":3.275,"n":65,"o":3.275,"t":"2026-09-28T18:00:00Z","v":2037,"vw":3.277643},{"c":3.28,"h":3.285,"l":3.275,"n":79,"o":3.285,"t":"2026-09-28T18:15:00Z","v":3919,"vw":3.28},{"c":3.275,"h":3.28,"l":3.26,"n":115,"o":3.28,"t":"2026-09-28T18:30:00Z","v":7306,"vw":3.272031},{"c":3.265,"h":3.275,"l":3.26,"n":90,"o":3.27,"t":"2026-09-28T18:45:00Z","v":4768,"vw":3.268018},{"c":3.26,"h":3.27,"l":3.26,"n":42,"o":3.27,"t":"2026-09-28T19:00:00Z","v":1525,"vw":3.266791},{"c":3.2,"h":3.275,"l":3.2,"n":938,"o":3.265,"t":"2026-09-28T19:15:00Z","v":116936,"vw":3.208113},{"c":3.19,"h":3.21,"l":3.18,"n":377,"o":3.205,"t":"2026-09-28T19:30:00Z","v":36928,"vw":3.193912},{"c":3.21,"h":3.23,"l":3.14,"n":1331,"o":3.185,"t":"2026-09-28T19:45:00Z","v":182288,"vw":3.177039},{"c":3.215,"h":3.215,"l":3.215,"n":7,"o":3.215,"t":"2026-09-28T20:00:00Z","v":28910,"vw":3.215},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-09-28T20:15:00Z","v":741,"vw":3.26},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T20:30:00Z","v":160,"vw":3.17},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-28T21:30:00Z","v":400,"vw":3.3},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-29T12:15:00Z","v":100,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":5,"o":3.18,"t":"2026-09-29T12:45:00Z","v":1300,"vw":3.177701},{"c":3.215,"h":3.29,"l":3.2,"n":81,"o":3.24,"t":"2026-09-29T13:30:00Z","v":10198,"vw":3.236265},{"c":3.25,"h":3.25,"l":3.2,"n":284,"o":3.21,"t":"2026-09-29T13:45:00Z","v":34122,"vw":3.229386},{"c":3.245,"h":3.27,"l":3.21,"n":1412,"o":3.2522,"t":"2026-09-29T14:00:00Z","v":525729,"vw":3.223607},{"c":3.24,"h":3.259,"l":3.23,"n":107,"o":3.245,"t":"2026-09-29T14:15:00Z","v":13500,"vw":3.243559},{"c":3.24,"h":3.24,"l":3.235,"n":53,"o":3.24,"t":"2026-09-29T14:30:00Z","v":8901,"vw":3.237351},{"c":3.2499,"h":3.255,"l":3.235,"n":134,"o":3.24,"t":"2026-09-29T14:45:00Z","v":15491,"vw":3.246407},{"c":3.19,"h":3.258,"l":3.19,"n":262,"o":3.258,"t":"2026-09-29T15:00:00Z","v":109997,"vw":3.217256},{"c":3.205,"h":3.2199,"l":3.195,"n":169,"o":3.2,"t":"2026-09-29T15:15:00Z","v":40661,"vw":3.206394},{"c":3.225,"h":3.235,"l":3.215,"n":61,"o":3.215,"t":"2026-09-29T15:30:00Z","v":4242,"vw":3.228982},{"c":3.24,"h":3.27,"l":3.23,"n":167,"o":3.23,"t":"2026-09-29T15:45:00Z","v":20414,"vw":3.255877},{"c":3.265,"h":3.265,"l":3.24,"n":100,"o":3.245,"t":"2026-09-29T16:00:00Z","v":28000,"vw":3.252194},{"c":3.295,"h":3.3,"l":3.265,"n":81,"o":3.265,"t":"2026-09-29T16:15:00Z","v":3810,"vw":3.286603},{"c":3.305,"h":3.305,"l":3.2901,"n":94,"o":3.295,"t":"2026-09-29T16:30:00Z","v":4843,"vw":3.29921},{"c":3.29,"h":3.31,"l":3.29,"n":231,"o":3.305,"t":"2026-09-29T16:45:00Z","v":30751,"vw":3.300699},{"c":3.28,"h":3.29,"l":3.275,"n":21,"o":3.29,"t":"2026-09-29T17:00:00Z","v":1957,"vw":3.280632},{"c":3.22,"h":3.27,"l":3.2,"n":330,"o":3.27,"t":"2026-09-29T17:15:00Z","v":55431,"vw":3.235671},{"c":3.22,"h":3.24,"l":3.22,"n":123,"o":3.22,"t":"2026-09-29T17:30:00Z","v":7710,"vw":3.231471},{"c":3.23,"h":3.23,"l":3.22,"n":20,"o":3.22,"t":"2026-09-29T17:45:00Z","v":963,"vw":3.225833},{"c":3.245,"h":3.25,"l":3.23,"n":77,"o":3.23,"t":"2026-09-29T18:00:00Z","v":3393,"vw":3.24042},{"c":3.25,"h":3.255,"l":3.24,"n":152,"o":3.255,"t":"2026-09-29T18:15:00Z","v":9164,"vw":3.24494},{"c":3.24,"h":3.26,"l":3.24,"n":103,"o":3.255,"t":"2026-09-29T18:30:00Z","v":5900,"vw":3.250937},{"c":3.23,"h":3.245,"l":3.23,"n":185,"o":3.245,"t":"2026-09-29T18:45:00Z","v":6120,"vw":3.234419},{"c":3.225,"h":3.23,"l":3.22,"n":45,"o":3.23,"t":"2026-09-29T19:00:00Z","v":1750,"vw":3.226786},{"c":3.23,"h":3.245,"l":3.22,"n":89,"o":3.225,"t":"2026-09-29T19:15:00Z","v":6755,"vw":3.235052},{"c":3.235,"h":3.24,"l":3.21,"n":213,"o":3.23,"t":"2026-09-29T19:30:00Z","v":14475,"vw":3.227549},{"c":3.23,"h":3.235,"l":3.21,"n":650,"o":3.23,"t":"2026-09-29T19:45:00Z","v":44944,"vw":3.219706},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-09-29T20:00:00Z","v":39486,"vw":3.22},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-29T20:15:00Z","v":300,"vw":3.28},{"c":3.21,"h":3.22,"l":3.21,"n":2,"o":3.22,"t":"2026-09-30T10:15:00Z","v":4200,"vw":3.213571},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-30T12:30:00Z","v":300,"vw":3.22},{"c":3.23,"h":3.39,"l":3.23,"n":2,"o":3.39,"t":"2026-09-30T13:00:00Z","v":8800,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-09-30T13:15:00Z","v":363,"vw":3.3},{"c":3.21,"h":3.4,"l":3.17,"n":243,"o":3.23,"t":"2026-09-30T13:30:00Z","v":19731,"vw":3.22053},{"c":3.26,"h":3.26,"l":3.21,"n":175,"o":3.21,"t":"2026-09-30T13:45:00Z","v":20100,"vw":3.225481},{"c":3.26,"h":3.2799,"l":3.24,"n":211,"o":3.265,"t":"2026-09-30T14:00:00Z","v":16683,"vw":3.255039},{"c":3.265,"h":3.28,"l":3.25,"n":104,"o":3.275,"t":"2026-09-30T14:15:00Z","v":6824,"vw":3.271727},{"c":3.25,"h":3.27,"l":3.24,"n":63,"o":3.26,"t":"2026-09-30T14:30:00Z","v":3736,"vw":3.255218},{"c":3.27,"h":3.28,"l":3.25,"n":53,"o":3.25,"t":"2026-09-30T14:45:00Z","v":4175,"vw":3.268303},{"c":3.3,"h":3.3,"l":3.27,"n":103,"o":3.275,"t":"2026-09-30T15:00:00Z","v":4627,"vw":3.286724},{"c":3.275,"h":3.32,"l":3.27,"n":587,"o":3.295,"t":"2026-09-30T15:15:00Z","v":41846,"vw":3.285718},{"c":3.255,"h":3.28,"l":3.255,"n":227,"o":3.275,"t":"2026-09-30T15:30:00Z","v":16047,"vw":3.272326},{"c":3.25,"h":3.26,"l":3.25,"n":91,"o":3.255,"t":"2026-09-30T15:45:00Z","v":6349,"vw":3.25313},{"c":3.24,"h":3.26,"l":3.24,"n":100,"o":3.25,"t":"2026-09-30T16:00:00Z","v":9055,"vw":3.252707},{"c":3.24,"h":3.265,"l":3.24,"n":149,"o":3.245,"t":"2026-09-30T16:15:00Z","v":24228,"vw":3.249077},{"c":3.22,"h":3.24,"l":3.22,"n":90,"o":3.24,"t":"2026-09-30T16:30:00Z","v":6592,"vw":3.234826},{"c":3.22,"h":3.225,"l":3.22,"n":40,"o":3.225,"t":"2026-09-30T16:45:00Z","v":2472,"vw":3.2225},{"c":3.22,"h":3.225,"l":3.22,"n":59,"o":3.22,"t":"2026-09-30T17:00:00Z","v":2534,"vw":3.221471},{"c":3.195,"h":3.2205,"l":3.19,"n":128,"o":3.22,"t":"2026-09-30T17:15:00Z","v":8390,"vw":3.211386},{"c":3.205,"h":3.21,"l":3.19,"n":97,"o":3.19,"t":"2026-09-30T17:30:00Z","v":10815,"vw":3.201199},{"c":3.2,"h":3.21,"l":3.2,"n":76,"o":3.205,"t":"2026-09-30T17:45:00Z","v":4440,"vw":3.204594},{"c":3.2,"h":3.205,"l":3.19,"n":77,"o":3.205,"t":"2026-09-30T18:00:00Z","v":5863,"vw":3.199573},{"c":3.205,"h":3.21,"l":3.19,"n":58,"o":3.19,"t":"2026-09-30T18:15:00Z","v":4303,"vw":3.201565},{"c":3.195,"h":3.21,"l":3.19,"n":133,"o":3.205,"t":"2026-09-30T18:30:00Z","v":23248,"vw":3.20039},{"c":3.19,"h":3.2,"l":3.19,"n":78,"o":3.19,"t":"2026-09-30T18:45:00Z","v":3786,"vw":3.193381},{"c":3.185,"h":3.195,"l":3.17,"n":171,"o":3.195,"t":"2026-09-30T19:00:00Z","v":19760,"vw":3.177639},{"c":3.195,"h":3.2099,"l":3.175,"n":217,"o":3.185,"t":"2026-09-30T19:15:00Z","v":35271,"vw":3.190141},{"c":3.17,"h":3.21,"l":3.16,"n":355,"o":3.195,"t":"2026-09-30T19:30:00Z","v":55641,"vw":3.183947},{"c":3.16,"h":3.195,"l":3.16,"n":667,"o":3.165,"t":"2026-09-30T19:45:00Z","v":57892,"vw":3.171101},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-09-30T20:00:00Z","v":47215,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":8,"o":3.17,"t":"2026-10-01T13:15:00Z","v":792,"vw":3.17},{"c":3.17,"h":3.225,"l":3.12,"n":93,"o":3.15,"t":"2026-10-01T13:30:00Z","v":23959,"vw":3.137492},{"c":3.11,"h":3.17,"l":3.11,"n":81,"o":3.17,"t":"2026-10-01T13:45:00Z","v":13955,"vw":3.131371},{"c":3.12,"h":3.125,"l":3.1,"n":47,"o":3.125,"t":"2026-10-01T14:00:00Z","v":3785,"vw":3.112632},{"c":3.07,"h":3.12,"l":3.07,"n":87,"o":3.11,"t":"2026-10-01T14:15:00Z","v":17464,"vw":3.076707},{"c":3.08,"h":3.095,"l":3.07,"n":93,"o":3.07,"t":"2026-10-01T14:30:00Z","v":9730,"vw":