{"symbol":"XBIT","url":"https://intraalpha.com/companies/XBIT","capturedAt":"2026-10-31T01:58:35.231Z","state":"partial","quote":{"symbol":"XBIT","last_price":1.88,"prev_close":1.94,"regular_close":1.88,"change":-0.06,"change_pct":-3.0928,"regular_change":-0.06,"regular_change_pct":-3.0928,"extended_change":0,"extended_change_pct":0,"bid":1.85,"ask":1.97,"bid_size":100,"ask_size":600,"volume":50564,"vwap":1.907305,"open":1.93,"high":1.982,"low":1.865,"close":1.88,"trade_count":376,"last_trade_at":"2026-10-30T20:00:00.077284894Z","last_quote_at":"2026-10-30T20:01:27.738146641Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-30T21:58:32.847298012-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":{"symbol":"XBIT","fetched_at":"2026-10-31T01:57:47.314270+00:00","name":"XBiotech Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"XBiotech Inc., a biopharmaceutical company, discovers, develops and markets True Human monoclonal antibodies for the treatment of various diseases. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":59146000,"ebitda":-46780000,"pe_ratio":null,"peg_ratio":0,"book_value":4.214,"dividend_per_share":null,"dividend_yield":null,"eps":-1.48,"revenue_ttm":300000,"gross_profit_ttm":3359000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.193,"return_on_equity_ttm":-0.299,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.933,"analyst_target_price":18,"analyst_number":null,"beta":0.795,"fifty_two_week_high":3.44,"fifty_two_week_low":1.8,"fifty_day_ma":2.16,"two_hundred_day_ma":2.328,"shares_outstanding":30487700,"forward_pe":null,"price_to_sales":12.23,"price_to_book":0.46,"ev_to_revenue":24.05,"ev_to_ebitda":-1.602},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T01:57:47.314270+00:00"},"optionObservedAt":"2026-10-30T19:49:59.054Z","bars":[{"c":1.92,"h":1.92,"l":1.92,"n":9,"o":1.92,"t":"2026-10-26T13:30:00Z","v":1416,"vw":1.92},{"c":1.9269,"h":1.9269,"l":1.92,"n":3,"o":1.92,"t":"2026-10-26T13:35:00Z","v":230,"vw":1.923887},{"c":1.91,"h":1.92,"l":1.91,"n":8,"o":1.91,"t":"2026-10-26T14:45:00Z","v":870,"vw":1.914273},{"c":1.87,"h":1.915,"l":1.87,"n":24,"o":1.915,"t":"2026-10-26T14:55:00Z","v":4917,"vw":1.904388},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-26T15:00:00Z","v":100,"vw":1.86},{"c":1.87,"h":1.88,"l":1.86,"n":16,"o":1.8681,"t":"2026-10-26T15:15:00Z","v":3864,"vw":1.872843},{"c":1.865,"h":1.88,"l":1.865,"n":15,"o":1.87,"t":"2026-10-26T15:20:00Z","v":3733,"vw":1.871228},{"c":1.86,"h":1.88,"l":1.86,"n":44,"o":1.8799,"t":"2026-10-26T15:30:00Z","v":9172,"vw":1.872916},{"c":1.85,"h":1.87,"l":1.85,"n":33,"o":1.86,"t":"2026-10-26T15:35:00Z","v":3158,"vw":1.859997},{"c":1.85,"h":1.8648,"l":1.85,"n":6,"o":1.85,"t":"2026-10-26T15:40:00Z","v":600,"vw":1.852467},{"c":1.85,"h":1.87,"l":1.85,"n":33,"o":1.87,"t":"2026-10-26T15:50:00Z","v":17399,"vw":1.867366},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-26T15:55:00Z","v":104,"vw":1.85},{"c":1.855,"h":1.855,"l":1.83,"n":41,"o":1.85,"t":"2026-10-26T16:00:00Z","v":4047,"vw":1.849788},{"c":1.86,"h":1.86,"l":1.84,"n":18,"o":1.84,"t":"2026-10-26T16:05:00Z","v":2108,"vw":1.858947},{"c":1.855,"h":1.8686,"l":1.85,"n":25,"o":1.8608,"t":"2026-10-26T16:10:00Z","v":1323,"vw":1.861542},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-26T16:15:00Z","v":200,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-26T16:20:00Z","v":200,"vw":1.84},{"c":1.85,"h":1.85,"l":1.84,"n":19,"o":1.84,"t":"2026-10-26T16:25:00Z","v":445,"vw":1.843333},{"c":1.845,"h":1.845,"l":1.845,"n":5,"o":1.845,"t":"2026-10-26T16:30:00Z","v":150,"vw":1.845},{"c":1.855,"h":1.8599,"l":1.85,"n":23,"o":1.8557,"t":"2026-10-26T16:35:00Z","v":3403,"vw":1.855478},{"c":1.85,"h":1.8594,"l":1.85,"n":31,"o":1.855,"t":"2026-10-26T16:40:00Z","v":5288,"vw":1.854397},{"c":1.83,"h":1.85,"l":1.83,"n":34,"o":1.84,"t":"2026-10-26T16:45:00Z","v":5896,"vw":1.839264},{"c":1.85,"h":1.85,"l":1.83,"n":13,"o":1.83,"t":"2026-10-26T16:50:00Z","v":1325,"vw":1.84},{"c":1.83,"h":1.8599,"l":1.83,"n":37,"o":1.85,"t":"2026-10-26T16:55:00Z","v":4880,"vw":1.849911},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-26T17:05:00Z","v":230,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-26T17:10:00Z","v":215,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-26T17:15:00Z","v":100,"vw":1.83},{"c":1.85,"h":1.866,"l":1.85,"n":12,"o":1.85,"t":"2026-10-26T17:25:00Z","v":5426,"vw":1.862591},{"c":1.85,"h":1.85,"l":1.83,"n":16,"o":1.85,"t":"2026-10-26T17:50:00Z","v":4431,"vw":1.848809},{"c":1.85,"h":1.86,"l":1.85,"n":5,"o":1.86,"t":"2026-10-26T17:55:00Z","v":450,"vw":1.856667},{"c":1.85,"h":1.86,"l":1.85,"n":3,"o":1.86,"t":"2026-10-26T18:15:00Z","v":1200,"vw":1.858333},{"c":1.85,"h":1.86,"l":1.83,"n":37,"o":1.85,"t":"2026-10-26T18:20:00Z","v":10748,"vw":1.848478},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-26T18:25:00Z","v":600,"vw":1.85},{"c":1.83,"h":1.855,"l":1.83,"n":22,"o":1.855,"t":"2026-10-26T18:55:00Z","v":10957,"vw":1.848207},{"c":1.83,"h":1.845,"l":1.83,"n":5,"o":1.845,"t":"2026-10-26T19:00:00Z","v":500,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-26T19:15:00Z","v":100,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-26T19:20:00Z","v":200,"vw":1.84},{"c":1.8302,"h":1.8302,"l":1.8302,"n":1,"o":1.8302,"t":"2026-10-26T19:25:00Z","v":699,"vw":1.8302},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-26T19:35:00Z","v":131,"vw":1.83},{"c":1.86,"h":1.86,"l":1.82,"n":41,"o":1.83,"t":"2026-10-26T19:40:00Z","v":11919,"vw":1.830614},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-26T19:45:00Z","v":3115,"vw":1.86},{"c":1.82,"h":1.84,"l":1.82,"n":41,"o":1.83,"t":"2026-10-26T19:55:00Z","v":7126,"vw":1.83147},{"c":1.85,"h":1.85,"l":1.85,"n":7,"o":1.85,"t":"2026-10-26T20:00:00Z","v":247,"vw":1.85},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-26T21:00:00Z","v":334,"vw":1.88},{"c":1.8893,"h":1.8893,"l":1.8893,"n":1,"o":1.8893,"t":"2026-10-26T21:20:00Z","v":300,"vw":1.8893},{"c":1.8801,"h":1.8801,"l":1.88,"n":2,"o":1.88,"t":"2026-10-26T22:35:00Z","v":428,"vw":1.88005},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-27T13:30:00Z","v":431,"vw":1.85},{"c":1.9515,"h":1.9515,"l":1.9515,"n":4,"o":1.9515,"t":"2026-10-27T13:35:00Z","v":205,"vw":1.9515},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-27T14:50:00Z","v":100,"vw":1.84},{"c":1.82,"h":1.85,"l":1.82,"n":4,"o":1.84,"t":"2026-10-27T15:05:00Z","v":1387,"vw":1.837837},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-27T15:10:00Z","v":500,"vw":1.83},{"c":1.81,"h":1.83,"l":1.81,"n":19,"o":1.83,"t":"2026-10-27T15:20:00Z","v":6695,"vw":1.824356},{"c":1.81,"h":1.86,"l":1.81,"n":39,"o":1.83,"t":"2026-10-27T15:45:00Z","v":6964,"vw":1.846507},{"c":1.825,"h":1.85,"l":1.825,"n":10,"o":1.85,"t":"2026-10-27T15:50:00Z","v":3301,"vw":1.841883},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-27T15:55:00Z","v":1013,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-27T16:00:00Z","v":100,"vw":1.85},{"c":1.85,"h":1.86,"l":1.85,"n":18,"o":1.85,"t":"2026-10-27T16:05:00Z","v":3480,"vw":1.850769},{"c":1.8293,"h":1.845,"l":1.81,"n":4,"o":1.8331,"t":"2026-10-27T16:10:00Z","v":400,"vw":1.82935},{"c":1.85,"h":1.862,"l":1.85,"n":4,"o":1.862,"t":"2026-10-27T16:15:00Z","v":300,"vw":1.856},{"c":1.83,"h":1.87,"l":1.83,"n":9,"o":1.87,"t":"2026-10-27T16:20:00Z","v":1065,"vw":1.865754},{"c":1.8501,"h":1.8501,"l":1.8501,"n":4,"o":1.8501,"t":"2026-10-27T16:35:00Z","v":200,"vw":1.8501},{"c":1.85,"h":1.8657,"l":1.85,"n":13,"o":1.8657,"t":"2026-10-27T16:40:00Z","v":1000,"vw":1.858213},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-27T16:50:00Z","v":600,"vw":1.85},{"c":1.85,"h":1.8604,"l":1.85,"n":2,"o":1.8604,"t":"2026-10-27T17:00:00Z","v":300,"vw":1.856933},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-27T17:05:00Z","v":715,"vw":1.85},{"c":1.878,"h":1.88,"l":1.86,"n":21,"o":1.86,"t":"2026-10-27T17:10:00Z","v":2594,"vw":1.867877},{"c":1.8678,"h":1.875,"l":1.8678,"n":5,"o":1.87,"t":"2026-10-27T17:15:00Z","v":900,"vw":1.871733},{"c":1.8601,"h":1.8601,"l":1.8601,"n":2,"o":1.8601,"t":"2026-10-27T17:20:00Z","v":266,"vw":1.8601},{"c":1.83,"h":1.865,"l":1.83,"n":6,"o":1.865,"t":"2026-10-27T17:30:00Z","v":1000,"vw":1.85532},{"c":1.83,"h":1.86,"l":1.83,"n":14,"o":1.