3.081698},{"c":3.065,"h":3.09,"l":3.065,"n":74,"o":3.07,"t":"2026-10-01T14:45:00Z","v":7807,"vw":3.07294},{"c":3.06,"h":3.07,"l":3.055,"n":81,"o":3.065,"t":"2026-10-01T15:00:00Z","v":5561,"vw":3.061406},{"c":3.05,"h":3.065,"l":3.05,"n":86,"o":3.055,"t":"2026-10-01T15:15:00Z","v":22177,"vw":3.052316},{"c":3.05,"h":3.06,"l":3.04,"n":89,"o":3.055,"t":"2026-10-01T15:30:00Z","v":9204,"vw":3.051457},{"c":3.05,"h":3.06,"l":3.05,"n":83,"o":3.05,"t":"2026-10-01T15:45:00Z","v":19234,"vw":3.052757},{"c":3.075,"h":3.075,"l":3.05,"n":211,"o":3.05,"t":"2026-10-01T16:00:00Z","v":30026,"vw":3.067432},{"c":3.08,"h":3.085,"l":3.07,"n":73,"o":3.075,"t":"2026-10-01T16:15:00Z","v":6779,"vw":3.077096},{"c":3.08,"h":3.105,"l":3.08,"n":112,"o":3.085,"t":"2026-10-01T16:30:00Z","v":11953,"vw":3.096944},{"c":3.085,"h":3.085,"l":3.08,"n":7,"o":3.085,"t":"2026-10-01T16:45:00Z","v":411,"vw":3.08375},{"c":3.08,"h":3.085,"l":3.07,"n":44,"o":3.085,"t":"2026-10-01T17:00:00Z","v":4612,"vw":3.078635},{"c":3.1,"h":3.105,"l":3.09,"n":143,"o":3.09,"t":"2026-10-01T17:15:00Z","v":13529,"vw":3.099594},{"c":3.095,"h":3.1,"l":3.095,"n":27,"o":3.1,"t":"2026-10-01T17:30:00Z","v":2804,"vw":3.097},{"c":3.08,"h":3.095,"l":3.075,"n":87,"o":3.095,"t":"2026-10-01T17:45:00Z","v":10074,"vw":3.084442},{"c":3.075,"h":3.08,"l":3.07,"n":57,"o":3.08,"t":"2026-10-01T18:00:00Z","v":3929,"vw":3.075022},{"c":3.085,"h":3.09,"l":3.075,"n":126,"o":3.08,"t":"2026-10-01T18:15:00Z","v":11640,"vw":3.082159},{"c":3.085,"h":3.085,"l":3.07,"n":91,"o":3.085,"t":"2026-10-01T18:30:00Z","v":7631,"vw":3.078939},{"c":3.075,"h":3.08,"l":3.07,"n":52,"o":3.08,"t":"2026-10-01T18:45:00Z","v":10946,"vw":3.076128},{"c":3.085,"h":3.11,"l":3.065,"n":339,"o":3.075,"t":"2026-10-01T19:00:00Z","v":47392,"vw":3.087311},{"c":3.085,"h":3.1,"l":3.085,"n":200,"o":3.085,"t":"2026-10-01T19:15:00Z","v":21028,"vw":3.090383},{"c":3.085,"h":3.095,"l":3.08,"n":174,"o":3.09,"t":"2026-10-01T19:30:00Z","v":16433,"vw":3.088694},{"c":3.06,"h":3.09,"l":3.06,"n":406,"o":3.08,"t":"2026-10-01T19:45:00Z","v":39880,"vw":3.068429},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-01T20:00:00Z","v":36962,"vw":3.06},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-01T23:15:00Z","v":125,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-01T23:30:00Z","v":1000,"vw":3.15},{"c":3.01,"h":3.12,"l":3.01,"n":74,"o":3.1,"t":"2026-10-02T13:30:00Z","v":9715,"vw":3.066505},{"c":3.035,"h":3.05,"l":3.01,"n":287,"o":3.01,"t":"2026-10-02T13:45:00Z","v":19957,"vw":3.036641},{"c":3.03,"h":3.035,"l":2.99,"n":1198,"o":3.035,"t":"2026-10-02T14:00:00Z","v":75880,"vw":3.00477},{"c":3.035,"h":3.04,"l":3.01,"n":117,"o":3.04,"t":"2026-10-02T14:15:00Z","v":10633,"vw":3.028482},{"c":3.02,"h":3.03,"l":3.02,"n":41,"o":3.03,"t":"2026-10-02T14:30:00Z","v":2574,"vw":3.02375},{"c":3.03,"h":3.04,"l":3.02,"n":60,"o":3.02,"t":"2026-10-02T14:45:00Z","v":4624,"vw":3.028814},{"c":3,"h":3.03,"l":3,"n":51,"o":3.03,"t":"2026-10-02T15:00:00Z","v":3661,"vw":3.012719},{"c":2.99,"h":3,"l":2.985,"n":112,"o":3,"t":"2026-10-02T15:15:00Z","v":16559,"vw":2.995055},{"c":2.995,"h":3,"l":2.985,"n":51,"o":2.985,"t":"2026-10-02T15:30:00Z","v":4424,"vw":2.994371},{"c":2.98,"h":3,"l":2.98,"n":34,"o":2.99,"t":"2026-10-02T15:45:00Z","v":3726,"vw":2.988393},{"c":2.98,"h":2.985,"l":2.96,"n":121,"o":2.98,"t":"2026-10-02T16:00:00Z","v":14539,"vw":2.973388},{"c":2.97,"h":2.975,"l":2.97,"n":24,"o":2.975,"t":"2026-10-02T16:15:00Z","v":4309,"vw":2.973646},{"c":2.97,"h":2.98,"l":2.97,"n":35,"o":2.97,"t":"2026-10-02T16:30:00Z","v":5926,"vw":2.973885},{"c":2.965,"h":2.975,"l":2.96,"n":125,"o":2.97,"t":"2026-10-02T16:45:00Z","v":4854,"vw":2.970194},{"c":3.025,"h":3.025,"l":2.96,"n":161,"o":2.965,"t":"2026-10-02T17:00:00Z","v":22580,"vw":2.990648},{"c":3,"h":3.04,"l":3,"n":159,"o":3.025,"t":"2026-10-02T17:15:00Z","v":15465,"vw":3.026433},{"c":3.01,"h":3.01,"l":2.99,"n":55,"o":2.995,"t":"2026-10-02T17:30:00Z","v":9948,"vw":2.99694},{"c":3.005,"h":3.01,"l":3,"n":48,"o":3.01,"t":"2026-10-02T17:45:00Z","v":4984,"vw":3.007628},{"c":3.005,"h":3.01,"l":2.99,"n":132,"o":3.0091,"t":"2026-10-02T18:00:00Z","v":14991,"vw":3.00106},{"c":3.005,"h":3.01,"l":3,"n":48,"o":3.005,"t":"2026-10-02T18:15:00Z","v":5313,"vw":3.005418},{"c":3.02,"h":3.02,"l":3,"n":99,"o":3,"t":"2026-10-02T18:30:00Z","v":6842,"vw":3.008822},{"c":3,"h":3.02,"l":3,"n":125,"o":3.015,"t":"2026-10-02T18:45:00Z","v":7810,"vw":3.013201},{"c":2.99,"h":3,"l":2.99,"n":35,"o":3,"t":"2026-10-02T19:00:00Z","v":2679,"vw":2.998265},{"c":2.995,"h":3,"l":2.99,"n":86,"o":2.99,"t":"2026-10-02T19:15:00Z","v":4354,"vw":2.995857},{"c":3,"h":3.01,"l":2.99,"n":244,"o":2.995,"t":"2026-10-02T19:30:00Z","v":28464,"vw":3.001599},{"c":2.98,"h":3,"l":2.97,"n":580,"o":2.995,"t":"2026-10-02T19:45:00Z","v":57689,"vw":2.990005},{"c":3,"h":3,"l":2.98,"n":8,"o":2.98,"t":"2026-10-02T20:00:00Z","v":45222,"vw":2.980074},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T22:30:00Z","v":500,"vw":3},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-05T10:00:00Z","v":222,"vw":3},{"c":3.5,"h":3.5,"l":3.06,"n":12,"o":3.06,"t":"2026-10-05T11:00:00Z","v":3586,"vw":3.34993},{"c":3.21,"h":3.26,"l":3.18,"n":8,"o":3.26,"t":"2026-10-05T11:30:00Z","v":11800,"vw":3.258474},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-05T12:30:00Z","v":100,"vw":3.19},{"c":2.8899,"h":3.095,"l":2.87,"n":432,"o":3,"t":"2026-10-05T13:30:00Z","v":82181,"vw":2.96598},{"c":2.9,"h":2.9124,"l":2.89,"n":132,"o":2.89,"t":"2026-10-05T13:45:00Z","v":15099,"vw":2.901441},{"c":2.94,"h":2.94,"l":2.9,"n":85,"o":2.9,"t":"2026-10-05T14:00:00Z","v":10067,"vw":2.915835},{"c":2.89,"h":2.94,"l":2.89,"n":61,"o":2.94,"t":"2026-10-05T14:15:00Z","v":6437,"vw":2.913418},{"c":2.925,"h":2.925,"l":2.855,"n":327,"o":2.88,"t":"2026-10-05T14:30:00Z","v":80050,"vw":2.878884},{"c":2.94,"h":2.9562,"l":2.925,"n":93,"o":2.925,"t":"2026-10-05T14:45:00Z","v":13860,"vw":2.936769},{"c":2.94,"h":2.95,"l":2.9301,"n":90,"o":2.95,"t":"2026-10-05T15:00:00Z","v":6481,"vw":2.941758},{"c":3,"h":3,"l":2.95,"n":224,"o":2.95,"t":"2026-10-05T15:15:00Z","v":24402,"vw":2.979061},{"c":3.0193,"h":3.0193,"l":3,"n":48,"o":3.01,"t":"2026-10-05T15:30:00Z","v":4508,"vw":3.010533},{"c":3.025,"h":3.035,"l":3.015,"n":64,"o":3.015,"t":"2026-10-05T15:45:00Z","v":12284,"vw":3.026761},{"c":3.035,"h":3.035,"l":3.0233,"n":55,"o":3.025,"t":"2026-10-05T16:00:00Z","v":7072,"vw":3.029651},{"c":3.1,"h":3.1,"l":3.03,"n":155,"o":3.035,"t":"2026-10-05T16:15:00Z","v":41321,"vw":3.067917},{"c":3.15,"h":3.155,"l":3.08,"n":286,"o":3.09,"t":"2026-10-05T16:30:00Z","v":51464,"vw":3.134215},{"c":3.14,"h":3.145,"l":3.125,"n":133,"o":3.145,"t":"2026-10-05T16:45:00Z","v":9760,"vw":3.133205},{"c":3.0993,"h":3.14,"l":3.095,"n":171,"o":3.14,"t":"2026-10-05T17:00:00Z","v":16701,"vw":3.118878},{"c":3.215,"h":3.25,"l":3.1,"n":506,"o":3.1,"t":"2026-10-05T17:15:00Z","v":88795,"vw":3.196209},{"c":3.175,"h":3.22,"l":3.17,"n":152,"o":3.22,"t":"2026-10-05T17:30:00Z","v":20445,"vw":3.179851},{"c":3.15,"h":3.18,"l":3.145,"n":387,"o":3.17,"t":"2026-10-05T17:45:00Z","v":87980,"vw":3.167317},{"c":3.135,"h":3.15,"l":3.13,"n":101,"o":3.15,"t":"2026-10-05T18:00:00Z","v":13078,"vw":3.139781},{"c":3.115,"h":3.14,"l":3.115,"n":565,"o":3.13,"t":"2026-10-05T18:15:00Z","v":65091,"vw":3.128637},{"c":3.075,"h":3.11,"l":3.075,"n":72,"o":3.11,"t":"2026-10-05T18:30:00Z","v":6920,"vw":3.091949},{"c":3.125,"h":3.13,"l":3.06,"n":124,"o":3.07,"t":"2026-10-05T18:45:00Z","v":33234,"vw":3.105403},{"c":3.12,"h":3.13,"l":3.115,"n":72,"o":3.125,"t":"2026-10-05T19:00:00Z","v":10875,"vw":3.121735},{"c":3.115,"h":3.13,"l":3.11,"n":52,"o":3.125,"t":"2026-10-05T19:15:00Z","v":6655,"vw":3.120658},{"c":3.13,"h":3.15,"l":3.1,"n":260,"o":3.11,"t":"2026-10-05T19:30:00Z","v":36637,"vw":3.133098},{"c":3.11,"h":3.13,"l":3.09,"n":395,"o":3.13,"t":"2026-10-05T19:45:00Z","v":37350,"vw":3.106865},{"c":3.17,"h":3.17,"l":3.1,"n":6,"o":3.1,"t":"2026-10-05T20:00:00Z","v":52382,"vw":3.100402},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-06T08:00:00Z","v":10000,"vw":3.2},{"c":3.22,"h":3.22,"l":3.2,"n":14,"o":3.21,"t":"2026-10-06T09:15:00Z","v":2515,"vw":3.208691},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-06T11:00:00Z","v":200,"vw":3.2},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-06T12:15:00Z","v":200,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.24},{"c":3.12,"h":3.24,"l":3.12,"n":3,"o":3.24,"t":"2026-10-06T13:15:00Z","v":509,"vw":3.203576},{"c":3.01,"h":3.16,"l":3.01,"n":123,"o":3.12,"t":"2026-10-06T13:30:00Z","v":18600,"vw":3.076999},{"c":3.085,"h":3.13,"l":3.01,"n":123,"o":3.01,"t":"2026-10-06T13:45:00Z","v":42185,"vw":3.087577},{"c":3.06,"h":3.1,"l":3.045,"n":233,"o":3.08,"t":"2026-10-06T14:00:00Z","v":24538,"vw":3.081916},{"c":3.0975,"h":3.1,"l":3.0671,"n":201,"o":3.07,"t":"2026-10-06T14:15:00Z","v":69157,"vw":3.083756},{"c":3.055,"h":3.0833,"l":3.04,"n":300,"o":3.08,"t":"2026-10-06T14:30:00Z","v":84448,"vw":3.059668},{"c":3.065,"h":3.07,"l":3.055,"n":87,"o":3.055,"t":"2026-10-06T14:45:00Z","v":5559,"vw":3.064553},{"c":3.07,"h":3.075,"l":3.055,"n":141,"o":3.06,"t":"2026-10-06T15:00:00Z","v":20457,"vw":3.065509},{"c":3.075,"h":3.08,"l":3.07,"n":101,"o":3.07,"t":"2026-10-06T15:15:00Z","v":8199,"vw":3.07771},{"c":3.065,"h":3.0798,"l":3.06,"n":70,"o":3.07,"t":"2026-10-06T15:30:00Z","v":5629,"vw":3.06669},{"c":3.05,"h":3.065,"l":3.05,"n":54,"o":3.065,"t":"2026-10-06T15:45:00Z","v":3459,"vw":3.058635},{"c":3.06,"h":3.065,"l":3.04,"n":199,"o":3.05,"t":"2026-10-06T16:00:00Z","v":33383,"vw":3.048148},{"c":3.05,"h":3.06,"l":3.05,"n":37,"o":3.06,"t":"2026-10-06T16:15:00Z","v":1982,"vw":3.057143},{"c":3.045,"h":3.055,"l":3.04,"n":73,"o":3.055,"t":"2026-10-06T16:30:00Z","v":4022,"vw":3.045832},{"c":3.04,"h":3.05,"l":3.04,"n":24,"o":3.04,"t":"2026-10-06T16:45:00Z","v":1510,"vw":3.041838},{"c":2.98,"h":3.04,"l":2.96,"n":255,"o":3.04,"t":"2026-10-06T17:00:00Z","v":30941,"vw":2.99501},{"c":2.9594,"h":2.975,"l":2.9594,"n":25,"o":2.97,"t":"2026-10-06T17:15:00Z","v":5922,"vw":2.963839},{"c":2.96,"h":2.96,"l":2.95,"n":60,"o":2.96,"t":"2026-10-06T17:30:00Z","v":5009,"vw":2.957416},{"c":2.965,"h":2.965,"l":2.96,"n":41,"o":2.965,"t":"2026-10-06T17:45:00Z","v":6883,"vw":2.961658},{"c":2.975,"h":2.975,"l":2.955,"n":72,"o":2.96,"t":"2026-10-06T18:00:00Z","v":6659,"vw":2.964802},{"c":2.97,"h":2.9791,"l":2.97,"n":33,"o":2.975,"t":"2026-10-06T18:15:00Z","v":1923,"vw":2.974382},{"c":2.97,"h":2.975,"l":2.97,"n":27,"o":2.97,"t":"2026-10-06T18:30:00Z","v":1706,"vw":2.972857},{"c":2.97,"h":2.975,"l":2.97,"n":43,"o":2.975,"t":"2026-10-06T18:45:00Z","v":2199,"vw":2.970833},{"c":2.9799,"h":2.9799,"l":2.965,"n":348,"o":2.97,"t":"2026-10-06T19:00:00Z","v":33669,"vw":2.969135},{"c":2.9691,"h":2.9797,"l":2.96,"n":153,"o":2.97,"t":"2026-10-06T19:15:00Z","v":18964,"vw":2.969699},{"c":2.95,"h":2.965,"l":2.95,"n":81,"o":2.965,"t":"2026-10-06T19:30:00Z","v":4745,"vw":2.956905},{"c":2.93,"h":2.98,"l":2.915,"n":995,"o":2.95,"t":"2026-10-06T19:45:00Z","v":151563,"vw":2.940266},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-06T20:00:00Z","v":44973,"vw":2.93},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T20:15:00Z","v":100,"vw":3},{"c":2.95,"h":3.2,"l":2.95,"n":14,"o":3.2,"t":"2026-10-07T12:15:00Z","v":548,"vw":3.103846},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-07T13:00:00Z","v":339,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-07T13:15:00Z","v":300,"vw":2.95},{"c":2.93,"h":2.93,"l":2.8753,"n":86,"o":2.9,"t":"2026-10-07T13:30:00Z","v":16292,"vw":2.902419},{"c":2.96,"h":2.965,"l":2.92,"n":111,"o":2.94,"t":"2026-10-07T13:45:00Z","v":75805,"vw":2.957379},{"c":2.93,"h":2.96,"l":2.93,"n":36,"o":2.95,"t":"2026-10-07T14:00:00Z","v":3797,"vw":2.947829},{"c":2.92,"h":2.95,"l":2.92,"n":169,"o":2.92,"t":"2026-10-07T14:15:00Z","v":38103,"vw":2.92608},{"c":2.945,"h":2.945,"l":2.92,"n":133,"o":2.92,"t":"2026-10-07T14:30:00Z","v":11177,"vw":2.934365},{"c":2.935,"h":2.95,"l":2.935,"n":166,"o":2.94,"t":"2026-10-07T14:45:00Z","v":12172,"vw":2.943567},{"c":2.89,"h":2.93,"l":2.88,"n":676,"o":2.93,"t":"2026-10-07T15:00:00Z","v":48475,"vw":2.900542},{"c":2.859,"h":2.885,"l":2.81,"n":847,"o":2.885,"t":"2026-10-07T15:15:00Z","v":100436,"vw":2.834941},{"c":2.86,"h":2.87,"l":2.855,"n":148,"o":2.86,"t":"2026-10-07T15:30:00Z","v":10835,"vw":2.862096},{"c":2.875,"h":2.88,"l":2.85,"n":126,"o":2.85,"t":"2026-10-07T15:45:00Z","v":9015,"vw":2.865167},{"c":2.85,"h":2.88,"l":2.85,"n":88,"o":2.88,"t":"2026-10-07T16:00:00Z","v":9902,"vw":2.862667},{"c":2.865,"h":2.865,"l":2.852,"n":86,"o":2.855,"t":"2026-10-07T16:15:00Z","v":5888,"vw":2.859042},{"c":2.845,"h":2.8605,"l":2.84,"n":58,"o":2.8605,"t":"2026-10-07T16:30:00Z","v":8409,"vw":2.856011},{"c":2.855,"h":2.855,"l":2.84,"n":61,"o":2.85,"t":"2026-10-07T16:45:00Z","v":5744,"vw":2.849795},{"c":2.855,"h":2.86,"l":2.85,"n":43,"o":2.855,"t":"2026-10-07T17:00:00Z","v":4402,"vw":2.854829},{"c":2.845,"h":2.855,"l":2.84,"n":63,"o":2.855,"t":"2026-10-07T17:15:00Z","v":5319,"vw":2.847987},{"c":2.88,"h":2.88,"l":2.84,"n":103,"o":2.845,"t":"2026-10-07T17:30:00Z","v":9150,"vw":2.854965},{"c":2.865,"h":2.885,"l":2.865,"n":138,"o":2.88,"t":"2026-10-07T17:45:00Z","v":13429,"vw":2.876819},{"c":2.875,"h":2.875,"l":2.85,"n":79,"o":2.86,"t":"2026-10-07T18:00:00Z","v":12716,"vw":2.868001},{"c":2.89,"h":2.89,"l":2.87,"n":66,"o":2.875,"t":"2026-10-07T18:15:00Z","v":5756,"vw":2.879689},{"c":2.875,"h":2.885,"l":2.87,"n":54,"o":2.885,"t":"2026-10-07T18:30:00Z","v":5519,"vw":2.8799},{"c":2.855,"h":2.875,"l":2.85,"n":210,"o":2.875,"t":"2026-10-07T18:45:00Z","v":109735,"vw":2.859549},{"c":2.865,"h":2.87,"l":2.85,"n":61,"o":2.855,"t":"2026-10-07T19:00:00Z","v":5968,"vw":2.86},{"c":2.88,"h":2.88,"l":2.86,"n":130,"o":2.865,"t":"2026-10-07T19:15:00Z","v":14653,"vw":2.869995},{"c":2.8801,"h":2.885,"l":2.875,"n":215,"o":2.88,"t":"2026-10-07T19:30:00Z","v":21467,"vw":2.881741},{"c":2.88,"h":2.89,"l":2.865,"n":640,"o":2.885,"t":"2026-10-07T19:45:00Z","v":76721,"vw":2.878055},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-10-07T20:00:00Z","v":28908,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-07T22:00:00Z","v":341,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-07T23:45:00Z","v":2000,"vw":2.89},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-08T10:00:00Z","v":111,"vw":2.8},{"c":2.835,"h":2.91,"l":2.8,"n":208,"o":2.85,"t":"2026-10-08T13:30:00Z","v":68837,"vw":2.843732},{"c":2.82,"h":2.88,"l":2.81,"n":405,"o":2.84,"t":"2026-10-08T13:45:00Z","v":114525,"vw":2.843236},{"c":2.825,"h":2.83,"l":2.815,"n":88,"o":2.83,"t":"2026-10-08T14:00:00Z","v":6156,"vw":2.82234},{"c":2.81,"h":2.82,"l":2.802,"n":88,"o":2.82,"t":"2026-10-08T14:15:00Z","v":15361,"vw":2.807558},{"c":2.815,"h":2.815,"l":2.805,"n":74,"o":2.81,"t":"2026-10-08T14:30:00Z","v":11592,"vw":2.813374},{"c":2.805,"h":2.815,"l":2.805,"n":39,"o":2.81,"t":"2026-10-08T14:45:00Z","v":5533,"vw":2.811716},{"c":2.795,"h":2.805,"l":2.78,"n":57,"o":2.805,"t":"2026-10-08T15:00:00Z","v":16012,"vw":2.794719},{"c":2.77,"h":2.8,"l":2.76,"n":161,"o":2.795,"t":"2026-10-08T15:15:00Z","v":40893,"vw":2.784622},{"c":2.76,"h":2.765,"l":2.76,"n":27,"o":2.765,"t":"2026-10-08T15:30:00Z","v":10