86,"t":"2026-10-27T17:35:00Z","v":3200,"vw":1.848284},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-27T17:55:00Z","v":100,"vw":1.85},{"c":1.86,"h":1.86,"l":1.83,"n":7,"o":1.85,"t":"2026-10-27T18:00:00Z","v":1822,"vw":1.84944},{"c":1.866,"h":1.866,"l":1.866,"n":1,"o":1.866,"t":"2026-10-27T18:05:00Z","v":500,"vw":1.866},{"c":1.9,"h":1.9,"l":1.86,"n":14,"o":1.86,"t":"2026-10-27T18:10:00Z","v":3199,"vw":1.87058},{"c":1.89,"h":1.89,"l":1.876,"n":4,"o":1.888,"t":"2026-10-27T18:30:00Z","v":700,"vw":1.883329},{"c":1.876,"h":1.89,"l":1.876,"n":3,"o":1.89,"t":"2026-10-27T18:50:00Z","v":300,"vw":1.884667},{"c":1.82,"h":1.8205,"l":1.82,"n":2,"o":1.8205,"t":"2026-10-27T19:00:00Z","v":214,"vw":1.820234},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-27T19:10:00Z","v":142,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-27T19:15:00Z","v":200,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-27T19:25:00Z","v":171,"vw":1.83},{"c":1.86,"h":1.89,"l":1.86,"n":4,"o":1.89,"t":"2026-10-27T19:35:00Z","v":514,"vw":1.8675},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-27T19:45:00Z","v":244,"vw":1.84},{"c":1.86,"h":1.86,"l":1.84,"n":3,"o":1.84,"t":"2026-10-27T19:50:00Z","v":813,"vw":1.8523},{"c":1.84,"h":1.855,"l":1.82,"n":75,"o":1.84,"t":"2026-10-27T19:55:00Z","v":17883,"vw":1.836925},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-27T20:00:00Z","v":1010,"vw":1.85},{"c":1.8599,"h":1.8599,"l":1.85,"n":3,"o":1.8577,"t":"2026-10-27T20:05:00Z","v":2200,"vw":1.8562},{"c":1.8451,"h":1.8451,"l":1.8451,"n":1,"o":1.8451,"t":"2026-10-27T20:10:00Z","v":1000,"vw":1.8451},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-28T10:40:00Z","v":100,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-28T10:45:00Z","v":100,"vw":1.97},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-28T13:30:00Z","v":269,"vw":1.86},{"c":1.8501,"h":1.8501,"l":1.8501,"n":1,"o":1.8501,"t":"2026-10-28T13:45:00Z","v":100,"vw":1.8501},{"c":1.85,"h":1.85,"l":1.85,"n":10,"o":1.85,"t":"2026-10-28T15:20:00Z","v":479,"vw":1.85},{"c":1.83,"h":1.87,"l":1.82,"n":114,"o":1.86,"t":"2026-10-28T15:25:00Z","v":13220,"vw":1.849662},{"c":1.83,"h":1.83,"l":1.82,"n":14,"o":1.83,"t":"2026-10-28T15:30:00Z","v":1300,"vw":1.829167},{"c":1.8,"h":1.845,"l":1.8,"n":41,"o":1.845,"t":"2026-10-28T15:35:00Z","v":13555,"vw":1.812564},{"c":1.82,"h":1.82,"l":1.8,"n":33,"o":1.8,"t":"2026-10-28T15:40:00Z","v":4942,"vw":1.817872},{"c":1.8299,"h":1.8299,"l":1.825,"n":3,"o":1.825,"t":"2026-10-28T15:45:00Z","v":1050,"vw":1.82549},{"c":1.8203,"h":1.8203,"l":1.8203,"n":1,"o":1.8203,"t":"2026-10-28T15:55:00Z","v":100,"vw":1.8203},{"c":1.83,"h":1.83,"l":1.81,"n":17,"o":1.82,"t":"2026-10-28T16:00:00Z","v":2369,"vw":1.824982},{"c":1.845,"h":1.845,"l":1.835,"n":7,"o":1.835,"t":"2026-10-28T16:05:00Z","v":1561,"vw":1.837333},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-28T16:20:00Z","v":110,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-28T16:30:00Z","v":300,"vw":1.82},{"c":1.845,"h":1.845,"l":1.845,"n":10,"o":1.845,"t":"2026-10-28T17:20:00Z","v":1493,"vw":1.845},{"c":1.82,"h":1.83,"l":1.82,"n":9,"o":1.83,"t":"2026-10-28T17:40:00Z","v":1359,"vw":1.829192},{"c":1.82,"h":1.84,"l":1.82,"n":32,"o":1.82,"t":"2026-10-28T18:00:00Z","v":6529,"vw":1.834499},{"c":1.82,"h":1.82,"l":1.82,"n":10,"o":1.82,"t":"2026-10-28T18:05:00Z","v":436,"vw":1.82},{"c":1.825,"h":1.84,"l":1.825,"n":4,"o":1.839,"t":"2026-10-28T18:15:00Z","v":700,"vw":1.837571},{"c":1.95,"h":2,"l":1.825,"n":270,"o":1.825,"t":"2026-10-28T18:35:00Z","v":126078,"vw":1.967554},{"c":2.03,"h":2.0404,"l":1.92,"n":274,"o":1.96,"t":"2026-10-28T18:40:00Z","v":45277,"vw":1.976681},{"c":2.03,"h":2.04,"l":1.99,"n":49,"o":2.0226,"t":"2026-10-28T18:45:00Z","v":31498,"vw":2.018902},{"c":2.0283,"h":2.0283,"l":1.98,"n":42,"o":2.02,"t":"2026-10-28T18:50:00Z","v":3364,"vw":2.006128},{"c":1.99,"h":2,"l":1.9781,"n":16,"o":2,"t":"2026-10-28T18:55:00Z","v":4706,"vw":1.981566},{"c":1.96,"h":1.9993,"l":1.95,"n":7,"o":1.985,"t":"2026-10-28T19:00:00Z","v":1020,"vw":1.97478},{"c":1.97,"h":2.029,"l":1.9501,"n":24,"o":1.9501,"t":"2026-10-28T19:05:00Z","v":2607,"vw":1.979841},{"c":1.98,"h":1.98,"l":1.95,"n":17,"o":1.96,"t":"2026-10-28T19:10:00Z","v":1959,"vw":1.963148},{"c":1.96,"h":1.975,"l":1.96,"n":4,"o":1.975,"t":"2026-10-28T19:15:00Z","v":400,"vw":1.9675},{"c":1.96,"h":1.98,"l":1.96,"n":13,"o":1.96,"t":"2026-10-28T19:20:00Z","v":10923,"vw":1.960563},{"c":1.96,"h":1.98,"l":1.96,"n":3,"o":1.98,"t":"2026-10-28T19:25:00Z","v":650,"vw":1.973846},{"c":1.9675,"h":1.9675,"l":1.96,"n":8,"o":1.96,"t":"2026-10-28T19:30:00Z","v":502,"vw":1.961875},{"c":1.96,"h":1.99,"l":1.96,"n":12,"o":1.99,"t":"2026-10-28T19:35:00Z","v":842,"vw":1.974187},{"c":1.995,"h":2.01,"l":1.995,"n":17,"o":1.9999,"t":"2026-10-28T19:40:00Z","v":3191,"vw":2.001432},{"c":1.99,"h":2,"l":1.96,"n":22,"o":1.99,"t":"2026-10-28T19:45:00Z","v":6567,"vw":1.997205},{"c":1.98,"h":1.9899,"l":1.97,"n":13,"o":1.972,"t":"2026-10-28T19:50:00Z","v":2385,"vw":1.974033},{"c":1.99,"h":1.99,"l":1.96,"n":84,"o":1.98,"t":"2026-10-28T19:55:00Z","v":14328,"vw":1.978166},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-28T20:00:00Z","v":2394,"vw":1.99},{"c":1.9793,"h":1.9793,"l":1.9793,"n":1,"o":1.9793,"t":"2026-10-28T22:20:00Z","v":100,"vw":1.9793},{"c":1.977,"h":1.977,"l":1.9377,"n":2,"o":1.9377,"t":"2026-10-28T23:55:00Z","v":900,"vw":1.9639},{"c":1.97,"h":1.98,"l":1.97,"n":5,"o":1.98,"t":"2026-10-29T13:30:00Z","v":1929,"vw":1.979479},{"c":1.9658,"h":1.9658,"l":1.955,"n":7,"o":1.955,"t":"2026-10-29T13:35:00Z","v":288,"vw":1.9604},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-29T13:45:00Z","v":695,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-29T13:50:00Z","v":101,"vw":1.97},{"c":1.95,"h":1.965,"l":1.95,"n":5,"o":1.965,"t":"2026-10-29T14:15:00Z","v":5107,"vw":1.964706},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-29T14:30:00Z","v":1020,"vw":1.96},{"c":1.97,"h":1.97,"l":1.95,"n":13,"o":1.95,"t":"2026-10-29T14:45:00Z","v":2181,"vw":1.966296},{"c":1.96,"h":1.97,"l":1.96,"n":13,"o":1.965,"t":"2026-10-29T15:00:00Z","v":5225,"vw":1.969521},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-29T15:05:00Z","v":2614,"vw":1.96},{"c":1.94,"h":1.94,"l":1.94,"n":6,"o":1.94,"t":"2026-10-29T15:10:00Z","v":619,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-29T15:30:00Z","v":460,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-10-29T15:45:00Z","v":604,"vw":1.93},{"c":1.93,"h":1.94,"l":1.93,"n":12,"o":1.94,"t":"2026-10-29T15:50:00Z","v":612,"vw":1.934065},{"c":1.935,"h":1.935,"l":1.935,"n":4,"o":1.935,"t":"2026-10-29T16:00:00Z","v":407,"vw":1.935},{"c":1.94,"h":1.95,"l":1.94,"n":3,"o":1.945,"t":"2026-10-29T16:05:00Z","v":921,"vw":1.947828},{"c":1.94,"h":1.94,"l":1.93,"n":3,"o":1.93,"t":"2026-10-29T16:10:00Z","v":206,"vw":1.935},{"c":1.94,"h":1.94,"l":1.92,"n":11,"o":1.92,"t":"2026-10-29T16:15:00Z","v":1063,"vw":1.9275},{"c":1.95,"h":1.95,"l":1.92,"n":19,"o":1.92,"t":"2026-10-29T16:35:00Z","v":929,"vw":1.937428},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-29T16:45:00Z","v":1000,"vw":1.96},{"c":1.94,"h":1.945,"l":1.93,"n":6,"o":1.93,"t":"2026-10-29T16:50:00Z","v":602,"vw":1.935833},{"c":1.93,"h":1.96,"l":1.93,"n":6,"o":1.96,"t":"2026-10-29T17:10:00Z","v":724,"vw":1.939282},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-29T17:15:00Z","v":159,"vw":1.94},{"c":1.9201,"h":1.9201,"l":1.9201,"n":2,"o":1.9201,"t":"2026-10-29T17:20:00Z","v":302,"vw":1.9201},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-29T17:25:00Z","v":209,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T17:30:00Z","v":780,"vw":1.92},{"c":1.9205,"h":1.9205,"l":1.9205,"n":1,"o":1.9205,"t":"2026-10-29T17:35:00Z","v":700,"vw":1.9205},{"c":1.91,"h":1.92,"l":1.91,"n":9,"o":1.92,"t":"2026-10-29T17:50:00Z","v":710,"vw":1.915},{"c":1.895,"h":1.91,"l":1.895,"n":34,"o":1.91,"t":"2026-10-29T18:00:00Z","v":7442,"vw":1.908946},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-29T18:20:00Z","v":605,"vw":1.87},{"c":1.8701,"h":1.91,"l":1.8701,"n":4,"o":1.91,"t":"2026-10-29T18:25:00Z","v":18608,"vw":1.87088},{"c":1.905,"h":1.92,"l":1.905,"n":14,"o":1.92,"t":"2026-10-29T18:30:00Z","v":3586,"vw":1.919127},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