831,"vw":2.760703},{"c":2.775,"h":2.8,"l":2.76,"n":258,"o":2.76,"t":"2026-10-08T15:45:00Z","v":156900,"vw":2.79107},{"c":2.795,"h":2.7951,"l":2.775,"n":167,"o":2.775,"t":"2026-10-08T16:00:00Z","v":26824,"vw":2.787683},{"c":2.825,"h":2.83,"l":2.79,"n":109,"o":2.795,"t":"2026-10-08T16:15:00Z","v":15588,"vw":2.802061},{"c":2.86,"h":2.865,"l":2.8,"n":315,"o":2.825,"t":"2026-10-08T16:30:00Z","v":38816,"vw":2.832413},{"c":2.9,"h":2.905,"l":2.86,"n":96,"o":2.86,"t":"2026-10-08T16:45:00Z","v":21676,"vw":2.889351},{"c":2.915,"h":2.92,"l":2.905,"n":175,"o":2.905,"t":"2026-10-08T17:00:00Z","v":37142,"vw":2.908503},{"c":2.915,"h":2.925,"l":2.91,"n":140,"o":2.91,"t":"2026-10-08T17:15:00Z","v":22699,"vw":2.915825},{"c":2.929,"h":2.93,"l":2.91,"n":131,"o":2.92,"t":"2026-10-08T17:30:00Z","v":14113,"vw":2.918414},{"c":2.905,"h":2.93,"l":2.905,"n":93,"o":2.93,"t":"2026-10-08T17:45:00Z","v":8544,"vw":2.920369},{"c":2.915,"h":2.915,"l":2.89,"n":94,"o":2.905,"t":"2026-10-08T18:00:00Z","v":12033,"vw":2.90161},{"c":2.905,"h":2.92,"l":2.9,"n":134,"o":2.92,"t":"2026-10-08T18:15:00Z","v":10546,"vw":2.908999},{"c":2.9,"h":2.91,"l":2.895,"n":58,"o":2.91,"t":"2026-10-08T18:30:00Z","v":4540,"vw":2.903141},{"c":2.89,"h":2.91,"l":2.89,"n":101,"o":2.9,"t":"2026-10-08T18:45:00Z","v":7765,"vw":2.900335},{"c":2.871,"h":2.91,"l":2.87,"n":301,"o":2.89,"t":"2026-10-08T19:00:00Z","v":46577,"vw":2.879981},{"c":2.9,"h":2.9,"l":2.86,"n":285,"o":2.875,"t":"2026-10-08T19:15:00Z","v":30562,"vw":2.876165},{"c":2.9,"h":2.91,"l":2.88,"n":525,"o":2.91,"t":"2026-10-08T19:30:00Z","v":44521,"vw":2.896362},{"c":2.9,"h":2.91,"l":2.89,"n":1143,"o":2.9,"t":"2026-10-08T19:45:00Z","v":135541,"vw":2.900528},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-10-08T20:00:00Z","v":205824,"vw":2.89},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-09T08:00:00Z","v":103,"vw":2.74},{"c":3.08,"h":3.08,"l":2.97,"n":2,"o":2.97,"t":"2026-10-09T11:45:00Z","v":500,"vw":2.992},{"c":2.906,"h":3,"l":2.875,"n":129,"o":2.905,"t":"2026-10-09T13:30:00Z","v":13755,"vw":2.896749},{"c":2.941,"h":3,"l":2.81,"n":159,"o":2.906,"t":"2026-10-09T13:45:00Z","v":7552,"vw":2.943551},{"c":2.9764,"h":2.98,"l":2.95,"n":171,"o":2.95,"t":"2026-10-09T14:00:00Z","v":9415,"vw":2.969197},{"c":2.955,"h":2.99,"l":2.955,"n":232,"o":2.965,"t":"2026-10-09T14:15:00Z","v":13491,"vw":2.966615},{"c":2.925,"h":2.955,"l":2.925,"n":223,"o":2.955,"t":"2026-10-09T14:30:00Z","v":11759,"vw":2.947122},{"c":2.935,"h":2.935,"l":2.9001,"n":98,"o":2.92,"t":"2026-10-09T14:45:00Z","v":8622,"vw":2.925696},{"c":2.9,"h":2.935,"l":2.875,"n":247,"o":2.935,"t":"2026-10-09T15:00:00Z","v":95429,"vw":2.926152},{"c":2.905,"h":2.94,"l":2.9,"n":156,"o":2.9,"t":"2026-10-09T15:15:00Z","v":11825,"vw":2.920261},{"c":2.925,"h":2.94,"l":2.91,"n":107,"o":2.91,"t":"2026-10-09T15:30:00Z","v":8321,"vw":2.921884},{"c":2.95,"h":2.95,"l":2.925,"n":254,"o":2.93,"t":"2026-10-09T15:45:00Z","v":12997,"vw":2.940401},{"c":2.93,"h":2.9549,"l":2.93,"n":66,"o":2.95,"t":"2026-10-09T16:00:00Z","v":7460,"vw":2.944235},{"c":2.935,"h":2.95,"l":2.935,"n":77,"o":2.94,"t":"2026-10-09T16:15:00Z","v":15167,"vw":2.940272},{"c":2.945,"h":2.96,"l":2.94,"n":245,"o":2.94,"t":"2026-10-09T16:30:00Z","v":24792,"vw":2.944972},{"c":2.94,"h":2.95,"l":2.935,"n":210,"o":2.95,"t":"2026-10-09T16:45:00Z","v":11269,"vw":2.943571},{"c":2.94,"h":2.95,"l":2.935,"n":199,"o":2.94,"t":"2026-10-09T17:00:00Z","v":13569,"vw":2.943116},{"c":2.95,"h":2.95,"l":2.9385,"n":119,"o":2.9385,"t":"2026-10-09T17:15:00Z","v":15525,"vw":2.941743},{"c":2.945,"h":2.96,"l":2.945,"n":229,"o":2.95,"t":"2026-10-09T17:30:00Z","v":12762,"vw":2.952606},{"c":2.945,"h":2.95,"l":2.945,"n":23,"o":2.945,"t":"2026-10-09T17:45:00Z","v":1270,"vw":2.945971},{"c":2.955,"h":2.96,"l":2.935,"n":360,"o":2.95,"t":"2026-10-09T18:00:00Z","v":21733,"vw":2.949119},{"c":2.975,"h":2.985,"l":2.955,"n":186,"o":2.955,"t":"2026-10-09T18:15:00Z","v":29427,"vw":2.967417},{"c":2.975,"h":2.985,"l":2.975,"n":236,"o":2.975,"t":"2026-10-09T18:30:00Z","v":13441,"vw":2.979173},{"c":2.975,"h":2.99,"l":2.97,"n":294,"o":2.98,"t":"2026-10-09T18:45:00Z","v":22414,"vw":2.979075},{"c":3.005,"h":3.015,"l":2.965,"n":229,"o":2.975,"t":"2026-10-09T19:00:00Z","v":19699,"vw":2.985853},{"c":3.005,"h":3.02,"l":2.995,"n":232,"o":3.005,"t":"2026-10-09T19:15:00Z","v":37359,"vw":3.00607},{"c":2.99,"h":3.01,"l":2.975,"n":314,"o":3.005,"t":"2026-10-09T19:30:00Z","v":34221,"vw":2.987247},{"c":2.97,"h":3,"l":2.96,"n":944,"o":3,"t":"2026-10-09T19:45:00Z","v":116446,"vw":2.979718},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-09T20:00:00Z","v":46001,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-12T12:15:00Z","v":372,"vw":2.95},{"c":2.98,"h":2.98,"l":2.97,"n":30,"o":2.97,"t":"2026-10-12T13:15:00Z","v":2713,"vw":2.977839},{"c":2.96,"h":3,"l":2.8,"n":154,"o":2.99,"t":"2026-10-12T13:30:00Z","v":29580,"vw":2.961784},{"c":2.93,"h":2.99,"l":2.86,"n":153,"o":2.86,"t":"2026-10-12T13:45:00Z","v":12303,"vw":2.938578},{"c":2.93,"h":2.96,"l":2.92,"n":146,"o":2.92,"t":"2026-10-12T14:00:00Z","v":9071,"vw":2.936802},{"c":2.9,"h":2.935,"l":2.9,"n":219,"o":2.93,"t":"2026-10-12T14:15:00Z","v":16210,"vw":2.923897},{"c":2.9,"h":2.91,"l":2.89,"n":56,"o":2.895,"t":"2026-10-12T14:30:00Z","v":1587,"vw":2.9},{"c":2.92,"h":2.925,"l":2.895,"n":195,"o":2.91,"t":"2026-10-12T14:45:00Z","v":17364,"vw":2.909256},{"c":2.92,"h":2.925,"l":2.91,"n":92,"o":2.92,"t":"2026-10-12T15:00:00Z","v":7422,"vw":2.917488},{"c":2.91,"h":2.92,"l":2.91,"n":7,"o":2.92,"t":"2026-10-12T15:15:00Z","v":1529,"vw":2.919069},{"c":2.905,"h":2.915,"l":2.9,"n":66,"o":2.915,"t":"2026-10-12T15:30:00Z","v":4379,"vw":2.909111},{"c":2.8991,"h":2.9,"l":2.89,"n":46,"o":2.9,"t":"2026-10-12T15:45:00Z","v":3263,"vw":2.896865},{"c":2.89,"h":2.9,"l":2.89,"n":22,"o":2.895,"t":"2026-10-12T16:00:00Z","v":974,"vw":2.895869},{"c":2.88,"h":2.9,"l":2.88,"n":70,"o":2.89,"t":"2026-10-12T16:15:00Z","v":11155,"vw":2.889265},{"c":2.88,"h":2.886,"l":2.88,"n":53,"o":2.88,"t":"2026-10-12T16:30:00Z","v":3415,"vw":2.883327},{"c":2.875,"h":2.885,"l":2.87,"n":25,"o":2.885,"t":"2026-10-12T16:45:00Z","v":1381,"vw":2.877005},{"c":2.875,"h":2.876,"l":2.87,"n":28,"o":2.87,"t":"2026-10-12T17:00:00Z","v":1773,"vw":2.874425},{"c":2.88,"h":2.89,"l":2.86,"n":86,"o":2.875,"t":"2026-10-12T17:15:00Z","v":9294,"vw":2.875875},{"c":2.86,"h":2.89,"l":2.86,"n":136,"o":2.89,"t":"2026-10-12T17:30:00Z","v":14534,"vw":2.875133},{"c":2.865,"h":2.865,"l":2.85,"n":117,"o":2.86,"t":"2026-10-12T17:45:00Z","v":15947,"vw":2.859463},{"c":2.855,"h":2.865,"l":2.855,"n":100,"o":2.865,"t":"2026-10-12T18:00:00Z","v":8515,"vw":2.857981},{"c":2.855,"h":2.86,"l":2.85,"n":114,"o":2.855,"t":"2026-10-12T18:15:00Z","v":6195,"vw":2.854951},{"c":2.855,"h":2.865,"l":2.85,"n":154,"o":2.86,"t":"2026-10-12T18:30:00Z","v":15654,"vw":2.86057},{"c":2.855,"h":2.8589,"l":2.85,"n":161,"o":2.855,"t":"2026-10-12T18:45:00Z","v":8433,"vw":2.854927},{"c":2.83,"h":2.855,"l":2.83,"n":231,"o":2.855,"t":"2026-10-12T19:00:00Z","v":12218,"vw":2.84733},{"c":2.835,"h":2.84,"l":2.83,"n":155,"o":2.835,"t":"2026-10-12T19:15:00Z","v":6769,"vw":2.835304},{"c":2.835,"h":2.84,"l":2.825,"n":317,"o":2.835,"t":"2026-10-12T19:30:00Z","v":20481,"vw":2.83181},{"c":2.825,"h":2.85,"l":2.82,"n":678,"o":2.835,"t":"2026-10-12T19:45:00Z","v":83982,"vw":2.835752},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-12T20:00:00Z","v":22274,"vw":2.83},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-12T23:30:00Z","v":100,"vw":2.88},{"c":2.93,"h":2.93,"l":2.9,"n":3,"o":2.9,"t":"2026-10-13T11:00:00Z","v":1200,"vw":2.9225},{"c":2.8,"h":3,"l":2.8,"n":33,"o":2.88,"t":"2026-10-13T12:30:00Z","v":4728,"vw":2.931579},{"c":2.93,"h":3,"l":2.85,"n":14,"o":2.87,"t":"2026-10-13T12:45:00Z","v":2556,"vw":2.923129},{"c":2.84,"h":2.8527,"l":2.815,"n":57,"o":2.84,"t":"2026-10-13T13:30:00Z","v":6362,"vw":2.834328},{"c":2.8,"h":2.82,"l":2.8,"n":81,"o":2.8,"t":"2026-10-13T13:45:00Z","v":8921,"vw":2.806964},{"c":2.82,"h":2.82,"l":2.805,"n":60,"o":2.805,"t":"2026-10-13T14:00:00Z","v":8562,"vw":2.814352},{"c":2.82,"h":2.83,"l":2.81,"n":36,"o":2.825,"t":"2026-10-13T14:15:00Z","v":6022,"vw":2.822455},{"c":2.86,"h":2.875,"l":2.8077,"n":63,"o":2.815,"t":"2026-10-13T14:30:00Z","v":4913,"vw":2.852597},{"c":2.83,"h":2.86,"l":2.83,"n":89,"o":2.86,"t":"2026-10-13T14:45:00Z","v":10752,"vw":2.852152},{"c":2.83,"h":2.835,"l":2.82,"n":139,"o":2.83,"t":"2026-10-13T15:00:00Z","v":10084,"vw":2.829004},{"c":2.825,"h":2.83,"l":2.82,"n":59,"o":2.825,"t":"2026-10-13T15:15:00Z","v":4946,"vw":2.82528},{"c":2.83,"h":2.835,"l":2.82,"n":128,"o":2.825,"t":"2026-10-13T15:30:00Z","v":10891,"vw":2.828269},{"c":2.835,"h":2.835,"l":2.825,"n":91,"o":2.83,"t":"2026-10-13T15:45:00Z","v":4264,"vw":2.830062},{"c":2.835,"h":2.8595,"l":2.825,"n":143,"o":2.84,"t":"2026-10-13T16:00:00Z","v":19764,"vw":2.842895},{"c":2.795,"h":2.835,"l":2.795,"n":189,"o":2.835,"t":"2026-10-13T16:15:00Z","v":25721,"vw":2.820459},{"c":2.785,"h":2.7975,"l":2.78,"n":45,"o":2.795,"t":"2026-10-13T16:30:00Z","v":3272,"vw":2.789018},{"c":2.74,"h":2.785,"l":2.74,"n":203,"o":2.785,"t":"2026-10-13T16:45:00Z","v":21217,"vw":2.762638},{"c":2.715,"h":2.741,"l":2.71,"n":165,"o":2.74,"t":"2026-10-13T17:00:00Z","v":25627,"vw":2.724422},{"c":2.715,"h":2.725,"l":2.705,"n":178,"o":2.71,"t":"2026-10-13T17:15:00Z","v":16589,"vw":2.711867},{"c":2.695,"h":2.716,"l":2.695,"n":168,"o":2.71,"t":"2026-10-13T17:30:00Z","v":17398,"vw":2.706272},{"c":2.655,"h":2.691,"l":2.655,"n":176,"o":2.69,"t":"2026-10-13T17:45:00Z","v":26651,"vw":2.670046},{"c":2.66,"h":2.666,"l":2.655,"n":460,"o":2.66,"t":"2026-10-13T18:00:00Z","v":33984,"vw":2.660019},{"c":2.655,"h":2.665,"l":2.64,"n":291,"o":2.65,"t":"2026-10-13T18:15:00Z","v":26982,"vw":2.653871},{"c":2.635,"h":2.66,"l":2.63,"n":168,"o":2.655,"t":"2026-10-13T18:30:00Z","v":17576,"vw":2.644892},{"c":2.66,"h":2.67,"l":2.615,"n":411,"o":2.63,"t":"2026-10-13T18:45:00Z","v":35158,"vw":2.638483},{"c":2.72,"h":2.72,"l":2.65,"n":599,"o":2.66,"t":"2026-10-13T19:00:00Z","v":170426,"vw":2.671114},{"c":2.695,"h":2.72,"l":2.69,"n":401,"o":2.7122,"t":"2026-10-13T19:15:00Z","v":30553,"vw":2.703245},{"c":2.715,"h":2.73,"l":2.695,"n":711,"o":2.695,"t":"2026-10-13T19:30:00Z","v":103110,"vw":2.712684},{"c":2.69,"h":2.73,"l":2.65,"n":1456,"o":2.715,"t":"2026-10-13T19:45:00Z","v":134951,"vw":2.695552},{"c":2.7,"h":2.7,"l":2.68,"n":3,"o":2.68,"t":"2026-10-13T20:00:00Z","v":88384,"vw":2.680062},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T21:15:00Z","v":741,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-13T21:45:00Z","v":170,"vw":2.73},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-13T22:15:00Z","v":437,"vw":2.65},{"c":2.92,"h":2.92,"l":2.75,"n":8,"o":2.8,"t":"2026-10-14T11:00:00Z","v":1766,"vw":2.824242},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-14T11:15:00Z","v":300,"vw":2.61},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-14T12:15:00Z","v":201,"vw":2.92},{"c":2.61,"h":2.63,"l":2.61,"n":3,"o":2.63,"t":"2026-10-14T12:45:00Z","v":500,"vw":2.614444},{"c":2.65,"h":2.65,"l":2.65,"n":14,"o":2.65,"t":"2026-10-14T13:15:00Z","v":1047,"vw":2.65},{"c":2.645,"h":2.72,"l":2.56,"n":118,"o":2.64,"t":"2026-10-14T13:30:00Z","v":49392,"vw":2.614251},{"c":2.62,"h":2.655,"l":2.605,"n":81,"o":2.63,"t":"2026-10-14T13:45:00Z","v":17976,"vw":2.632698},{"c":2.66,"h":2.68,"l":2.64,"n":179,"o":2.65,"t":"2026-10-14T14:00:00Z","v":13911,"vw":2.662293},{"c":2.6,"h":2.67,"l":2.6,"n":193,"o":2.655,"t":"2026-10-14T14:15:00Z","v":18770,"vw":2.639525},{"c":2.615,"h":2.615,"l":2.605,"n":177,"o":2.61,"t":"2026-10-14T14:30:00Z","v":9144,"vw":2.609565},{"c":2.6,"h":2.625,"l":2.59,"n":101,"o":2.62,"t":"2026-10-14T14:45:00Z","v":9393,"vw":2.609994},{"c":2.575,"h":2.6,"l":2.57,"n":169,"o":2.6,"t":"2026-10-14T15:00:00Z","v":14983,"vw":2.580482},{"c":2.58,"h":2.58,"l":2.565,"n":179,"o":2.575,"t":"2026-10-14T15:15:00Z","v":22392,"vw":2.577418},{"c":2.59,"h":2.61,"l":2.57,"n":249,"o":2.58,"t":"2026-10-14T15:30:00Z","v":43663,"vw":2.591248},{"c":2.57,"h":2.595,"l":2.57,"n":192,"o":2.595,"t":"2026-10-14T15:45:00Z","v":9299,"vw":2.584896},{"c":2.565,"h":2.575,"l":2.56,"n":127,"o":2.575,"t":"2026-10-14T16:00:00Z","v":9043,"vw":2.563759},{"c":2.59,"h":2.595,"l":2.55,"n":188,"o":2.55,"t":"2026-10-14T16:15:00Z","v":49220,"vw":2.560518},{"c":2.54,"h":2.585,"l":2.54,"n":179,"o":2.58,"t":"2026-10-14T16:30:00Z","v":25149,"vw":2.569434},{"c":2.555,"h":2.56,"l":2.54,"n":240,"o":2.545,"t":"2026-10-14T16:45:00Z","v":23720,"vw":2.554385},{"c":2.53,"h":2.57,"l":2.53,"n":277,"o":2.56,"t":"2026-10-14T17:00:00Z","v":26761,"vw":2.549392},{"c":2.52,"h":2.525,"l":2.52,"n":91,"o":2.52,"t":"2026-10-14T17:15:00Z","v":3569,"vw":2.521563},{"c":2.505,"h":2.525,"l":2.5,"n":219,"o":2.52,"t":"2026-10-14T17:30:00Z","v":13223,"vw":2.514535},{"c":2.49,"h":2.505,"l":2.49,"n":185,"o":2.505,"t":"2026-10-14T17:45:00Z","v":19977,"vw":2.496011},{"c":2.4888,"h":2.5,"l":2.475,"n":204,"o":2.5,"t":"2026-10-14T18:00:00Z","v":26901,"vw":2.482735},{"c":2.505,"h":2.52,"l":2.48,"n":269,"o":2.48,"t":"2026-10-14T18:15:00Z","v":45449,"vw":2.503448},{"c":2.47,"h":2.52,"l":2.465,"n":314,"o":2.51,"t":"2026-10-14T18:30:00Z","v":74308,"vw":2.493272},{"c":2.465,"h":2.48,"l":2.465,"n":230,"o":2.48,"t":"2026-10-14T18:45:00Z","v":28244,"vw":2.472038},{"c":2.455,"h":2.46,"l":2.45,"n":110,"o":2.46,"t":"2026-10-14T19:00:00Z","v":8105,"vw":2.456076},{"c":2.47,"h":2.48,"l":2.45,"n":226,"o":2.455,"t":"2026-10-14T19:15:00Z","v":33342,"vw":2.465722},{"c":2.475,"h":2.48,"l":2.46,"n":209,"o":2.475,"t":"2026-10-14T19:30:00Z","v":15581,"vw":2.470645},{"c":2.49,"h":2.52,"l":2.47,"n":1162,"o":2.475,"t":"2026-10-14T19:45:00Z","v":130523,"vw":2.493085},{"c":2.51,"h":2.51,"l":2.49,"n":4,"o":2.49,"t":"2026-10-14T20:00:00Z","v":84654,"vw":2.490024},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T12:45:00Z","v":100,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.57},{"c":2.535,"h":2.6197,"l":2.48,"n":83,"o":2.51,"t":"2026-10-15T13:30:00Z","v":15349,"vw":2.517099},{"c":2.56,"h":2.57,"l":2.505,"n":289,"o":2.535,"t":"2026-10-15T13:45:00Z","v":25993,"vw":2.546282},{"c":2.55,"h":2.5978,"l":2.54,"n":178,"o":2.575,"t":"2026-10-15T14:00:00Z","v":14459,"vw":2.568668},{"c":2.53,"h":2.555,"l":2.52,"n":154,"o":2.555,"t":"2026-10-15T14:15:00Z","v":11213,"vw":2.545338},{"c":2.53,"h":2.5399,"l":2.515,"n":281,"o":2.535,"t":"2026-10-15T14:30:00Z","v":23228,"vw":2.52775},{"c":2.59,"h":2.6,"l":2.535,"n":156,"o":2.535,"t":"2026-10-15T14:45:00Z","v":130017,"vw":2.554236},{"c":2.585,"h":2.595,"l":2.57,"n":127,"o":2.59,"t":"2026-10-15T15:00:00Z","v":28792,"vw":2.576981},{"c":2.575,"h":2.59,"l":2.57,"n":95,"o":2.585,"t":"2026-10-15T15:15:00Z","v":7786,"vw":2.577132},{"c":2.595,"h":2.595,"l":2.57,"n":206,"o":2.575,"t":"2026-10-15T15:30:00Z","v":53373,"vw":2.578275},{"c":2.595,"h":2.5992,"l":2.59,"n":68,"o":2.595,"t":"2026-10-15T15:45:00Z","v":6463,"vw":2.595066},{"c":2.58,"h":2.605,"l":2.57,"n":222,"o":2.595,"t":"2026-10-15T16:00:00Z","v":45641,"vw":2.595525},{"c":2.575,"h":2.58,"l":2.56,"n":74,"o":2.575,"t":"2026-10-15T16:15:00Z","v":18306,"vw":2.567428},{"c":2.575,"h":2.58,"l":2.56,"n":129,"o":2.575,"t":"2026-10-15T16:30:00Z","