T18:45:00Z","v":627,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T18:55:00Z","v":805,"vw":1.9225},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T19:10:00Z","v":624,"vw":1.92},{"c":1.935,"h":1.935,"l":1.92,"n":7,"o":1.92,"t":"2026-10-29T19:20:00Z","v":966,"vw":1.926176},{"c":1.948,"h":1.948,"l":1.948,"n":1,"o":1.948,"t":"2026-10-29T19:25:00Z","v":306,"vw":1.948},{"c":1.9499,"h":1.9499,"l":1.9499,"n":1,"o":1.9499,"t":"2026-10-29T19:30:00Z","v":500,"vw":1.9499},{"c":1.9499,"h":1.9499,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T19:35:00Z","v":800,"vw":1.927475},{"c":1.9599,"h":1.9599,"l":1.95,"n":3,"o":1.95,"t":"2026-10-29T19:40:00Z","v":1001,"vw":1.95198},{"c":1.92,"h":1.93,"l":1.92,"n":8,"o":1.93,"t":"2026-10-29T19:45:00Z","v":1605,"vw":1.924009},{"c":1.94,"h":1.94,"l":1.92,"n":13,"o":1.92,"t":"2026-10-29T19:50:00Z","v":1088,"vw":1.926413},{"c":1.94,"h":1.95,"l":1.92,"n":36,"o":1.92,"t":"2026-10-29T19:55:00Z","v":2451,"vw":1.933006},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-29T20:00:00Z","v":410,"vw":1.94},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-29T21:05:00Z","v":888,"vw":1.96},{"c":1.9999,"h":1.9999,"l":1.9999,"n":1,"o":1.9999,"t":"2026-10-30T11:45:00Z","v":200,"vw":1.9999},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-30T13:30:00Z","v":217,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-30T13:55:00Z","v":401,"vw":1.94},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-10-30T14:25:00Z","v":151,"vw":1.92},{"c":1.9502,"h":1.9502,"l":1.95,"n":2,"o":1.95,"t":"2026-10-30T15:15:00Z","v":5100,"vw":1.950161},{"c":1.942,"h":1.982,"l":1.942,"n":10,"o":1.9803,"t":"2026-10-30T15:30:00Z","v":1243,"vw":1.962135},{"c":1.96,"h":1.96,"l":1.95,"n":20,"o":1.95,"t":"2026-10-30T15:35:00Z","v":4305,"vw":1.950476},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-30T15:40:00Z","v":257,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T15:50:00Z","v":102,"vw":1.94},{"c":1.9462,"h":1.9462,"l":1.9462,"n":7,"o":1.9462,"t":"2026-10-30T16:10:00Z","v":5071,"vw":1.9462},{"c":1.9498,"h":1.9498,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T16:25:00Z","v":500,"vw":1.947767},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-30T16:45:00Z","v":101,"vw":1.93},{"c":1.935,"h":1.935,"l":1.935,"n":1,"o":1.935,"t":"2026-10-30T17:05:00Z","v":100,"vw":1.935},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-10-30T18:10:00Z","v":706,"vw":1.91},{"c":1.89,"h":1.9,"l":1.89,"n":8,"o":1.9,"t":"2026-10-30T18:20:00Z","v":1141,"vw":1.899005},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-30T18:40:00Z","v":1293,"vw":1.88},{"c":1.865,"h":1.88,"l":1.865,"n":26,"o":1.87,"t":"2026-10-30T19:40:00Z","v":2966,"vw":1.870547},{"c":1.87,"h":1.91,"l":1.865,"n":42,"o":1.87,"t":"2026-10-30T19:45:00Z","v":10090,"vw":1.892853},{"c":1.87,"h":1.88,"l":1.87,"n":44,"o":1.87,"t":"2026-10-30T19:50:00Z","v":5386,"vw":1.870879},{"c":1.88,"h":1.895,"l":1.87,"n":64,"o":1.87,"t":"2026-10-30T19:55:00Z","v":8380,"vw":1.873179},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-30T20:00:00Z","v":1044,"vw":1.88}],"history":[{"c":7.155,"h":7.75,"l":6.83,"n":1813,"o":7.69,"t":"2024-10-29T04:00:00Z","v":66099,"vw":7.332991},{"c":7.39,"h":7.65,"l":7.0724,"n":2036,"o":7.31,"t":"2024-10-30T04:00:00Z","v":62083,"vw":7.388731},{"c":7.26,"h":7.49,"l":7.25,"n":877,"o":7.33,"t":"2024-10-31T04:00:00Z","v":31271,"vw":7.275471},{"c":7.35,"h":7.39,"l":7.1372,"n":1023,"o":7.39,"t":"2024-11-01T04:00:00Z","v":27407,"vw":7.289012},{"c":7.3,"h":7.36,"l":7.1921,"n":542,"o":7.35,"t":"2024-11-04T05:00:00Z","v":16409,"vw":7.286554},{"c":7.46,"h":7.51,"l":7.25,"n":689,"o":7.25,"t":"2024-11-05T05:00:00Z","v":24449,"vw":7.427286},{"c":8.25,"h":8.32,"l":7.25,"n":3646,"o":7.55,"t":"2024-11-06T05:00:00Z","v":153822,"vw":7.954038},{"c":7.36,"h":8.25,"l":7.36,"n":4517,"o":8.25,"t":"2024-11-07T05:00:00Z","v":114245,"vw":7.746269},{"c":7.55,"h":7.5573,"l":7.335,"n":552,"o":7.42,"t":"2024-11-08T05:00:00Z","v":25663,"vw":7.496817},{"c":7.3,"h":7.7399,"l":7.11,"n":1467,"o":7.72,"t":"2024-11-11T05:00:00Z","v":52629,"vw":7.328109},{"c":7.09,"h":7.43,"l":6.6833,"n":1059,"o":7.33,"t":"2024-11-12T05:00:00Z","v":59103,"vw":7.047675},{"c":7.1,"h":7.3,"l":7.02,"n":807,"o":7.09,"t":"2024-11-13T05:00:00Z","v":35117,"vw":7.135582},{"c":6.97,"h":7.43,"l":6.7,"n":1940,"o":7.17,"t":"2024-11-14T05:00:00Z","v":61101,"vw":7.067965},{"c":6.66,"h":7.17,"l":6.61,"n":2718,"o":7.05,"t":"2024-11-15T05:00:00Z","v":95506,"vw":6.800781},{"c":6.67,"h":6.81,"l":6.55,"n":1732,"o":6.66,"t":"2024-11-18T05:00:00Z","v":39715,"vw":6.657864},{"c":6.67,"h":6.805,"l":6.49,"n":932,"o":6.57,"t":"2024-11-19T05:00:00Z","v":29366,"vw":6.64608},{"c":6.49,"h":6.83,"l":6.36,"n":1547,"o":6.63,"t":"2024-11-20T05:00:00Z","v":51258,"vw":6.552005},{"c":6.62,"h":6.85,"l":6.44,"n":800,"o":6.55,"t":"2024-11-21T05:00:00Z","v":30677,"vw":6.607738},{"c":6.83,"h":7.03,"l":6.535,"n":847,"o":6.66,"t":"2024-11-22T05:00:00Z","v":37411,"vw":6.812123},{"c":6.86,"h":7.23,"l":6.82,"n":1725,"o":6.99,"t":"2024-11-25T05:00:00Z","v":45777,"vw":6.983604},{"c":6.81,"h":6.98,"l":6.6019,"n":2018,"o":6.82,"t":"2024-11-26T05:00:00Z","v":46367,"vw":6.776589},{"c":7.35,"h":7.52,"l":6.81,"n":3056,"o":6.83,"t":"2024-11-27T05:00:00Z","v":83094,"vw":7.217199},{"c":7.61,"h":7.61,"l":7.26,"n":1583,"o":7.47,"t":"2024-11-29T05:00:00Z","v":41623,"vw":7.49462},{"c":7.15,"h":7.64,"l":7.15,"n":1088,"o":7.64,"t":"2024-12-02T05:00:00Z","v":42020,"vw":7.354178},{"c":6.73,"h":7.15,"l":6.57,"n":1574,"o":7.15,"t":"2024-12-03T05:00:00Z","v":78065,"vw":6.895649},{"c":6.5,"h":6.8,"l":6.11,"n":1591,"o":6.71,"t":"2024-12-04T05:00:00Z","v":72261,"vw":6.389241},{"c":6.31,"h":6.7176,"l":6.17,"n":2281,"o":6.5,"t":"2024-12-05T05:00:00Z","v":85782,"vw":6.328217},{"c":6.4,"h":6.53,"l":6.08,"n":1576,"o":6.23,"t":"2024-12-06T05:00:00Z","v":70495,"vw":6.22358},{"c":6.56,"h":6.71,"l":6.26,"n":1486,"o":6.4,"t":"2024-12-09T05:00:00Z","v":57379,"vw":6.447555},{"c":6.63,"h":6.71,"l":6.28,"n":1245,"o":6.59,"t":"2024-12-10T05:00:00Z","v":45493,"vw":6.573371},{"c":7.07,"h":7.1,"l":6.37,"n":2235,"o":6.6,"t":"2024-12-11T05:00:00Z","v":107971,"vw":6.864691},{"c":6.93,"h":7.04,"l":6.72,"n":1700,"o":7.03,"t":"2024-12-12T05:00:00Z","v":82707,"vw":6.987303},{"c":6.95,"h":7.24,"l":6.71,"n":2557,"o":6.96,"t":"2024-12-13T05:00:00Z","v":100664,"vw":6.975707},{"c":6.92,"h":7,"l":6.74,"n":2318,"o":6.85,"t":"2024-12-16T05:00:00Z","v":63473,"vw":6.902366},{"c":6.74,"h":6.9149,"l":6.34,"n":1728,"o":6.83,"t":"2024-12-17T05:00:00Z","v":50369,"vw":6.660051},{"c":6.09,"h":6.82,"l":6.06,"n":1652,"o":6.82,"t":"2024-12-18T05:00:00Z","v":51579,"vw":6.297098},{"c":6.34,"h":6.48,"l":6.12,"n":2656,"o":6.21,"t":"2024-12-19T05:00:00Z","v":64271,"vw":6.272006},{"c":6.38,"h":6.6559,"l":6.131,"n":1706,"o":6.27,"t":"2024-12-20T05:00:00Z","v":214749,"vw":6.361039},{"c":4.5,"h":5.11,"l":3.51,"n":3526,"o":5.07,"t":"2024-12-23T05:00:00Z","v":473368,"vw":4.378308},{"c":4.56,"h":4.6098,"l":4.302,"n":635,"o":4.32,"t":"2024-12-24T05:00:00Z","v":41303,"vw":4.518069},{"c":4.23,"h":4.59,"l":4.04,"n":1131,"o":4.56,"t":"2024-12-26T05:00:00Z","v":75419,"vw":4.247671},{"c":3.8,"h":4.45,"l":3.75,"n":1750,"o":4.25,"t":"2024-12-27T05:00:00Z","v":143793,"vw":3.942351},{"c":4.09,"h":4.14,"l":3.72,"n":1129,"o":3.81,"t":"2024-12-30T05:00:00Z","v":111556,"vw":3.900192},{"c":3.95,"h":4.21,"l":3.8203,"n":1028,"o":4.2,"t":"2024-12-31T05:00:00Z","v":87952,"vw":4.001528},{"c":4.17,"h":4.3,"l":3.985,"n":1234,"o":4.01,"t":"2025-01-02T05:00:00Z","v":51587,"vw":4.17179},{"c":4.42,"h":4.5,"l":4.16,"n":1196,"o":4.23,"t":"2025-01-03T05:00:00Z","v":65291,"vw":4.364847},{"c":4.48,"h":4.67,"l":4.46,"n":1652,"o":4.52,"t":"2025-01-06T05:00:00Z","v":114145,"vw":4.544065},{"c":4.26,"h":4.54,"l":4.25,"n":1184,"o":4.51,"t":"2025-01-07T05:00:00Z","v":51317,"vw":4.343991},{"c":4.01,"h":4.48,"l":4,"n":1018,"o":4.25,"t":"2025-01-08T05:00:00Z","v":67566,"vw":4.150996},{"c":3.88,"h":4.3,"l":3.8108,"n":1076,"o":3.97,"t":"2025-01-10T05:00:00Z","v":53477,"vw":3.945261},{"c":3.85,"h":4.03,"l":3.75,"n":621,"o":3.87,"t":"2025-01-13T05:00:00Z","v":46909,"vw":3.853499},{"c":3.71,"h":3.9,"l":3.64,"n":433,"o":3.9,"t":"2025-01-14T05:00:00Z","v":31577,"vw":3.739635},{"c":3.89,"h":3.94