v":11159,"vw":2.571942},{"c":2.565,"h":2.575,"l":2.56,"n":156,"o":2.57,"t":"2026-10-15T16:45:00Z","v":13580,"vw":2.570578},{"c":2.56,"h":2.565,"l":2.56,"n":118,"o":2.565,"t":"2026-10-15T17:00:00Z","v":8021,"vw":2.561316},{"c":2.55,"h":2.565,"l":2.55,"n":58,"o":2.56,"t":"2026-10-15T17:15:00Z","v":3947,"vw":2.558129},{"c":2.555,"h":2.555,"l":2.55,"n":97,"o":2.55,"t":"2026-10-15T17:30:00Z","v":5514,"vw":2.553318},{"c":2.565,"h":2.59,"l":2.55,"n":175,"o":2.55,"t":"2026-10-15T17:45:00Z","v":35915,"vw":2.565531},{"c":2.545,"h":2.56,"l":2.54,"n":116,"o":2.56,"t":"2026-10-15T18:00:00Z","v":10750,"vw":2.552582},{"c":2.54,"h":2.545,"l":2.54,"n":77,"o":2.545,"t":"2026-10-15T18:15:00Z","v":7160,"vw":2.54216},{"c":2.535,"h":2.545,"l":2.53,"n":90,"o":2.54,"t":"2026-10-15T18:30:00Z","v":18385,"vw":2.537943},{"c":2.55,"h":2.555,"l":2.53,"n":175,"o":2.535,"t":"2026-10-15T18:45:00Z","v":67909,"vw":2.535765},{"c":2.565,"h":2.595,"l":2.56,"n":259,"o":2.56,"t":"2026-10-15T19:00:00Z","v":27127,"vw":2.57858},{"c":2.575,"h":2.58,"l":2.565,"n":141,"o":2.565,"t":"2026-10-15T19:15:00Z","v":13034,"vw":2.5742},{"c":2.595,"h":2.595,"l":2.57,"n":307,"o":2.575,"t":"2026-10-15T19:30:00Z","v":48624,"vw":2.589477},{"c":2.59,"h":2.6,"l":2.57,"n":934,"o":2.595,"t":"2026-10-15T19:45:00Z","v":100497,"vw":2.580623},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-15T20:00:00Z","v":27781,"vw":2.59},{"c":2.545,"h":2.6,"l":2.5,"n":68,"o":2.59,"t":"2026-10-16T13:30:00Z","v":21509,"vw":2.575729},{"c":2.53,"h":2.56,"l":2.5,"n":169,"o":2.53,"t":"2026-10-16T13:45:00Z","v":19202,"vw":2.530836},{"c":2.56,"h":2.57,"l":2.535,"n":82,"o":2.56,"t":"2026-10-16T14:00:00Z","v":4519,"vw":2.555934},{"c":2.6,"h":2.6,"l":2.555,"n":131,"o":2.57,"t":"2026-10-16T14:15:00Z","v":106527,"vw":2.560472},{"c":2.61,"h":2.62,"l":2.58,"n":63,"o":2.6,"t":"2026-10-16T14:30:00Z","v":8494,"vw":2.609355},{"c":2.595,"h":2.61,"l":2.585,"n":98,"o":2.61,"t":"2026-10-16T14:45:00Z","v":6460,"vw":2.597005},{"c":2.59,"h":2.595,"l":2.5723,"n":79,"o":2.595,"t":"2026-10-16T15:00:00Z","v":3563,"vw":2.585334},{"c":2.585,"h":2.59,"l":2.555,"n":67,"o":2.59,"t":"2026-10-16T15:15:00Z","v":6346,"vw":2.570961},{"c":2.6,"h":2.6,"l":2.58,"n":91,"o":2.59,"t":"2026-10-16T15:30:00Z","v":4895,"vw":2.588974},{"c":2.585,"h":2.59,"l":2.57,"n":77,"o":2.59,"t":"2026-10-16T15:45:00Z","v":4115,"vw":2.582112},{"c":2.53,"h":2.58,"l":2.53,"n":62,"o":2.58,"t":"2026-10-16T16:00:00Z","v":4689,"vw":2.56141},{"c":2.535,"h":2.55,"l":2.535,"n":94,"o":2.54,"t":"2026-10-16T16:15:00Z","v":13772,"vw":2.541114},{"c":2.525,"h":2.55,"l":2.525,"n":83,"o":2.535,"t":"2026-10-16T16:30:00Z","v":13043,"vw":2.532049},{"c":2.525,"h":2.53,"l":2.525,"n":102,"o":2.525,"t":"2026-10-16T16:45:00Z","v":9557,"vw":2.527127},{"c":2.525,"h":2.53,"l":2.51,"n":72,"o":2.525,"t":"2026-10-16T17:00:00Z","v":9805,"vw":2.521112},{"c":2.52,"h":2.53,"l":2.52,"n":84,"o":2.53,"t":"2026-10-16T17:15:00Z","v":6785,"vw":2.52307},{"c":2.5,"h":2.53,"l":2.5,"n":176,"o":2.52,"t":"2026-10-16T17:30:00Z","v":73039,"vw":2.524402},{"c":2.485,"h":2.51,"l":2.47,"n":167,"o":2.505,"t":"2026-10-16T17:45:00Z","v":23993,"vw":2.488219},{"c":2.51,"h":2.53,"l":2.48,"n":149,"o":2.485,"t":"2026-10-16T18:00:00Z","v":18589,"vw":2.49934},{"c":2.54,"h":2.54,"l":2.5,"n":501,"o":2.515,"t":"2026-10-16T18:15:00Z","v":71288,"vw":2.513128},{"c":2.55,"h":2.56,"l":2.55,"n":65,"o":2.55,"t":"2026-10-16T18:30:00Z","v":20055,"vw":2.554276},{"c":2.55,"h":2.555,"l":2.54,"n":80,"o":2.55,"t":"2026-10-16T18:45:00Z","v":15955,"vw":2.548111},{"c":2.545,"h":2.55,"l":2.54,"n":79,"o":2.545,"t":"2026-10-16T19:00:00Z","v":10890,"vw":2.545843},{"c":2.605,"h":2.61,"l":2.55,"n":218,"o":2.55,"t":"2026-10-16T19:15:00Z","v":42638,"vw":2.579213},{"c":2.54,"h":2.63,"l":2.53,"n":380,"o":2.6,"t":"2026-10-16T19:30:00Z","v":63336,"vw":2.601235},{"c":2.53,"h":2.54,"l":2.49,"n":716,"o":2.535,"t":"2026-10-16T19:45:00Z","v":128813,"vw":2.51344},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-16T20:00:00Z","v":38428,"vw":2.53},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-16T22:15:00Z","v":100,"vw":2.63},{"c":2.5114,"h":2.56,"l":2.51,"n":66,"o":2.53,"t":"2026-10-19T13:30:00Z","v":9930,"vw":2.527966},{"c":2.45,"h":2.526,"l":2.44,"n":190,"o":2.526,"t":"2026-10-19T13:45:00Z","v":20248,"vw":2.475129},{"c":2.475,"h":2.475,"l":2.4409,"n":89,"o":2.45,"t":"2026-10-19T14:00:00Z","v":13140,"vw":2.454849},{"c":2.49,"h":2.51,"l":2.47,"n":298,"o":2.475,"t":"2026-10-19T14:15:00Z","v":56425,"vw":2.488828},{"c":2.495,"h":2.5,"l":2.485,"n":90,"o":2.5,"t":"2026-10-19T14:30:00Z","v":44678,"vw":2.490657},{"c":2.5,"h":2.505,"l":2.49,"n":80,"o":2.49,"t":"2026-10-19T14:45:00Z","v":9408,"vw":2.497933},{"c":2.5,"h":2.5,"l":2.495,"n":52,"o":2.5,"t":"2026-10-19T15:00:00Z","v":6942,"vw":2.498486},{"c":2.51,"h":2.51,"l":2.505,"n":25,"o":2.505,"t":"2026-10-19T15:15:00Z","v":2470,"vw":2.507547},{"c":2.505,"h":2.515,"l":2.505,"n":56,"o":2.515,"t":"2026-10-19T15:30:00Z","v":10749,"vw":2.511545},{"c":2.5,"h":2.5068,"l":2.5,"n":15,"o":2.5068,"t":"2026-10-19T15:45:00Z","v":1060,"vw":2.504594},{"c":2.505,"h":2.505,"l":2.49,"n":49,"o":2.5,"t":"2026-10-19T16:00:00Z","v":6662,"vw":2.497338},{"c":2.52,"h":2.52,"l":2.505,"n":53,"o":2.505,"t":"2026-10-19T16:15:00Z","v":9754,"vw":2.512756},{"c":2.5802,"h":2.5802,"l":2.52,"n":137,"o":2.52,"t":"2026-10-19T16:30:00Z","v":33146,"vw":2.552226},{"c":2.58,"h":2.59,"l":2.575,"n":49,"o":2.58,"t":"2026-10-19T16:45:00Z","v":23500,"vw":2.57802},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:00:00Z","v":202,"vw":2.58},{"c":2.58,"h":2.5814,"l":2.58,"n":40,"o":2.58,"t":"2026-10-19T17:15:00Z","v":4764,"vw":2.580073},{"c":2.585,"h":2.585,"l":2.575,"n":75,"o":2.585,"t":"2026-10-19T17:30:00Z","v":13622,"vw":2.57822},{"c":2.585,"h":2.585,"l":2.5812,"n":17,"o":2.585,"t":"2026-10-19T17:45:00Z","v":1251,"vw":2.584404},{"c":2.595,"h":2.6,"l":2.585,"n":71,"o":2.59,"t":"2026-10-19T18:00:00Z","v":11181,"vw":2.595906},{"c":2.595,"h":2.6,"l":2.595,"n":12,"o":2.595,"t":"2026-10-19T18:15:00Z","v":784,"vw":2.597069},{"c":2.61,"h":2.61,"l":2.595,"n":101,"o":2.595,"t":"2026-10-19T18:30:00Z","v":4293,"vw":2.601092},{"c":2.615,"h":2.635,"l":2.61,"n":329,"o":2.61,"t":"2026-10-19T18:45:00Z","v":79479,"vw":2.621611},{"c":2.595,"h":2.62,"l":2.595,"n":214,"o":2.615,"t":"2026-10-19T19:00:00Z","v":36511,"vw":2.607605},{"c":2.605,"h":2.605,"l":2.595,"n":104,"o":2.595,"t":"2026-10-19T19:15:00Z","v":22934,"vw":2.602399},{"c":2.635,"h":2.64,"l":2.61,"n":83,"o":2.61,"t":"2026-10-19T19:30:00Z","v":13377,"vw":2.626437},{"c":2.61,"h":2.645,"l":2.6,"n":603,"o":2.635,"t":"2026-10-19T19:45:00Z","v":125995,"vw":2.63065},{"c":2.58,"h":2.6,"l":2.58,"n":4,"o":2.6,"t":"2026-10-19T20:00:00Z","v":34244,"vw":2.599825},{"c":2.5537,"h":2.59,"l":2.5537,"n":19,"o":2.59,"t":"2026-10-20T13:30:00Z","v":6995,"vw":2.579954},{"c":2.64,"h":2.64,"l":2.57,"n":32,"o":2.58,"t":"2026-10-20T13:45:00Z","v":2451,"vw":2.60029},{"c":2.66,"h":2.72,"l":2.64,"n":141,"o":2.64,"t":"2026-10-20T14:00:00Z","v":15581,"vw":2.687917},{"c":2.665,"h":2.67,"l":2.65,"n":81,"o":2.66,"t":"2026-10-20T14:15:00Z","v":7987,"vw":2.662108},{"c":2.7,"h":2.7,"l":2.66,"n":219,"o":2.67,"t":"2026-10-20T14:30:00Z","v":12080,"vw":2.670623},{"c":2.7201,"h":2.725,"l":2.7,"n":64,"o":2.7,"t":"2026-10-20T14:45:00Z","v":12325,"vw":2.717666},{"c":2.75,"h":2.77,"l":2.735,"n":133,"o":2.735,"t":"2026-10-20T15:00:00Z","v":23284,"vw":2.753414},{"c":2.76,"h":2.76,"l":2.7409,"n":60,"o":2.745,"t":"2026-10-20T15:15:00Z","v":8558,"vw":2.751772},{"c":2.74,"h":2.785,"l":2.735,"n":460,"o":2.755,"t":"2026-10-20T15:30:00Z","v":73895,"vw":2.761142},{"c":2.75,"h":2.75,"l":2.74,"n":54,"o":2.745,"t":"2026-10-20T15:45:00Z","v":6601,"vw":2.747926},{"c":2.73,"h":2.745,"l":2.73,"n":166,"o":2.74,"t":"2026-10-20T16:00:00Z","v":35696,"vw":2.739457},{"c":2.75,"h":2.75,"l":2.73,"n":160,"o":2.74,"t":"2026-10-20T16:15:00Z","v":15055,"vw":2.740631},{"c":2.755,"h":2.765,"l":2.75,"n":73,"o":2.75,"t":"2026-10-20T16:30:00Z","v":7180,"vw":2.758648},{"c":2.755,"h":2.765,"l":2.745,"n":71,"o":2.75,"t":"2026-10-20T16:45:00Z","v":10213,"vw":2.755793},{"c":2.785,"h":2.785,"l":2.755,"n":73,"o":2.755,"t":"2026-10-20T17:00:00Z","v":12311,"vw":2.764322},{"c":2.785,"h":2.8,"l":2.78,"n":168,"o":2.785,"t":"2026-10-20T17:15:00Z","v":21079,"vw":2.790026},{"c":2.845,"h":2.85,"l":2.785,"n":233,"o":2.785,"t":"2026-10-20T17:30:00Z","v":52019,"vw":2.80782},{"c":2.83,"h":2.845,"l":2.83,"n":45,"o":2.845,"t":"2026-10-20T17:45:00Z","v":3510,"vw":2.841658},{"c":2.855,"h":2.86,"l":2.82,"n":178,"o":2.83,"t":"2026-10-20T18:00:00Z","v":20511,"vw":2.845094},{"c":2.875,"h":2.885,"l":2.855,"n":137,"o":2.855,"t":"2026-10-20T18:15:00Z","v":19218,"vw":2.868503},{"c":2.895,"h":2.91,"l":2.8711,"n":318,"o":2.8711,"t":"2026-10-20T18:30:00Z","v":59681,"vw":2.896194},{"c":2.895,"h":2.915,"l":2.895,"n":275,"o":2.895,"t":"2026-10-20T18:45:00Z","v":67500,"vw":2.906253},{"c":2.905,"h":2.92,"l":2.9,"n":138,"o":2.9,"t":"2026-10-20T19:00:00Z","v":18664,"vw":2.91206},{"c":2.92,"h":2.93,"l":2.9,"n":597,"o":2.9061,"t":"2026-10-20T19:15:00Z","v":83365,"vw":2.914841},{"c":2.895,"h":2.92,"l":2.875,"n":543,"o":2.915,"t":"2026-10-20T19:30:00Z","v":70681,"vw":2.89969},{"c":2.88,"h":2.93,"l":2.865,"n":964,"o":2.895,"t":"2026-10-20T19:45:00Z","v":109634,"vw":2.895493},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-20T20:00:00Z","v":32188,"vw":2.88},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-20T20:15:00Z","v":264,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-21T12:00:00Z","v":201,"vw":2.83},{"c":2.87,"h":2.99,"l":2.845,"n":34,"o":2.88,"t":"2026-10-21T13:30:00Z","v":4362,"vw":2.886196},{"c":2.86,"h":2.88,"l":2.86,"n":24,"o":2.88,"t":"2026-10-21T13:45:00Z","v":3165,"vw":2.877414},{"c":2.85,"h":2.88,"l":2.83,"n":195,"o":2.86,"t":"2026-10-21T14:00:00Z","v":14987,"vw":2.851952},{"c":2.8624,"h":2.88,"l":2.85,"n":28,"o":2.86,"t":"2026-10-21T14:15:00Z","v":2523,"vw":2.862322},{"c":2.885,"h":2.9,"l":2.87,"n":131,"o":2.87,"t":"2026-10-21T14:30:00Z","v":21935,"vw":2.888229},{"c":2.92,"h":2.92,"l":2.885,"n":85,"o":2.885,"t":"2026-10-21T14:45:00Z","v":9674,"vw":2.897127},{"c":2.9,"h":2.91,"l":2.89,"n":75,"o":2.91,"t":"2026-10-21T15:00:00Z","v":8699,"vw":2.898239},{"c":2.93,"h":2.93,"l":2.88,"n":218,"o":2.91,"t":"2026-10-21T15:15:00Z","v":15722,"vw":2.91157},{"c":2.9,"h":2.925,"l":2.9,"n":118,"o":2.92,"t":"2026-10-21T15:30:00Z","v":14755,"vw":2.922243},{"c":2.932,"h":2.932,"l":2.9,"n":231,"o":2.9,"t":"2026-10-21T15:45:00Z","v":30809,"vw":2.909673},{"c":2.92,"h":2.93,"l":2.92,"n":45,"o":2.93,"t":"2026-10-21T16:00:00Z","v":5328,"vw":2.920656},{"c":2.915,"h":2.92,"l":2.9,"n":69,"o":2.91,"t":"2026-10-21T16:15:00Z","v":5166,"vw":2.906821},{"c":2.915,"h":2.925,"l":2.915,"n":50,"o":2.915,"t":"2026-10-21T16:30:00Z","v":4409,"vw":2.918891},{"c":2.915,"h":2.92,"l":2.915,"n":30,"o":2.915,"t":"2026-10-21T16:45:00Z","v":2232,"vw":2.918368},{"c":2.915,"h":2.92,"l":2.9,"n":153,"o":2.915,"t":"2026-10-21T17:00:00Z","v":20461,"vw":2.909505},{"c":2.88,"h":2.9,"l":2.88,"n":108,"o":2.9,"t":"2026-10-21T17:15:00Z","v":6344,"vw":2.893604},{"c":2.895,"h":2.895,"l":2.87,"n":59,"o":2.87,"t":"2026-10-21T17:30:00Z","v":2882,"vw":2.881842},{"c":2.88,"h":2.89,"l":2.88,"n":22,"o":2.89,"t":"2026-10-21T17:45:00Z","v":873,"vw":2.886081},{"c":2.88,"h":2.89,"l":2.87,"n":108,"o":2.88,"t":"2026-10-21T18:00:00Z","v":10388,"vw":2.88309},{"c":2.88,"h":2.88,"l":2.87,"n":23,"o":2.88,"t":"2026-10-21T18:15:00Z","v":1355,"vw":2.87875},{"c":2.875,"h":2.88,"l":2.87,"n":100,"o":2.88,"t":"2026-10-21T18:30:00Z","v":7178,"vw":2.87693},{"c":2.85,"h":2.875,"l":2.85,"n":200,"o":2.875,"t":"2026-10-21T18:45:00Z","v":18892,"vw":2.866911},{"c":2.845,"h":2.865,"l":2.84,"n":113,"o":2.86,"t":"2026-10-21T19:00:00Z","v":7388,"vw":2.854185},{"c":2.87,"h":2.88,"l":2.85,"n":139,"o":2.85,"t":"2026-10-21T19:15:00Z","v":9031,"vw":2.861837},{"c":2.84,"h":2.875,"l":2.84,"n":159,"o":2.875,"t":"2026-10-21T19:30:00Z","v":12794,"vw":2.858384},{"c":2.83,"h":2.85,"l":2.795,"n":701,"o":2.845,"t":"2026-10-21T19:45:00Z","v":104663,"vw":2.820734},{"c":2.83,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-10-21T20:00:00Z","v":32452,"vw":2.820185},{"c":2.85,"h":2.87,"l":2.83,"n":9,"o":2.83,"t":"2026-10-22T13:30:00Z","v":3210,"vw":2.834923},{"c":2.865,"h":2.865,"l":2.865,"n":2,"o":2.865,"t":"2026-10-22T13:45:00Z","v":101,"vw":2.865},{"c":2.84,"h":2.855,"l":2.83,"n":22,"o":2.855,"t":"2026-10-22T14:00:00Z","v":1685,"vw":2.843571},{"c":2.88,"h":2.88,"l":2.85,"n":27,"o":2.85,"t":"2026-10-22T14:15:00Z","v":3621,"vw":2.853438},{"c":2.895,"h":2.895,"l":2.87,"n":72,"o":2.875,"t":"2026-10-22T14:30:00Z","v":4068,"vw":2.880238},{"c":2.9,"h":2.91,"l":2.86,"n":392,"o":2.89,"t":"2026-10-22T14:45:00Z","v":30531,"vw":2.883408},{"c":2.9,"h":2.905,"l":2.895,"n":51,"o":2.905,"t":"2026-10-22T15:00:00Z","v":3480,"vw":2.898346},{"c":2.92,"h":2.93,"l":2.9,"n":118,"o":2.9,"t":"2026-10-22T15:15:00Z","v":8838,"vw":2.921971},{"c":2.91,"h":2.92,"l":2.895,"n":133,"o":2.92,"t":"2026-10-22T15:30:00Z","v":9937,"vw":2.905758},{"c":2.945,"h":2.955,"l":2.9,"n":126,"o":2.905,"t":"2026-10-22T15:45:00Z","v":13540,"vw":2.912984},{"c":2.99,"h":3.01,"l":2.95,"n":188,"o":2.95,"t":"2026-10-22T16:00:00Z","v":28474,"vw":2.979022},{"c":2.98,"h":2.99,"l":2.98,"n":40,"o":2.99,"t":"2026-10-22T16:15:00Z","v":3646,"vw":2.988116},{"c":2.97,"h":2.99,"l":2.96,"n":213,"o":2.99,"t":"2026-10-22T16:30:00Z","v":14242,"vw":2.973709},{"c":2.995,"h":3,"l":2.95,"n":514,"o":2.96,"t":"2026-10-22T16:45:00Z","v":58614,"vw":2.972132},{"c":3.025,"h":3.03,"l":2.985,"n":274,"o":2.995,"t":"2026-10-22T17:00:00Z","v":26280,"vw":3.000935},{"c":3.015,"h":3.025,"l":3.01,"n":166,"o":3.025,"t":"2026-10-22T17:15:00Z","v":16650,"vw":3.017788},{"c":3.045,"h":3.05,"l":3.015,"n":138,"o":3.015,"t":"2026-10-22T17:30:00Z","v":38391,"vw":3.023915},{"c":3.045,"h":3.055,"l":3.04,"n":65,"o":3.045,"t":"2026-10-22T17:45:00Z","v":6334,"vw":3.045917},{"c":3.045,"h":3.05,"l":3.035,"n":118,"o":3.04,"t":"2026-10-22T18:00:00Z","v":9493,"vw":3.044638},{"c":3.055,"h":3.06,"l":3.045,"n":80,"o":3.0495,"t":"2026-10-22T18:15:00Z","v":7086,"vw":3.051811},{"c":3.045,"h":3.055,"l":3.045,"n":124,"o":3.05,"t":"2026-10-22T18:30:00Z","v":11931,"vw":3.049183},{"c":3.065,"h":3.08,"l":3.045,"n":127,"o":3.05,"t":"2026-10-22T18:45:00Z","v":11133,"vw":3.063866},{"c":3.035,"h":3.065,"l":3.015,"n":492,"o":3.065,"t":"2026-10-22T19:00:00Z","v":114993,"vw":3.03377},{"c":3.035,"h":3.035,"l":3.01,"n":319,"o":3.035,"t":"2026-10-22T19:15:00Z","v":73398,"vw":3.024715},{"c":3.015,"h":3.03,"l":2.99,"n":644,"o":3.03,"t":"2026-10-22T19:30:00Z","v":124571,"vw":3.000212},{"c":3.05,"h":3.05,"l":3.01,"n":430,"o":3.01,"t":"2026-10-22T19:45:00Z","v":38227,"vw":3.034558},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T20:00:00Z","v":42354,"vw":3.04},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-22T21:00:00Z","v":1300,"vw":3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.6947993530704184,"strike":3.376614389339105,"iv":2.407651566280777,"gamma":0.25714467570129146,"theta":-0.013524585412318178,"vega":0.0032534404188568687,"rho":0.0008716202731643578,"breakevenPct":35.713791413650775},{"delta":0.65,"premium":1