,"l":3.7201,"n":497,"o":3.81,"t":"2025-01-15T05:00:00Z","v":33247,"vw":3.850135},{"c":3.8,"h":4,"l":3.8,"n":798,"o":3.89,"t":"2025-01-16T05:00:00Z","v":62937,"vw":3.89274},{"c":3.82,"h":3.99,"l":3.8,"n":785,"o":3.84,"t":"2025-01-17T05:00:00Z","v":40027,"vw":3.848091},{"c":3.83,"h":3.97,"l":3.8,"n":1114,"o":3.91,"t":"2025-01-21T05:00:00Z","v":59211,"vw":3.881053},{"c":3.77,"h":4,"l":3.75,"n":946,"o":3.85,"t":"2025-01-22T05:00:00Z","v":61482,"vw":3.826955},{"c":3.7,"h":3.8,"l":3.6,"n":995,"o":3.76,"t":"2025-01-23T05:00:00Z","v":63327,"vw":3.706371},{"c":3.65,"h":3.78,"l":3.65,"n":510,"o":3.72,"t":"2025-01-24T05:00:00Z","v":32440,"vw":3.699354},{"c":3.64,"h":3.78,"l":3.58,"n":435,"o":3.67,"t":"2025-01-27T05:00:00Z","v":34033,"vw":3.648671},{"c":3.48,"h":3.65,"l":3.4,"n":694,"o":3.65,"t":"2025-01-28T05:00:00Z","v":57621,"vw":3.539914},{"c":3.61,"h":3.66,"l":3.45,"n":747,"o":3.45,"t":"2025-01-29T05:00:00Z","v":64602,"vw":3.566457},{"c":3.62,"h":3.67,"l":3.57,"n":605,"o":3.67,"t":"2025-01-30T05:00:00Z","v":38983,"vw":3.60043},{"c":3.46,"h":3.69,"l":3.44,"n":1165,"o":3.68,"t":"2025-01-31T05:00:00Z","v":55071,"vw":3.554583},{"c":3.33,"h":3.5381,"l":3.27,"n":569,"o":3.4,"t":"2025-02-03T05:00:00Z","v":45319,"vw":3.363721},{"c":3.25,"h":3.5046,"l":3.22,"n":1078,"o":3.36,"t":"2025-02-04T05:00:00Z","v":48424,"vw":3.338019},{"c":3.42,"h":3.47,"l":3.27,"n":768,"o":3.3,"t":"2025-02-05T05:00:00Z","v":77825,"vw":3.396293},{"c":3.28,"h":3.45,"l":3.28,"n":672,"o":3.45,"t":"2025-02-06T05:00:00Z","v":52893,"vw":3.349432},{"c":3.1,"h":3.33,"l":3.05,"n":843,"o":3.28,"t":"2025-02-07T05:00:00Z","v":56206,"vw":3.124621},{"c":3.32,"h":3.3899,"l":3.13,"n":1045,"o":3.13,"t":"2025-02-10T05:00:00Z","v":80683,"vw":3.287301},{"c":3.3,"h":3.35,"l":3.2,"n":856,"o":3.34,"t":"2025-02-11T05:00:00Z","v":63538,"vw":3.30225},{"c":3.22,"h":3.25,"l":3.2,"n":915,"o":3.25,"t":"2025-02-12T05:00:00Z","v":58071,"vw":3.228674},{"c":3.21,"h":3.25,"l":3.1306,"n":760,"o":3.25,"t":"2025-02-13T05:00:00Z","v":47184,"vw":3.20646},{"c":3.27,"h":3.32,"l":3.17,"n":678,"o":3.17,"t":"2025-02-14T05:00:00Z","v":50491,"vw":3.258813},{"c":3.03,"h":3.3,"l":3.03,"n":1283,"o":3.27,"t":"2025-02-18T05:00:00Z","v":78430,"vw":3.151031},{"c":3.11,"h":3.2,"l":3.05,"n":648,"o":3.05,"t":"2025-02-19T05:00:00Z","v":43037,"vw":3.143805},{"c":3.12,"h":3.16,"l":3.03,"n":822,"o":3.11,"t":"2025-02-20T05:00:00Z","v":28919,"vw":3.089746},{"c":2.99,"h":3.2,"l":2.99,"n":1081,"o":3.17,"t":"2025-02-21T05:00:00Z","v":83904,"vw":3.03363},{"c":3.06,"h":3.09,"l":2.94,"n":538,"o":3.01,"t":"2025-02-24T05:00:00Z","v":39141,"vw":3.021203},{"c":3.02,"h":3.13,"l":3,"n":959,"o":3.05,"t":"2025-02-25T05:00:00Z","v":47151,"vw":3.043093},{"c":3,"h":3.08,"l":2.95,"n":621,"o":3.03,"t":"2025-02-26T05:00:00Z","v":75205,"vw":3.008667},{"c":3.11,"h":3.16,"l":3,"n":584,"o":3,"t":"2025-02-27T05:00:00Z","v":35336,"vw":3.093611},{"c":3.52,"h":3.54,"l":3.11,"n":963,"o":3.11,"t":"2025-02-28T05:00:00Z","v":61995,"vw":3.420534},{"c":3.35,"h":3.6,"l":3.3249,"n":941,"o":3.59,"t":"2025-03-03T05:00:00Z","v":88602,"vw":3.422277},{"c":3.16,"h":3.34,"l":3.08,"n":833,"o":3.34,"t":"2025-03-04T05:00:00Z","v":56967,"vw":3.228991},{"c":3.25,"h":3.29,"l":3.1624,"n":759,"o":3.2,"t":"2025-03-05T05:00:00Z","v":42285,"vw":3.229014},{"c":3.19,"h":3.23,"l":3.135,"n":659,"o":3.17,"t":"2025-03-06T05:00:00Z","v":25011,"vw":3.19182},{"c":3.25,"h":3.3,"l":3.155,"n":860,"o":3.23,"t":"2025-03-07T05:00:00Z","v":30936,"vw":3.243256},{"c":3.2,"h":3.5,"l":3.11,"n":682,"o":3.17,"t":"2025-03-10T04:00:00Z","v":38441,"vw":3.300719},{"c":3.18,"h":3.37,"l":3.13,"n":825,"o":3.24,"t":"2025-03-11T04:00:00Z","v":32547,"vw":3.179648},{"c":3.29,"h":3.37,"l":3.1465,"n":1067,"o":3.29,"t":"2025-03-12T04:00:00Z","v":42853,"vw":3.233657},{"c":3.14,"h":3.29,"l":3.11,"n":800,"o":3.25,"t":"2025-03-13T04:00:00Z","v":49285,"vw":3.177982},{"c":3.31,"h":3.49,"l":3.18,"n":1727,"o":3.2,"t":"2025-03-14T04:00:00Z","v":31147,"vw":3.303592},{"c":3.52,"h":3.52,"l":3.25,"n":1103,"o":3.25,"t":"2025-03-17T04:00:00Z","v":59820,"vw":3.420009},{"c":3.42,"h":3.61,"l":3.42,"n":693,"o":3.48,"t":"2025-03-18T04:00:00Z","v":46743,"vw":3.464274},{"c":3.48,"h":3.51,"l":3.4405,"n":435,"o":3.45,"t":"2025-03-19T04:00:00Z","v":22961,"vw":3.484149},{"c":3.45,"h":3.57,"l":3.45,"n":559,"o":3.48,"t":"2025-03-20T04:00:00Z","v":20407,"vw":3.468706},{"c":3.44,"h":3.44,"l":3.26,"n":539,"o":3.4,"t":"2025-03-21T04:00:00Z","v":67434,"vw":3.413667},{"c":3.46,"h":3.53,"l":3.43,"n":791,"o":3.51,"t":"2025-03-24T04:00:00Z","v":37801,"vw":3.466835},{"c":3.3,"h":3.46,"l":3.29,"n":608,"o":3.46,"t":"2025-03-25T04:00:00Z","v":21241,"vw":3.31231},{"c":3.19,"h":3.34,"l":3.15,"n":460,"o":3.34,"t":"2025-03-26T04:00:00Z","v":22404,"vw":3.2117},{"c":3.24,"h":3.26,"l":3.19,"n":478,"o":3.19,"t":"2025-03-27T04:00:00Z","v":20010,"vw":3.235056},{"c":3.1,"h":3.17,"l":3.1,"n":645,"o":3.1,"t":"2025-03-28T04:00:00Z","v":65476,"vw":3.114933},{"c":3.24,"h":3.28,"l":3.05,"n":1094,"o":3.1,"t":"2025-03-31T04:00:00Z","v":94638,"vw":3.148601},{"c":3.02,"h":3.31,"l":3.01,"n":648,"o":3.26,"t":"2025-04-01T04:00:00Z","v":25362,"vw":3.128088},{"c":3.14,"h":3.18,"l":3.01,"n":638,"o":3.01,"t":"2025-04-02T04:00:00Z","v":31377,"vw":3.119992},{"c":2.95,"h":3.18,"l":2.92,"n":789,"o":3.02,"t":"2025-04-03T04:00:00Z","v":53546,"vw":2.99873},{"c":2.87,"h":3,"l":2.65,"n":1330,"o":2.91,"t":"2025-04-04T04:00:00Z","v":119967,"vw":2.814712},{"c":3.15,"h":3.305,"l":2.76,"n":1092,"o":2.76,"t":"2025-04-07T04:00:00Z","v":79940,"vw":3.049383},{"c":3.13,"h":3.27,"l":3,"n":712,"o":3.27,"t":"2025-04-08T04:00:00Z","v":56497,"vw":3.134071},{"c":3.36,"h":3.62,"l":2.77,"n":1338,"o":3.04,"t":"2025-04-09T04:00:00Z","v":124080,"vw":3.271437},{"c":2.88,"h":3.28,"l":2.8,"n":1053,"o":3.24,"t":"2025-04-10T04:00:00Z","v":51958,"vw":2.980776},{"c":3.28,"h":3.28,"l":2.93,"n":555,"o":2.93,"t":"2025-04-11T04:00:00Z","v":53640,"vw":3.155642},{"c":3.12,"h":3.381,"l":3.1,"n":741,"o":3.34,"t":"2025-04-14T04:00:00Z","v":37647,"vw":3.155513},{"c":3.18,"h":3.2769,"l":3.115,"n":775,"o":3.24,"t":"2025-04-15T04:00:00Z","v":36945,"vw":3.167079},{"c":2.96,"h":3.18,"l":2.92,"n":926,"o":3.18,"t":"2025-04-16T04:00:00Z","v":66751,"vw":3.030068},{"c":2.94,"h":3.0944,"l":2.92,"n":835,"o":2.96,"t":"2025-04-17T04:00:00Z","v":44592,"vw":2.977752},{"c":2.97,"h":3.02,"l":2.9,"n":585,"o":2.9,"t":"2025-04-21T04:00:00Z","v":37863,"vw":2.948065},{"c":3.12,"h":3.25,"l":2.95,"n":825,"o":3.25,"t":"2025-04-22T04:00:00Z","v":85682,"vw":3.113496},{"c":3.16,"h":3.32,"l":3.02,"n":699,"o":3.25,"t":"2025-04-23T04:00:00Z","v":49566,"vw":3.150102},{"c":2.96,"h":3.14,"l":2.95,"n":1028,"o":3.14,"t":"2025-04-24T04:00:00Z","v":75017,"vw":3.016243},{"c":2.91,"h":3.01,"l":2.85,"n":854,"o":2.96,"t":"2025-04-25T04:00:00Z","v":60326,"vw":2.941408},{"c":2.88,"h":2.94,"l":2.78,"n":837,"o":2.92,"t":"2025-04-28T04:00:00Z","v":62410,"vw":2.854613},{"c":2.87,"h":2.93,"l":2.8,"n":695,"o":2.89,"t":"2025-04-29T04:00:00Z","v":37766,"vw":2.870219},{"c":3.04,"h":3.12,"l":2.8,"n":1066,"o":2.94,"t":"2025-04-30T04:00:00Z","v":100667,"vw":3.004516},{"c":2.93,"h":3.05,"l":2.86,"n":1060,"o":3.05,"t":"2025-05-01T04:00:00Z","v":56645,"vw":2.935447},{"c":2.92,"h":3.04,"l":2.91,"n":664,"o":3,"t":"2025-05-02T04:00:00Z","v":35130,"vw":2.968743},{"c":2.85,"h":3.08,"l":2.81,"n":662,"o":2.9,"t":"2025-05-05T04:00:00Z","v":40598,"vw":2.886958},{"c":2.78,"h":3,"l":2.65,"n":1551,"o":2.85,"t":"2025-05-06T04:00:00Z","v":222258,"vw":2.838283},{"c":2.79,"h":2.8,"l":2.7107,"n":792,"o":2.7107,"t":"2025-05-07T04:00:00Z","v":45532,"vw":2.783163},{"c":2.85,"h":2.92,"l":2.71,"n":675,"o":2.82,"t":"2025-05-08T04:00:00Z","v":42527,"vw":2.836494},{"c":2.77,"h":2.98,"l":2.755,"n":604,"o":2.89,"t":"2025-05-09T04:00:00Z","v":43044,"vw":2.828537},{"c":2.91,"h":2.91,"l":2.8,"n":987,"o":2.84,"t":"2025-05-12T04:00:00Z","v":66102,"vw":2.86322},{"c":2.98,"h":2.99,"l":2.8,"n":542,"o":2.95,"t":"2025-05-13T04:00:00Z","v":33161,"vw":2.913307},{"c":2.88,"h":2.96,"l":2.84,"n":726,"o":2.96,"t":"2025-05-14T04:00:00Z","v":38981,"vw":2.891988},{"c":2.98,"h":2.98,"l":2.85,"n":520,"o":2.87,"t":"2025-05-15T04:00:00Z","v":27057,"vw":2.926132},{"c":3.04,"h":3.085,"l":2.94,"n":565,"o":2.97,"t":"2025-05-16T04:00:00Z","v":40143,"vw":3.011368},{"c":3.07,"h":3.07,"l":3,"n":457,"o":3.01,"t":"2025-05-19T04:00:00Z","v":24109,"vw":3.038958},{"c":2.97,"h":3.09,"l":2.93,"n":400,"o":3.06,"t":"2025-05-20T04:00:00Z","v":28172,"vw":2.986992},{"c":2.87,"h":2.95,"l":2.85,"n":645,"o":2.95,"t":"2025-05-21T04:00:00Z","v":43462,"vw":2.889672},{"c":2.84,"h":2.955,"l":2.81,"n":852,"o":2.85,"t":"2025-05-22T04:00:00Z","v":29524,"vw":2.868637},{"c":2.84,"h":2.955,"l":2.81,"n":773,"o":2.85,"t":"2025-05-23T04:00:00Z","v":39527,"vw":2.864534},{"c":2.96,"h":2.97,"l":2.84,"n":705,"o":2.91,"t":"2025-05-27T04:00:00Z","v":39262,"vw":2.917844},{"c":2.91,"h":2.98,"l":2.88,"n":812,"o":2.98,"t":"2025-05-28T04:00:00Z","v":36260,"vw":2.914497},{"c":2.86,"h":2.9,"l":2.79,"n":655,"o":2.9,"t":"2025-05-29T04:00:00Z","v":26346,"vw":2.849535},{"c":2.85,"h":2.9,"l":2.775,"n":860,"o":2.83,"t":"2025-05-30T04:00:00Z","v":41389,"vw":2.832672},{"c":2.86,"h":2.88,"l":2.8,"n":684,"o":2.86,"t":"2025-06-02T04:00:00Z","v":44302,"vw":2.839366},{"c":2.89,"h":2.94,"l":2.85,"n":887,"o":2.88,"t":"2025-06-03T04:00:00Z","v":46556,"vw":2.895135},{"c":2.94,"h":2.97,"l":2.8,"n":893,"o":2.92,"t":"2025-06-04T04:00:00Z","v":98245,"vw":2.876479},{"c":2.86,"h":3.045,"l":2.83,"n":935,"o":2.93,"t":"2025-06-05T04:00:00Z","v":78080,"vw":2.894913},{"c":2.9,"h":2.9763,"l":2.82,"n":516,"o":2.91,"t":"2025-06-06T04:00:00Z","v":33736,"vw":2.886937},{"c":2.94,"h":2.96,"l":2.85,"n":472,"o":2.9,"t":"2025-06-09T04:00:00Z","v":31493,"vw":2.910069},{"c":2.91,"h":2.98,"l":2.89,"n":857,"o":2.92,"t":"2025-06-10T04:00:00Z","v":41321,"vw":2.913083},{"c":2.81,"h":2.995,"l":2.81,"n":829,"o":2.99,"t":"2025-06-11T04:00:00Z","v":45121,"vw":2.872448},{"c":2.76,"h":2.885,"l":2.72,"n":890,"o":2.81,"t":"2025-06-12T04:00:00Z","v":64349,"vw":2.778958},{"c":2.64,"h":2.755,"l":2.57,"n":917,"o":2.75,"t":"2025-06-13T04:00:00Z","v":73201,"vw":2.654604},{"c":2.74,"h":2.78,"l":2.64,"n":915,"o":2.64,"t":"2025-06-16T04:00:00Z","v":53246,"vw":2.719141},{"c":2.61,"h":2.73,"l":2.6,"n":842,"o":2.7,"t":"2025-06-17T04:00:00Z","v":54325,"vw":2.646515},{"c":2.6,"h":2.69,"l":2.58,"n":909,"o":2.61,"t":"2025-06-18T04:00:00Z","v":52598,"vw":2.628155},{"c":2.5,"h":2.679,"l":2.5,"n":1009,"o":2.63,"t":"2025-06-20T04:00:00Z","v":127329,"vw":2.562421},{"c":2.59,"h":2.6294,"l":2.5,"n":1159,"o":2.51,"t":"2025-06-23T04:00:00Z","v":72192,"vw":2.564544},{"c":2.67,"h":2.7,"l":2.595,"n":852,"o":2.6,"t":"2025-06-24T04:00:00Z","v":62481,"vw":2.647108},{"c":2.66,"h":2.77,"l":2.58,"n":1242,"o":2.72,"t":"2025-06-25T04:00:00Z","v":74974,"vw":2.68059},{"c":2.87,"h":2.93,"l":2.68,"n":1667,"o":2.68,"t":"2025-06-26T04:00:00Z","v":117954,"vw":2.821149},{"c":2.8,"h":2.98,"l":2.76,"n":2072,"o":2.88,"t":"2025-06-27T04:00:00Z","v":2504193,"vw":2.805237},{"c":2.97,"h":3.05,"l":2.85,"n":2139,"o":2.86,"t":"2025-06-30T04:00:00Z","v":133513,"vw":2.923305},{"c":3.17,"h":3.24,"l":2.99,"n":1242,"o":2.99,"t":"2025-07-01T04:00:00Z","v":56793,"vw":3.135532},{"c":3.22,"h":3.32,"l":3.11,"n":945,"o":3.19,"t":"2025-07-02T04:00:00Z","v":52318,"vw":3.247863},{"c":3.18,"h":3.2,"l":3.0933,"n":427,"o":3.2,"t":"2025-07-03T04:00:00Z","v":28527,"vw":3.174824},{"c":3.05,"h":3.18,"l":2.95,"n":509,"o":3.18,"t":"2025-07-07T04:00:00Z","v":21544,"vw":3.058501},{"c":3.03,"h":3.1,"l":3.005,"n":818,"o":3.03,"t":"2025-07-08T04:00:00Z","v":60693,"vw":3.052095},{"c":3.06,"h":3.075,"l":2.96,"n":325,"o":3.07,"t":"2025-07-09T04:00:00Z","v":24773,"vw":3.040168},{"c":2.96,"h":3.07,"l":2.94,"n":496,"o":3.04,"t":"2025-07-10T04:00:00Z","v":26137,"vw":2.97367},{"c":2.83,"h":2.975,"l":2.83,"n":435,"o":2.95,"t":"2025-07-11T04:00:00Z","v":57784,"vw":2.90071},{"c":2.89,"h":2.95,"l":2.81,"n":454,"o":2.81,"t":"2025-07-14T04:00:00Z","v":31271,"vw":2.869667},{"c":2.75,"h":2.9,"l":2.75,"n":507,"o":2.9,"t":"2025-07-15T04:00:00Z","v":32135,"vw":2.800049},{"c":2.98,"h":3.02,"l":2.78,"n":634,"o":2.78,"t":"2025-07-16T04:00:00Z","v":55168,"vw":2.91847},{"c":3,"h":3.06,"l":2.925,"n":803,"o":2.98,"t":"2025-07-17T04:00:00Z","v":54325,"vw":3.009611},{"c":2.98,"h":3.32,"l":2.975,"n":1215,"o":2.99,"t":"2025-07-18T04:00:00Z","v":105383,"vw":3.050384},{"c":2.95,"h":3.025,"l":2.94,"n":505,"o":3,"t":"2025-07-21T04:00:00Z","v":30532,"vw":2.970538},{"c":3.08,"h":3.11,"l":2.7971,"n":535,"o":2.93,"t":"2025-07-22T04:00:00Z","v":44965,"vw":3.030047},{"c":3.1,"h":3.18,"l":3.01,"n":941,"o":3.15,"t":"2025-07-23T04:00:00Z","v":67483,"vw":3.089265},{"c":2.84,"h":3.05,"l":2.84,"n":547,"o":3.05,"t":"2025-07-24T04:00:00Z","v":59774,"vw":2.962895},{"c":2.87,"h":2.96,"l":2.85,"n":451,"o":2.89,"t":"2025-07-25T04:00:00Z","v":27454,"vw":2.874981},{"c":2.82,"h":2.88,"l":2.81,"n":574,"o":2.87,"t":"2025-07-28T04:00:00Z","v":31487,"vw":2.843153},{"c":2.86,"h":2.87,"l":2.79,"n":358,"o":2.84,"t":"2025-07-29T04:00:00Z","v":35851,"vw":2.830982},{"c":2.9,"h":2.913,"l":2.845,"n":424,"o":2.85,"t":"2025-07-30T04:00:00Z","v":40965,"vw":2.884188},{"c":2.9,"h":2.92,"l":2.86,"n":557,"o":2.91,"t":"2025-07-31T04:00:00Z","v":25701,"vw":2.896312},{"c":2.85,"h":2.9,"l":2.815,"n":586,"o":2.85,"t":"2025-08-01T04:00:00Z","v":34847,"vw":2.839127},{"c":2.85,"h":2.87,"l":2.8,"n":237,"o":2.87,"t":"2025-08-04T04:00:00Z","v":16155,"vw":2.846653},{"c":2.9,"h":2.9256,"l":2.81,"n":607,"o":2.85,"t":"2025-08-05T04:00:00Z","v":45719,"vw":2.876709},{"c":2.9,"h":2.92,"l":2.824,"n":350,"o":2.88,"t":"2025-08-06T04:00:00Z","v":20366,"vw":2.883937},{"c":2.92,"h":2.93,"l":2.82,"n":867,"o":2.9,"t":"2025-08-07T04:00:00Z","v":53122,"vw":2.912717},{"c":2.92,"h":2.93,"l":2.86,"n":477,"o":2.93,"t":"2025-08-08T04:00:00Z","v":38447,"vw":2.908984},{"c":2.95,"h":3.04,"l":2.9,"n":472,"o":2.95,"t":"2025-08-11T04:00:00Z","v":49980,"vw":2.972118},{"c":2.97,"h":3,"l":2.9046,"n":473,"o":2.91,"t":"2025-08-12T04:00:00Z","v":21182,"vw":2.947359},{"c":3.14,"h":3.22,"l":2.94,"n":692,"o":2.98,"t":"2025-08-13T04:00:00Z","v":66637,"vw":3.073827},{"c":3.24,"h":3.33,"l":3.04,"n":543,"o":3.11,"t":"2025-08-14T04:00:00Z","v":45248,"vw":3.218564},{"c":3.15,"h":3.3118,"l":3.07,"n":508,"o":3.27,"t":"2025-08-15T04:00:00Z","v":38158,"vw":3.17161},{"c":3.2,"h":3.21,"l":3.1314,"n":503,"o":3.19,"t":"2025-08-18T04:00:00Z","v":28194,"vw":3.190044},{"c":3.21,"h":3.265,"l":3.15,"n":748,"o":3.21,"t":"2025-08-19T04:00:00Z","v":60445,"vw":3.19772},{"c":3.22,"h":3.22,"l":3.15,"n":327,"o":3.2,"t":"2025-08-20T04:00:00Z","v":30417,"vw":3.181642},{"c":3.2,"h":3.2,"l":3.13,"n":496,"o":3.16,"t":"2025-08-21T04:00:00Z","v":44068,"vw":3.181665},{"c":3.2,"h":3.23,"l":3.155,"n":562,"o":3.23,"t":"2025-08-22T04:00:00Z","v":57506,"vw":3.197584},{"c":3.2,"h":3.235,"l":3.15,"n":399,"o":3.22,"t":"2025-08-25T04:00:00Z","v":52703,"vw":3.201632},{"c":3.5,"h":3.61,"l":3.19,"n":984,"o":3.21,"t":"2025-08-26T04:00:00Z","v":140479,"vw":3.399726},{"c":3.48,"h":3.5892,"l":3.38,"n":522,"o":3.49,"t":"2025-08-27T04:00:00Z","v":69873,"vw":3.479015},{"c":3.39,"h":3.55,"l":3.31,"n":240,"o":3.52,"t":"2025-08-28T04:00:00Z","v":29929,"vw":3.422714},{"c":3.16,"h":3.4193,"l":3.09,"n":310,"o":3.39,"t":"2025-08-29T04:00:00Z","v":28462,"vw":3.224195},{"c":3.02,"h":3.2298,"l":3,"n":621,"o":3.15,"t":"2025-09-02T04:00:00Z","v":84951,"vw":3.075689},{"c":2.98,"h":3.055,"l":2.94,"n":360,"o":3.01,"t":"2025-09-03T04:00:00Z","v":34715,"vw":2.987914},{"c":2.98,"h":3.0107,"l":2.91,"n":256,"o":2.99,"t":"2025-09-04T04:00:00Z","v":12870,"vw":2.961797},{"c":2.92,"h":2.99,"l":2.86,"n":449,"o":2.97,"t":"2025-09-05T04:00:00Z","v":30295,"vw":2.91507},{"c":2.74,"h":2.8978,"l":2.7,"n":614,"o":2.88,"t":"2025-09-08T04:00:00Z","v":62073,"vw":2.795186},{"c":2.79,"h":2.89,"l":2.77,"n":1001,"o":2.78,"t":"2025-09-09T04:00:00Z","v":77497,"vw":2.813978},{"c":2.8,"h":2.89,"l":2.72,"n":555,"o":2.8,"t":"2025-09-10T04:00:00Z","v":69376,"vw":2.795199},{"c":2.82,"h":2.8898,"l":2.78,"n":394,"o":2.8,"t":"2025-09-11T04:00:00Z","v":72522,"vw":2.82417},{"c":2.75,"h":2.863,"l":2.75,"n":211,"o":2.84,"t":"2025-09-12T04:00:00Z","v":28240,"vw":2.794448},{"c":2.72,"h":2.79,"l":2.7,"n":515,"o":2.79,"t":"2025-09-15T04:00:00Z","v":42535,"vw":2.720202},{"c":2.69,"h":2.75,"l":2.69,"n":306,"o":2.7,"t":"2025-09-16T04:00:00Z","v":20582,"vw":2.712755},{"c":2.67,"h":2.75,"l":2.59,"n":435,"o":2.7,"t":"2025-09-17T04:00:00Z","v":65233,"vw":2.677614},{"c":2.76,"h":2.76,"l":2.6103,"n":453,"o":2.69,"t":"2025-09-18T04:00:00Z","v":57055