.1508225329923878,"strike":3.868845076148677,"iv":4.255651543307171,"gamma":0.10271799094761459,"theta":-0.022749404561675644,"vega":0.0030948400312429793,"rho":0.0006324082184498763,"breakevenPct":67.32225363803548},{"delta":0.7,"premium":1.33859010903844,"strike":3.3842835895782195,"iv":4.493097209617637,"gamma":0.09036831838077426,"theta":-0.021560335355242516,"vega":0.0028187020134008297,"rho":0.0006025825465192686,"breakevenPct":57.42912328722198},{"delta":0.75,"premium":1.5263576850844927,"strike":2.899722103007761,"iv":4.730542875928103,"gamma":0.0780186458139339,"theta":-0.02037126614880938,"vega":0.002542563995558679,"rho":0.0005727568745886607,"breakevenPct":47.53599293640845},{"delta":0.8,"premium":1.7141252611305453,"strike":2.4151606164373027,"iv":4.96798854223857,"gamma":0.06566897324709356,"theta":-0.01918219694237625,"vega":0.002266425977716529,"rho":0.0005429312026580529,"breakevenPct":37.64286258559493},{"delta":0.85,"premium":1.8877925935422357,"strike":1.9360370322888212,"iv":5.040432757163478,"gamma":0.053871563357927754,"theta":-0.017285365929084914,"vega":0.001951382847897142,"rho":0.0005243500654783935,"breakevenPct":27.460987527701903},{"delta":0.9,"premium":1.9771113316506226,"strike":1.4894433417468873,"iv":4.125827326473746,"gamma":0.04537782550138596,"theta":-0.011154656760342921,"vega":0.0014036067532022032,"rho":0.0005730344823155312,"breakevenPct":15.551822446583662}],"put":[{"delta":0.45,"premium":1.0339296903913575,"strike":3.473422967805914,"iv":2.12104956461881,"gamma":0.2348798552592547,"theta":-0.011944646266086595,"vega":0.0033324060880343264,"rho":-0.0018989928381519328,"breakevenPct":18.683557419514784},{"delta":0.5,"premium":1.6174713869449264,"strike":4.0249591242070375,"iv":2.7076488244945685,"gamma":0.17411943068347333,"theta":-0.015355766938500279,"vega":0.0033609389511542577,"rho":-0.0024812931211263324,"breakevenPct":19.75040875792963},{"delta":0.55,"premium":1.8213166132239997,"strike":4.316166590319999,"iv":2.603010309941372,"gamma":0.17662453154507074,"theta":-0.01434544133244433,"vega":0.0032732976806990597,"rho":-0.002762526695565313,"breakevenPct":16.83833409680001},{"delta":0.6,"premium":2.0251618395030726,"strike":4.607374056432961,"iv":2.498371795388176,"gamma":0.17912963240666818,"theta":-0.01333511572638838,"vega":0.003185656410243862,"rho":-0.0030437602700042936,"breakevenPct":13.926259435670401},{"delta":0.65,"premium":2.229007065782146,"strike":4.898581522545922,"iv":2.3937332808349794,"gamma":0.1816347332682656,"theta":-0.012324790120332428,"vega":0.0030980151397886646,"rho":-0.0033249938444432745,"breakevenPct":11.014184774540784},{"delta":0.7,"premium":2.4360395407052637,"strike":5.175534891232598,"iv":2.271202902140595,"gamma":0.17607921930574474,"theta":-0.010849663842815323,"vega":0.0028699070410949296,"rho":-0.0036085412727711753,"breakevenPct":8.683488315755522},{"delta":0.75,"premium":2.644775201398171,"strike":5.444871227610544,"iv":2.13911155980529,"gamma":0.1662163148640261,"theta":-0.00912615973920658,"vega":0.0025667369909496227,"rho":-0.0038933251666080806,"breakevenPct":6.663465792920924},{"delta":0.8,"premium":2.853510862091079,"strike":5.714207563988489,"iv":2.007020217469985,"gamma":0.15635341042230746,"theta":-0.007402655635597836,"vega":0.002263566940804316,"rho":-0.004178109060444986,"breakevenPct":4.643443270086327},{"delta":0.85,"premium":3.0622465227839863,"strike":5.983543900366434,"iv":1.8749288751346802,"gamma":0.14649050598058885,"theta":-0.0056791515319890955,"vega":0.0019603968906590098,"rho":-0.004462892954281891,"breakevenPct":2.6234207472517346}]},"raw":{"call":[{"delta":0.6,"premium":0.6947993530704184,"strike":3.376614389339105,"iv":2.407651566280777,"gamma":0.25714467570129146,"theta":-0.013524585412318178,"vega":0.0032534404188568687,"rho":0.0008716202731643578,"breakevenPct":35.713791413650775},{"delta":0.65,"premium":1.1508225329923878,"strike":3.868845076148677,"iv":4.255651543307171,"gamma":0.10271799094761459,"theta":-0.022749404561675644,"vega":0.0030948400312429793,"rho":0.0006324082184498763,"breakevenPct":67.32225363803548},{"delta":0.7,"premium":1.33859010903844,"strike":3.3842835895782195,"iv":4.493097209617637,"gamma":0.09036831838077426,"theta":-0.021560335355242516,"vega":0.0028187020134008297,"rho":0.0006025825465192686,"breakevenPct":57.42912328722198},{"delta":0.75,"premium":1.5263576850844927,"strike":2.899722103007761,"iv":4.730542875928103,"gamma":0.0780186458139339,"theta":-0.02037126614880938,"vega":0.002542563995558679,"rho":0.0005727568745886607,"breakevenPct":47.53599293640845},{"delta":0.8,"premium":1.7141252611305453,"strike":2.4151606164373027,"iv":4.96798854223857,"gamma":0.06566897324709356,"theta":-0.01918219694237625,"vega":0.002266425977716529,"rho":0.0005429312026580529,"breakevenPct":37.64286258559493},{"delta":0.85,"premium":1.8877925935422357,"strike":1.9360370322888212,"iv":5.040432757163478,"gamma":0.053871563357927754,"theta":-0.017285365929084914,"vega":0.001951382847897142,"rho":0.0005243500654783935,"breakevenPct":27.460987527701903},{"delta":0.9,"premium":1.9771113316506226,"strike":1.4894433417468873,"iv":4.125827326473746,"gamma":0.04537782550138596,"theta":-0.011154656760342921,"vega":0.0014036067532022032,"rho":0.0005730344823155312,"breakevenPct":15.551822446583662}],"put":[{"delta":0.45,"premium":1.0339296903913575,"strike":3.473422967805914,"iv":2.12104956461881,"gamma":0.2348798552592547,"theta":-0.011944646266086595,"vega":0.0033324060880343264,"rho":-0.0018989928381519328,"breakevenPct":18.683557419514784},{"delta":0.5,"premium":1.6174713869449264,"strike":4.0249591242070375,"iv":2.7076488244945685,"gamma":0.17411943068347333,"theta":-0.015355766938500279,"vega":0.0033609389511542577,"rho":-0.0024812931211263324,"breakevenPct":19.75040875792963},{"delta":0.55,"premium":1.8213166132239997,"strike":4.316166590319999,"iv":2.603010309941372,"gamma":0.17662453154507074,"theta":-0.01434544133244433,"vega":0.0032732976806990597,"rho":-0.002762526695565313,"breakevenPct":16.83833409680001},{"delta":0.6,"premium":2.0251618395030726,"strike":4.607374056432961,"iv":2.498371795388176,"gamma":0.17912963240666818,"theta":-0.01333511572638838,"vega":0.003185656410243862,"rho":-0.0030437602700042936,"breakevenPct":13.926259435670401},{"delta":0.65,"premium":2.229007065782146,"strike":4.898581522545922,"iv":2.3937332808349794,"gamma":0.1816347332682656,"theta":-0.012324790120332428,"vega":0.0030980151397886646,"rho":-0.0033249938444432745,"breakevenPct":11.014184774540784},{"delta":0.7,"premium":2.4360395407052637,"strike":5.175534891232598,"iv":2.271202902140595,"gamma":0.17607921930574474,"theta":-0.010849663842815323,"vega":0.0028699070410949296,"rho":-0.0036085412727711753,"breakevenPct":8.683488315755522},{"delta":0.75,"premium":2.644775201398171,"strike":5.444871227610544,"iv":2.13911155980529,"gamma":0.1662163148640261,"theta":-0.00912615973920658,"vega":0.0025667369909496227,"rho":-0.0038933251666080806,"breakevenPct":6.663465792920924},{"delta":0.8,"premium":2.853510862091079,"strike":5.714207563988489,"iv":2.007020217469985,"gamma":0.15635341042230746,"theta":-0.007402655635597836,"vega":0.002263566940804316,"rho":-0.004178109060444986,"breakevenPct":4.643443270086327},{"delta":0.85,"premium":3.0622465227839863,"strike":5.983543900366434,"iv":1.8749288751346802,"gamma":0.14649050598058885,"theta":-0.0056791515319890955,"vega":0.0019603968906590098,"rho":-0.004462892954281891,"breakevenPct":2.6234207472517346}]}},"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"}}