,"vw":2.738447},{"c":2.72,"h":2.9338,"l":2.62,"n":502,"o":2.76,"t":"2025-09-19T04:00:00Z","v":124772,"vw":2.731698},{"c":2.75,"h":2.75,"l":2.63,"n":558,"o":2.72,"t":"2025-09-22T04:00:00Z","v":170144,"vw":2.713912},{"c":2.91,"h":2.91,"l":2.72,"n":308,"o":2.78,"t":"2025-09-23T04:00:00Z","v":55375,"vw":2.804588},{"c":2.78,"h":3,"l":2.73,"n":318,"o":2.94,"t":"2025-09-24T04:00:00Z","v":60142,"vw":2.899042},{"c":2.69,"h":2.83,"l":2.67,"n":496,"o":2.71,"t":"2025-09-25T04:00:00Z","v":61168,"vw":2.711227},{"c":2.7,"h":2.75,"l":2.64,"n":458,"o":2.73,"t":"2025-09-26T04:00:00Z","v":37952,"vw":2.681344},{"c":2.69,"h":2.74,"l":2.6718,"n":235,"o":2.71,"t":"2025-09-29T04:00:00Z","v":32842,"vw":2.698276},{"c":2.66,"h":2.7351,"l":2.64,"n":355,"o":2.7,"t":"2025-09-30T04:00:00Z","v":45456,"vw":2.658411},{"c":2.64,"h":2.65,"l":2.63,"n":341,"o":2.64,"t":"2025-10-01T04:00:00Z","v":50744,"vw":2.644815},{"c":2.64,"h":2.685,"l":2.635,"n":334,"o":2.65,"t":"2025-10-02T04:00:00Z","v":76538,"vw":2.649718},{"c":2.64,"h":2.7,"l":2.615,"n":601,"o":2.65,"t":"2025-10-03T04:00:00Z","v":74181,"vw":2.64195},{"c":2.66,"h":2.7203,"l":2.64,"n":279,"o":2.66,"t":"2025-10-06T04:00:00Z","v":44147,"vw":2.681304},{"c":2.64,"h":2.69,"l":2.62,"n":356,"o":2.62,"t":"2025-10-07T04:00:00Z","v":50464,"vw":2.653642},{"c":2.69,"h":2.73,"l":2.67,"n":552,"o":2.7,"t":"2025-10-08T04:00:00Z","v":96401,"vw":2.689012},{"c":2.6,"h":2.69,"l":2.6,"n":476,"o":2.68,"t":"2025-10-09T04:00:00Z","v":61864,"vw":2.64186},{"c":2.54,"h":2.65,"l":2.52,"n":477,"o":2.62,"t":"2025-10-10T04:00:00Z","v":93273,"vw":2.576716},{"c":2.56,"h":2.61,"l":2.55,"n":580,"o":2.55,"t":"2025-10-13T04:00:00Z","v":79519,"vw":2.577415},{"c":2.51,"h":2.56,"l":2.35,"n":578,"o":2.52,"t":"2025-10-14T04:00:00Z","v":62665,"vw":2.494155},{"c":2.54,"h":2.6115,"l":2.46,"n":228,"o":2.52,"t":"2025-10-15T04:00:00Z","v":39061,"vw":2.498115},{"c":2.49,"h":2.55,"l":2.41,"n":365,"o":2.55,"t":"2025-10-16T04:00:00Z","v":55001,"vw":2.500795},{"c":2.49,"h":2.52,"l":2.4899,"n":308,"o":2.5,"t":"2025-10-17T04:00:00Z","v":42188,"vw":2.502829},{"c":2.48,"h":2.5399,"l":2.4501,"n":187,"o":2.5,"t":"2025-10-20T04:00:00Z","v":38834,"vw":2.485933},{"c":2.59,"h":2.6,"l":2.41,"n":460,"o":2.46,"t":"2025-10-21T04:00:00Z","v":75062,"vw":2.506376},{"c":2.49,"h":2.6,"l":2.4601,"n":372,"o":2.59,"t":"2025-10-22T04:00:00Z","v":64901,"vw":2.498376},{"c":2.46,"h":2.5,"l":2.46,"n":172,"o":2.5,"t":"2025-10-23T04:00:00Z","v":40436,"vw":2.480999},{"c":2.57,"h":2.59,"l":2.4974,"n":457,"o":2.5,"t":"2025-10-24T04:00:00Z","v":70897,"vw":2.533743},{"c":2.57,"h":2.64,"l":2.565,"n":180,"o":2.61,"t":"2025-10-27T04:00:00Z","v":16239,"vw":2.58446},{"c":2.39,"h":2.56,"l":2.39,"n":404,"o":2.56,"t":"2025-10-28T04:00:00Z","v":114693,"vw":2.466928},{"c":2.37,"h":2.4332,"l":2.34,"n":340,"o":2.41,"t":"2025-10-29T04:00:00Z","v":65253,"vw":2.369134},{"c":2.4,"h":2.41,"l":2.3301,"n":299,"o":2.35,"t":"2025-10-30T04:00:00Z","v":26854,"vw":2.374387},{"c":2.35,"h":2.405,"l":2.33,"n":202,"o":2.4,"t":"2025-10-31T04:00:00Z","v":17545,"vw":2.359532},{"c":2.29,"h":2.37,"l":2.28,"n":390,"o":2.31,"t":"2025-11-03T05:00:00Z","v":81575,"vw":2.320928},{"c":2.16,"h":2.27,"l":2.135,"n":430,"o":2.27,"t":"2025-11-04T05:00:00Z","v":79153,"vw":2.192802},{"c":2.12,"h":2.1691,"l":2.09,"n":444,"o":2.15,"t":"2025-11-05T05:00:00Z","v":78439,"vw":2.123942},{"c":2.39,"h":2.39,"l":2.1,"n":960,"o":2.15,"t":"2025-11-06T05:00:00Z","v":387457,"vw":2.169104},{"c":2.34,"h":2.39,"l":2.24,"n":805,"o":2.39,"t":"2025-11-07T05:00:00Z","v":52465,"vw":2.307836},{"c":2.45,"h":2.49,"l":2.3,"n":1048,"o":2.34,"t":"2025-11-10T05:00:00Z","v":100464,"vw":2.43578},{"c":2.94,"h":3.44,"l":2.48,"n":13702,"o":2.48,"t":"2025-11-11T05:00:00Z","v":2123548,"vw":3.136095},{"c":2.77,"h":3.06,"l":2.66,"n":1670,"o":2.95,"t":"2025-11-12T05:00:00Z","v":244049,"vw":2.787846},{"c":2.65,"h":2.9,"l":2.6,"n":664,"o":2.76,"t":"2025-11-13T05:00:00Z","v":53365,"vw":2.683183},{"c":2.64,"h":2.7028,"l":2.56,"n":631,"o":2.6,"t":"2025-11-14T05:00:00Z","v":59284,"vw":2.624452},{"c":2.47,"h":2.64,"l":2.45,"n":874,"o":2.63,"t":"2025-11-17T05:00:00Z","v":97825,"vw":2.502758},{"c":2.35,"h":2.47,"l":2.28,"n":1059,"o":2.43,"t":"2025-11-18T05:00:00Z","v":98722,"vw":2.342424},{"c":2.16,"h":2.35,"l":2.15,"n":1045,"o":2.34,"t":"2025-11-19T05:00:00Z","v":71535,"vw":2.241437},{"c":2.22,"h":2.31,"l":2.16,"n":725,"o":2.23,"t":"2025-11-20T05:00:00Z","v":79332,"vw":2.22828},{"c":2.28,"h":2.33,"l":2.22,"n":839,"o":2.28,"t":"2025-11-21T05:00:00Z","v":61269,"vw":2.263355},{"c":2.28,"h":2.2993,"l":2.26,"n":481,"o":2.28,"t":"2025-11-24T05:00:00Z","v":27696,"vw":2.279156},{"c":2.35,"h":2.42,"l":2.3,"n":494,"o":2.42,"t":"2025-11-25T05:00:00Z","v":58333,"vw":2.358235},{"c":2.28,"h":2.37,"l":2.26,"n":664,"o":2.37,"t":"2025-11-26T05:00:00Z","v":70340,"vw":2.31122},{"c":2.27,"h":2.34,"l":2.26,"n":339,"o":2.3,"t":"2025-11-28T05:00:00Z","v":23382,"vw":2.281571},{"c":2.41,"h":2.4375,"l":2.26,"n":1222,"o":2.4,"t":"2025-12-01T05:00:00Z","v":149790,"vw":2.358584},{"c":2.32,"h":2.4,"l":2.3,"n":425,"o":2.38,"t":"2025-12-02T05:00:00Z","v":48118,"vw":2.326764},{"c":2.59,"h":2.59,"l":2.35,"n":1163,"o":2.35,"t":"2025-12-03T05:00:00Z","v":117743,"vw":2.454393},{"c":2.51,"h":2.59,"l":2.44,"n":464,"o":2.59,"t":"2025-12-04T05:00:00Z","v":44072,"vw":2.482394},{"c":2.48,"h":2.68,"l":2.41,"n":767,"o":2.52,"t":"2025-12-05T05:00:00Z","v":87170,"vw":2.498744},{"c":2.44,"h":2.5,"l":2.4,"n":818,"o":2.48,"t":"2025-12-08T05:00:00Z","v":75993,"vw":2.452441},{"c":2.4,"h":2.455,"l":2.4,"n":517,"o":2.41,"t":"2025-12-09T05:00:00Z","v":60125,"vw":2.407637},{"c":2.56,"h":2.62,"l":2.4,"n":1067,"o":2.41,"t":"2025-12-10T05:00:00Z","v":113048,"vw":2.532548},{"c":2.55,"h":2.65,"l":2.5045,"n":860,"o":2.6,"t":"2025-12-11T05:00:00Z","v":77822,"vw":2.584644},{"c":2.4,"h":2.5445,"l":2.4,"n":782,"o":2.51,"t":"2025-12-12T05:00:00Z","v":51142,"vw":2.435485},{"c":2.53,"h":2.585,"l":2.43,"n":582,"o":2.43,"t":"2025-12-15T05:00:00Z","v":63628,"vw":2.524418},{"c":2.45,"h":2.51,"l":2.41,"n":255,"o":2.51,"t":"2025-12-16T05:00:00Z","v":18059,"vw":2.456436},{"c":2.43,"h":2.53,"l":2.43,"n":169,"o":2.44,"t":"2025-12-17T05:00:00Z","v":23507,"vw":2.461862},{"c":2.53,"h":2.55,"l":2.4,"n":450,"o":2.43,"t":"2025-12-18T05:00:00Z","v":74129,"vw":2.486635},{"c":2.5,"h":2.54,"l":2.4901,"n":288,"o":2.53,"t":"2025-12-19T05:00:00Z","v":25236,"vw":2.515424},{"c":2.41,"h":2.525,"l":2.41,"n":402,"o":2.49,"t":"2025-12-22T05:00:00Z","v":35375,"vw":2.496289},{"c":2.46,"h":2.49,"l":2.4,"n":372,"o":2.43,"t":"2025-12-23T05:00:00Z","v":32601,"vw":2.447799},{"c":2.48,"h":2.49,"l":2.45,"n":126,"o":2.46,"t":"2025-12-24T05:00:00Z","v":18911,"vw":2.469761},{"c":2.47,"h":2.49,"l":2.45,"n":196,"o":2.48,"t":"2025-12-26T05:00:00Z","v":13667,"vw":2.462587},{"c":2.41,"h":2.46,"l":2.36,"n":599,"o":2.45,"t":"2025-12-29T05:00:00Z","v":58857,"vw":2.413841},{"c":2.34,"h":2.4201,"l":2.32,"n":383,"o":2.42,"t":"2025-12-30T05:00:00Z","v":75675,"vw":2.375264},{"c":2.39,"h":2.39,"l":2.31,"n":365,"o":2.33,"t":"2025-12-31T05:00:00Z","v":50191,"vw":2.341145},{"c":2.38,"h":2.39,"l":2.31,"n":352,"o":2.37,"t":"2026-01-02T05:00:00Z","v":24327,"vw":2.366191},{"c":2.44,"h":2.44,"l":2.354,"n":228,"o":2.44,"t":"2026-01-05T05:00:00Z","v":39271,"vw":2.411911},{"c":2.53,"h":2.55,"l":2.396,"n":441,"o":2.44,"t":"2026-01-06T05:00:00Z","v":47324,"vw":2.475302},{"c":2.51,"h":2.57,"l":2.45,"n":487,"o":2.54,"t":"2026-01-07T05:00:00Z","v":75557,"vw":2.525997},{"c":2.65,"h":2.69,"l":2.5,"n":848,"o":2.5,"t":"2026-01-08T05:00:00Z","v":165025,"vw":2.60901},{"c":2.56,"h":2.65,"l":2.5,"n":341,"o":2.6392,"t":"2026-01-09T05:00:00Z","v":37196,"vw":2.561023},{"c":2.53,"h":2.5895,"l":2.51,"n":208,"o":2.56,"t":"2026-01-12T05:00:00Z","v":23496,"vw":2.537843},{"c":2.56,"h":2.58,"l":2.53,"n":310,"o":2.55,"t":"2026-01-13T05:00:00Z","v":19246,"vw":2.561447},{"c":2.61,"h":2.64,"l":2.52,"n":343,"o":2.55,"t":"2026-01-14T05:00:00Z","v":48751,"vw":2.59502},{"c":2.53,"h":2.59,"l":2.49,"n":282,"o":2.59,"t":"2026-01-15T05:00:00Z","v":60864,"vw":2.53769},{"c":2.57,"h":2.58,"l":2.52,"n":192,"o":2.55,"t":"2026-01-16T05:00:00Z","v":9314,"vw":2.555412},{"c":2.53,"h":2.6,"l":2.46,"n":453,"o":2.46,"t":"2026-01-20T05:00:00Z","v":72655,"vw":2.530673},{"c":2.55,"h":2.5776,"l":2.46,"n":296,"o":2.55,"t":"2026-01-21T05:00:00Z","v":35908,"vw":2.508678},{"c":2.66,"h":2.68,"l":2.555,"n":442,"o":2.59,"t":"2026-01-22T05:00:00Z","v":60661,"vw":2.608469},{"c":2.68,"h":2.6813,"l":2.63,"n":298,"o":2.63,"t":"2026-01-23T05:00:00Z","v":17700,"vw":2.660986},{"c":2.69,"h":2.7,"l":2.65,"n":403,"o":2.67,"t":"2026-01-26T05:00:00Z","v":45442,"vw":2.682299},{"c":2.71,"h":2.715,"l":2.65,"n":282,"o":2.67,"t":"2026-01-27T05:00:00Z","v":52627,"vw":2.690949},{"c":2.64,"h":2.7296,"l":2.625,"n":169,"o":2.7,"t":"2026-01-28T05:00:00Z","v":17017,"vw":2.662634},{"c":2.54,"h":2.67,"l":2.53,"n":192,"o":2.67,"t":"2026-01-29T05:00:00Z","v":30765,"vw":2.600321},{"c":2.51,"h":2.562,"l":2.51,"n":208,"o":2.54,"t":"2026-01-30T05:00:00Z","v":9081,"vw":2.518929},{"c":2.48,"h":2.66,"l":2.41,"n":712,"o":2.53,"t":"2026-02-02T05:00:00Z","v":62535,"vw":2.517739},{"c":2.4,"h":2.46,"l":2.28,"n":980,"o":2.33,"t":"2026-02-03T05:00:00Z","v":195743,"vw":2.350778},{"c":2.41,"h":2.42,"l":2.34,"n":285,"o":2.4,"t":"2026-02-04T05:00:00Z","v":33872,"vw":2.386783},{"c":2.3,"h":2.43,"l":2.3,"n":607,"o":2.31,"t":"2026-02-05T05:00:00Z","v":79165,"vw":2.357959},{"c":2.37,"h":2.41,"l":2.33,"n":268,"o":2.34,"t":"2026-02-06T05:00:00Z","v":19957,"vw":2.36142},{"c":2.31,"h":2.38,"l":2.3,"n":267,"o":2.35,"t":"2026-02-09T05:00:00Z","v":23682,"vw":2.346428},{"c":2.42,"h":2.45,"l":2.36,"n":200,"o":2.36,"t":"2026-02-10T05:00:00Z","v":35556,"vw":2.407262},{"c":2.37,"h":2.4199,"l":2.37,"n":156,"o":2.4,"t":"2026-02-11T05:00:00Z","v":13455,"vw":2.396539},{"c":2.37,"h":2.44,"l":2.36,"n":121,"o":2.39,"t":"2026-02-12T05:00:00Z","v":10568,"vw":2.373478},{"c":2.45,"h":2.48,"l":2.39,"n":164,"o":2.39,"t":"2026-02-13T05:00:00Z","v":45553,"vw":2.44592},{"c":2.34,"h":2.46,"l":2.34,"n":150,"o":2.44,"t":"2026-02-17T05:00:00Z","v":8805,"vw":2.389252},{"c":2.41,"h":2.415,"l":2.35,"n":138,"o":2.4,"t":"2026-02-18T05:00:00Z","v":7788,"vw":2.392619},{"c":2.38,"h":2.41,"l":2.34,"n":153,"o":2.41,"t":"2026-02-19T05:00:00Z","v":21598,"vw":2.380555},{"c":2.31,"h":2.448,"l":2.3,"n":253,"o":2.38,"t":"2026-02-20T05:00:00Z","v":22771,"vw":2.349584},{"c":2.34,"h":2.39,"l":2.31,"n":159,"o":2.39,"t":"2026-02-23T05:00:00Z","v":15604,"vw":2.345504},{"c":2.34,"h":2.4,"l":2.34,"n":134,"o":2.34,"t":"2026-02-24T05:00:00Z","v":20158,"vw":2.386037},{"c":2.36,"h":2.4,"l":2.325,"n":203,"o":2.34,"t":"2026-02-25T05:00:00Z","v":14703,"vw":2.362352},{"c":2.35,"h":2.38,"l":2.3,"n":206,"o":2.36,"t":"2026-02-26T05:00:00Z","v":28983,"vw":2.3148},{"c":2.26,"h":2.41,"l":2.21,"n":464,"o":2.31,"t":"2026-02-27T05:00:00Z","v":71293,"vw":2.30905},{"c":2.32,"h":2.35,"l":2.21,"n":310,"o":2.21,"t":"2026-03-02T05:00:00Z","v":42692,"vw":2.306588},{"c":2.34,"h":2.35,"l":2.27,"n":221,"o":2.32,"t":"2026-03-03T05:00:00Z","v":28409,"vw":2.331934},{"c":2.35,"h":2.36,"l":2.325,"n":234,"o":2.35,"t":"2026-03-04T05:00:00Z","v":9385,"vw":2.341793},{"c":2.31,"h":2.35,"l":2.2,"n":179,"o":2.35,"t":"2026-03-05T05:00:00Z","v":32558,"vw":2.258933},{"c":2.35,"h":2.37,"l":2.24,"n":386,"o":2.31,"t":"2026-03-06T05:00:00Z","v":52453,"vw":2.306669},{"c":2.35,"h":2.3799,"l":2.31,"n":308,"o":2.34,"t":"2026-03-09T04:00:00Z","v":27875,"vw":2.351402},{"c":2.33,"h":2.3794,"l":2.33,"n":175,"o":2.36,"t":"2026-03-10T04:00:00Z","v":14023,"vw":2.350431},{"c":2.34,"h":2.38,"l":2.3212,"n":344,"o":2.38,"t":"2026-03-11T04:00:00Z","v":25283,"vw":2.343686},{"c":2.34,"h":2.37,"l":2.31,"n":324,"o":2.3201,"t":"2026-03-12T04:00:00Z","v":28821,"vw":2.325548},{"c":2.31,"h":2.4599,"l":2.31,"n":148,"o":2.4599,"t":"2026-03-13T04:00:00Z","v":5262,"vw":2.327032},{"c":2.3,"h":2.328,"l":2.285,"n":241,"o":2.32,"t":"2026-03-16T04:00:00Z","v":18219,"vw":2.314312},{"c":2.25,"h":2.3,"l":2.25,"n":275,"o":2.3,"t":"2026-03-17T04:00:00Z","v":68195,"vw":2.260834},{"c":2.25,"h":2.27,"l":2.175,"n":313,"o":2.27,"t":"2026-03-18T04:00:00Z","v":49329,"vw":2.214813},{"c":2.35,"h":2.4454,"l":2.225,"n":977,"o":2.25,"t":"2026-03-19T04:00:00Z","v":297062,"vw":2.364824},{"c":2.39,"h":2.4,"l":2.32,"n":383,"o":2.4,"t":"2026-03-20T04:00:00Z","v":90253,"vw":2.353091},{"c":2.39,"h":2.395,"l":2.35,"n":418,"o":2.38,"t":"2026-03-23T04:00:00Z","v":51217,"vw":2.366764},{"c":2.355,"h":2.36,"l":2.35,"n":125,"o":2.35,"t":"2026-03-24T04:00:00Z","v":21748,"vw":2.35679},{"c":2.36,"h":2.38,"l":2.35,"n":357,"o":2.38,"t":"2026-03-25T04:00:00Z","v":25423,"vw":2.369652},{"c":2.31,"h":2.36,"l":2.31,"n":306,"o":2.36,"t":"2026-03-26T04:00:00Z","v":26882,"vw":2.339571},{"c":2.27,"h":2.31,"l":2.26,"n":472,"o":2.31,"t":"2026-03-27T04:00:00Z","v":77624,"vw":2.286261},{"c":2.27,"h":2.3,"l":2.25,"n":218,"o":2.27,"t":"2026-03-30T04:00:00Z","v":22686,"vw":2.2642},{"c":2.35,"h":2.41,"l":2.29,"n":324,"o":2.3,"t":"2026-03-31T04:00:00Z","v":40710,"vw":2.333041},{"c":2.34,"h":2.37,"l":2.3101,"n":191,"o":2.3101,"t":"2026-04-01T04:00:00Z","v":14044,"vw":2.353642},{"c":2.35,"h":2.38,"l":2.3,"n":197,"o":2.3,"t":"2026-04-02T04:00:00Z","v":6423,"vw":2.344907},{"c":2.32,"h":2.39,"l":2.32,"n":169,"o":2.37,"t":"2026-04-06T04:00:00Z","v":19682,"vw":2.36032},{"c":2.29,"h":2.34,"l":2.28,"n":183,"o":2.33,"t":"2026-04-07T04:00:00Z","v":24602,"vw":2.296558},{"c":2.34,"h":2.3899,"l":2.32,"n":217,"o":2.36,"t":"2026-04-08T04:00:00Z","v":29249,"vw":2.352525},{"c":2.33,"h":2.35,"l":2.3102,"n":240,"o":2.33,"t":"2026-04-09T04:00:00Z","v":30405,"vw":2.333615},{"c":2.33,"h":2.35,"l":2.32,"n":264,"o":2.34,"t":"2026-04-10T04:00:00Z","v":33933,"vw":2.33644},{"c":2.41,"h":2.43,"l":2.28,"n":133,"o":2.33,"t":"2026-04-13T04:00:00Z","v":26213,"vw":2.359116},{"c":2.43,"h":2.465,"l":2.41,"n":253,"o":2.41,"t":"2026-04-14T04:00:00Z","v":35865,"vw":2.429645},{"c":2.46,"h":2.49,"l":2.45,"n":110,"o":2.45,"t":"2026-04-15T04:00:00Z","v":6398,"vw":2.462596},{"c":2.43,"h":2.47,"l":2.4,"n":148,"o":2.47,"t":"2026-04-16T04:00:00Z","v":17621,"vw":2.444282},{"c":2.46,"h":2.5,"l":2.41,"n":332,"o":2.41,"t":"2026-04-17T04:00:00Z","v":54115,"vw":2.476235},{"c":2.51,"h":2.6,"l":2.47,"n":232,"o":2.47,"t":"2026-04-20T04:00:00Z","v":46146,"vw":2.541255},{"c":2.52,"h":2.6,"l":2.5,"n":184,"o":2.55,"t":"2026-04-21T04:00:00Z","v":18226,"vw":2.551074},{"c":2.53,"h":2.55,"l":2.505,"n":123,"o":2.52,"t":"2026-04-22T04:00:00Z","v":11082,"vw":2.540978},{"c":2.53,"h":2.6,"l":2.49,"n":142,"o":2.54,"t":"2026-04-23T04:00:00Z","v":24090,"vw":2.573376},{"c":2.51,"h":2.5999,"l":2.411,"n":243,"o":2.56,"t":"2026-04-24T04:00:00Z","v":15908,"vw":2.503517},{"c":2.575,"h":2.59,"l":2.47,"n":206,"o":2.506,"t":"2026-04-27T04:00:00Z","v":33079,"vw":2.546128},{"c":2.54,"h":2.65,"l":2.54,"n":228,"o":2.58,"t":"2026-04-28T04:00:00Z","v":22917,"vw":2.587648},{"c":2.52,"h":2.64,"l":2.51,"n":291,"o":2.54,"t":"2026-04-29T04:00:00Z","v":18291,"vw":2.550792},{"c":2.57,"h":2.57,"l":2.5,"n":264,"o":2.51,"t":"2026-04-30T04:00:00Z","v":41851,"vw":2.531281},{"c":2.55,"h":2.57,"l":2.5401,"n":132,"o":2.5668,"t":"2026-05-01T04:00:00Z","v":9867,"vw":2.558762},{"c":2.55,"h":2.58,"l":2.54,"n":253,"o":2.56,"t":"2026-05-04T04:00:00Z","v":34194,"vw":2.556934},{"c":2.55,"h":2.58,"l":2.54,"n":236,"o":2.56,"t":"2026-05-05T04:00:00Z","v":14276,"vw":2.559985},{"c":2.55,"h":2.57,"l":2.54,"n":420,"o":2.56,"t":"2026-05-06T04:00:00Z","v":25524,"vw":2.555229},{"c":2.5,"h":2.54,"l":2.5,"n":139,"o":2.5,"t":"2026-05-07T04:00:00Z","v":28248,"vw":2.505234},{"c":2.46,"h":2.52,"l":2.46,"n":278,"o":2.5,"t":"2026-05-08T04:00:00Z","v":21974,"vw":2.486684},{"c":2.47,"h":2.5,"l":2.46,"n":185,"o":2.47,"t":"2026-05-11T04:00:00Z","v":40160,"vw":2.477816},{"c":2.5,"h":2.525,"l":2.42,"n":446,"o":2.525,"t":"2026-05-12T04:00:00Z","v":30657,"vw":2.452285},{"c":2.5,"h":2.56,"l":2.48,"n":250,"o":2.51,"t":"2026-05-13T04:00:00Z","v":32668,"vw":2.534783},{"c":2.5,"h":2.56,"l":2.5,"n":130,"o":2.535,"t":"2026-05-14T04:00:00Z","v":6190,"vw":2.521051},{"c":2.46,"h":2.5,"l":2.44,"n":423,"o":2.47,"t":"2026-05-15T04:00:00Z","v":32455,"vw":2.464169},{"c":2.4,"h":2.47,"l":2.39,"n":370,"o":2.46,"t":"2026-05-18T04:00:00Z","v":39341,"vw":2.423913},{"c":2.37,"h":2.43,"l":2.35,"n":134,"o":2.43,"t":"2026-05-19T04:00:00Z","v":21175,"vw":2.377309},{"c":2.39,"h":2.4,"l":2.36,"n":276,"o":2.36,"t":"2026-05-20T04:00:00Z","v":18073,"vw":2.381795},{"c":2.48,"h":2.48,"l":2.38,"n":270,"o":2.39,"t":"2026-05-21T04:00:00Z","v":23531,"vw":2.40846},{"c":2.43,"h":2.48,"l":2.42,"n":209,"o":2.48,"t":"2026-05-22T04:00:00Z","v":15214,"vw":2.440456},{"c":2.4,"h":2.47,"l":2.4,"n":256,"o":2.45,"t":"2026-05-26T04:00:00Z","v":19986,"vw":2.455781},{"c":2.44,"h":2.45,"l":2.4,"n":413,"o":2.4,"t":"2026-05-27T04:00:00Z","v":16304,"vw":2.430432},{"c":2.44,"h":2.445,"l":2.42,"n":276,"o":2.43,"t":"2026-05-28T04:00:00Z","v":9959,"vw":2.432682},{"c":2.42,"h":2.45,"l":2.4,"n":426,"o":2.4,"t":"2026-05-29T04:00:00Z","v":44023,"vw":2.423756},{"c":2.38,"h":2.4771,"l":2.34,"n":574,"o":2.44,"t":"2026-06-01T04:00:00Z","v":59283,"vw":2.38057},{"c":2.41,"h":2.46,"l":2.335,"n":356,"o":2.36,"t":"2026-06-02T04:00:00Z","v":69364,"vw":2.38142},{"c":2.39,"h":2.419,"l":2.3505,"n":655,"o":2.4,"t":"2026-06-03T04:00:00Z","v":45213,"vw":2.373171},{"c":2.37,"h":2.4,"l":2.37,"n":218,"o":2.4,"t":"2026-06-04T04:00:00Z","v":24287,"vw":2.390958},{"c":2.37,"h":2.38,"l":2.35,"n":242,"o":2.38,"t":"2026-06-05T04:00:00Z","v":33192,"vw":2.359514},{"c":2.37,"h":2.4,"l":2.365,"n":373,"o":2.37,"t":"2026-06-08T04:00:00Z","v":23176,"vw":2.375046},{"c":2.37,"h":2.42,"l":2.362,"n":203,"o":2.39,"t":"2026-06-09T04:00:00Z","v":10027,"vw":2.386259},{"c":2.35,"h":2.4,"l":2.35,"n":172,"o":2.39,"t":"2026-06-10T04:00:00Z","v":14918,"vw":2.373308},{"c":2.33,"h":2.37,"l":2.33,"n":296,"o":2.37,"t":"2026-06-11T04:00:00Z","v":34147,"vw":2.347795},{"c":2.34,"h":2.38,"l":2.333,"n":227,"o":2.34,"t":"2026-06-12T04:00:00Z","v":20159,"vw":2.342745},{"c":2.35,"h":2.38,"l":2.35,"n":261,"o":2.37,"t":"2026-06-15T04:00:00Z","v":17058,"vw":2.371903},{"c":2.35,"h":2.36,"l":2.33,"n":364,"o":2.36,"t":"2026-06-16T04:00:00Z","v":8357,"vw":2.346674},{"c":2.37,"h":2.4,"l":2.3506,"n":335,"o":2.37,"t":"2026-06-17T04:00:00Z","v":40477,"vw":2.371646},{"c":2.31,"h":2.39,"l":2.31,"n":251,"o":2.38,"t":"2026-06-18T04:00:00Z","v":40401,"vw":2.331732},{"c":2.31,"h":2.35,"l":2.3,"n":261,"o":2.34,"t":"2026-06-22T04:00:00Z","v":43583,"vw":2.325207},{"c":2.33,"h":2.35,"l":2.3,"n":390,"o":2.31,"t":"2026-06-23T04:00:00Z","v":39393,"vw":2.339827},{"c":2.34,"h":2.35,"l":2.31,"n":251,"o":2.32,"t":"2026-06-24T04:00:00Z","v":38066,"vw":2.343497},{"c":2.33,"h":2.35,"l":2.32,"n":162,"o":2.33,"t":"2026-06-25T04:00:00Z","v":17148,"vw":2.339625},{"c":2.33,"h":2.33,"l":2.31,"n":684,"o":2.32,"t":"2026-06-26T04:00:00Z","v":74213,"vw":2.322375},{"c":2.33,"h":2.34,"l":2.3,"n":270,"o":2.34,"t":"2026-06-29T04:00:00Z","v":20983,"vw":2.318499},{"c":2.3,"h":2.34,"l":2.3,"n":173,"o":2.33,"t":"2026-06-30T04:00:00Z","v":14695,"vw":2.322568},{"c":2.3,"h":2.315,"l":2.3,"n":153,"o":2.31,"t":"2026-07-01T04:00:00Z","v":19904,"vw":2.308754},{"c":2.3,"h":2.31,"l":2.3,"n":241,"o":2.31,"t":"2026-07-02T04:00:00Z","v":20634,"vw":2.306439},{"c":2.41,"h":2.4352,"l":2.31,"n":619,"o":2.32,"t":"2026-07-06T04:00:00Z","v":90332,"vw":2.355055},{"c":2.38,"h":2.405,"l":2.35,"n":283,"o":2.38,"t":"2026-07-07T04:00:00Z","v":28998,"vw":2.382837},{"c":2.36,"h":2.42,"l":2.31,"n":433,"o":2.35,"t":"2026-07-08T04:00:00Z","v":37122,"vw":2.349777},{"c":2.29,"h":2.36,"l":2.275,"n":317,"o":2.36,"t":"2026-07-09T04:00:00Z","v":48654,"vw":2.30853},{"c":2.29,"h":2.32,"l":2.28,"n":209,"o":2.3,"t":"2026-07-10T04:00:00Z","v":31239,"vw":2.304668},{"c":2.33,"h":2.34,"l":2.28,"n":350,"o":2.28,"t":"2026-07-13T04:00:00Z","v":78795,"vw":2.304841},{"c":2.29,"h":2.33,"l":2.28,"n":211,"o":2.32,"t":"2026-07-14T04:00:00Z","v":26354,"vw":2.301115},{"c":2.29,"h":2.31,"l":2.28,"n":291,"o":2.31,"t":"2026-07-15T04:00:00Z","v":21260,"vw":2.29619},{"c":2.29,"h":2.3089,"l":2.28,"n":129,"o":2.3,"t":"2026-07-16T04:00:00Z","v":21914,"vw":2.289683},{"c":2.27,"h":2.282,"l":2.25,"n":255,"o":2.28,"t":"2026-07-17T04:00:00Z","v":59112,"vw":2.273132},{"c":2.25,"h":2.29,"l":2.235,"n":354,"o":2.28,"t":"2026-07-20T04:00:00Z","v":44128,"vw":2.258397},{"c":2.24,"h":2.27,"l":2.19,"n":459,"o":2.25,"t":"2026-07-21T04:00:00Z","v":106911,"vw":2.208739},{"c":2.27,"h":2.31,"l":2.19,"n":780,"o":2.24,"t":"2026-07-22T04:00:00Z","v":107564,"vw":2.235318},{"c":2.28,"h":2.29,"l":2.27,"n":160,"o":2.27,"t":"2026-07-23T04:00:00Z","v":24698,"vw":2.275348},{"c":2.27,"h":2.29,"l":2.25,"n":525,"o":2.29,"t":"2026-07-24T04:00:00Z","v":22168,"vw":2.264893},{"c":2.26,"h":2.27,"l":2.25,"n":231,"o":2.26,"t":"2026-07-27T04:00:00Z","v":30068,"vw":2.262212},{"c":2.27,"h":2.31,"l":2.2555,"n":190,"o":2.26,"t":"2026-07-28T04:00:00Z","v":16379,"vw":2.292392},{"c":2.25,"h":2.315,"l":2.245,"n":204,"o":2.27,"t":"2026-07-29T04:00:00Z","v":35571,"vw":2.253222},{"c":2.24,"h":2.25,"l":2.24,"n":109,"o":2.25,"t":"2026-07-30T04:00:00Z","v":6993,"vw":2.242126},{"c":2.23,"h":2.2572,"l":2.22,"n":339,"o":2.25,"t":"2026-07-31T04:00:00Z","v":37809,"vw":2.229692},{"c":2.235,"h":2.25,"l":2.22,"n":482,"o":2.2201,"t":"2026-08-03T04:00:00Z","v":12832,"vw":2.230464},{"c":2.24,"h":2.29,"l":2.23,"n":571,"o":2.24,"t":"2026-08-04T04:00:00Z","v":28413,"vw":2.25184},{"c":2.26,"h":2.28,"l":2.23,"n":314,"o":2.26,"t":"2026-08-05T04:00:00Z","v":35319,"vw":2.2658},{"c":2.28,"h":2.28,"l":2.255,"n":377,"o":2.28,"t":"2026-08-06T04:00:00Z","v":9966,"vw":2.275096},{"c":2.27,"h":2.29,"l":2.27,"n":126,"o":2.27,"t":"2026-08-07T04:00:00Z","v":15357,"vw":2.277781},{"c":2.28,"h":2.295,"l":2.27,"n":130,"o":2.27,"t":"2026-08-10T04:00:00Z","v":4597,"vw":2.277252},{"c":2.33,"h":2.35,"l":2.25,"n":186,"o":2.28,"t":"2026-08-11T04:00:00Z","v":22453,"vw":2.293973},{"c":2.46,"h":2.46,"l":2.29,"n":497,"o":2.35,"t":"2026-08-12T04:00:00Z","v":58620,"vw":2.366182},{"c":2.33,"h":2.47,"l":2.3073,"n":279,"o":2.44,"t":"2026-08-13T04:00:00Z","v":41687,"vw":2.39173},{"c":2.3,"h":2.37,"l":2.3,"n":502,"o":2.335,"t":"2026-08-14T04:00:00Z","v":46503,"vw":2.344631},{"c":2.31,"h":2.36,"l":2.29,"n":180,"o":2.31,"t":"2026-08-17T04:00:00Z","v":15404,"vw":2.322391},{"c":2.27,"h":2.345,"l":2.25,"n":313,"o":2.32,"t":"2026-08-18T04:00:00Z","v":45397,"vw":2.275233},{"c":2.31,"h":2.32,"l":2.25,"n":390,"o":2.315,"t":"2026-08-19T04:00:00Z","v":41580,"vw":2.273446},{"c":2.31,"h":2.33,"l":2.26,"n":94,"o":2.3,"t":"2026-08-20T04:00:00Z","v":10043,"vw":2.284044},{"c":2.28,"h":2.32,"l":2.26,"n":353,"o":2.26,"t":"2026-08-21T04:00:00Z","v":11046,"vw":2.292377},{"c":2.31,"h":2.32,"l":2.26,"n":261,"o":2.28,"t":"2026-08-24T04:00:00Z","v":27784,"vw":2.282909},{"c":2.3,"h":2.32,"l":2.23,"n":283,"o":2.3,"t":"2026-08-25T04:00:00Z","v":52251,"vw":2.262678},{"c":2.31,"h":2.32,"l":2.29,"n":147,"o":2.3,"t":"2026-08-26T04:00:00Z","v":21906,"vw":2.310389},{"c":2.3,"h":2.33,"l":2.26,"n":337,"o":2.28,"t":"2026-08-27T04:00:00Z","v":32788,"vw":2.292221},{"c":2.27,"h":2.32,"l":2.26,"n":107,"o":2.32,"t":"2026-08-28T04:00:00Z","v":7077,"vw":2.286189},{"c":2.3,"h":2.31,"l":2.25,"n":286,"o":2.26,"t":"2026-08-31T04:00:00Z","v":23058,"vw":2.267817},{"c":2.22,"h":2.3093,"l":2.19,"n":896,"o":2.29,"t":"2026-09-01T04:00:00Z","v":221175,"vw":2.218517},{"c":2.19,"h":2.22,"l":2.19,"n":798,"o":2.22,"t":"2026-09-02T04:00:00Z","v":109030,"vw":2.200235},{"c":2.2,"h":2.22,"l":2.19,"n":462,"o":2.2,"t":"2026-09-03T04:00:00Z","v":136193,"vw":2.205024},{"c":2.2,"h":2.25,"l":2.19,"n":480,"o":2.2,"t":"2026-09-04T04:00:00Z","v":118611,"vw":2.200122},{"c":2.18,"h":2.21,"l":2.18,"n":478,"o":2.2,"t":"2026-09-08T04:00:00Z","v":45371,"vw":2.194712},{"c":2.18,"h":2.27,"l":2.15,"n":319,"o":2.19,"t":"2026-09-09T04:00:00Z","v":23964,"vw":2.18562},{"c":2.17,"h":2.18,"l":2.15,"n":250,"o":2.17,"t":"2026-09-10T04:00:00Z","v":20274,"vw":2.164041},{"c":2.19,"h":2.21,"l":2.18,"n":289,"o":2.19,"t":"2026-09-11T04:00:00Z","v":30831,"vw":2.197916},{"c":2.17,"h":2.2001,"l":2.17,"n":248,"o":2.2,"t":"2026-09-14T04:00:00Z","v":21888,"vw":2.186964},{"c":2.195,"h":2.2,"l":2.16,"n":103,"o":2.17,"t":"2026-09-15T04:00:00Z","v":18237,"vw":2.189467},{"c":2.15,"h":2.22,"l":2.15,"n":247,"o":2.19,"t":"2026-09-16T04:00:00Z","v":49071,"vw":2.190344},{"c":2.18,"h":2.18,"l":2.14,"n":342,"o":2.17,"t":"2026-09-17T04:00:00Z","v":32122,"vw":2.154038},{"c":2.19,"h":2.22,"l":2.16,"n":341,"o":2.2,"t":"2026-09-18T04:00:00Z","v":66096,"vw":2.190372},{"c":2.18,"h":2.2,"l":2.17,"n":462,"o":2.19,"t":"2026-09-21T04:00:00Z","v":31846,"vw":2.184648},{"c":2.18,"h":2.21,"l":2.18,"n":123,"o":2.21,"t":"2026-09-22T04:00:00Z","v":9104,"vw":2.191073},{"c":2.18,"h":2.2,"l":2.17,"n":281,"o":2.19,"t":"2026-09-23T04:00:00Z","v":40044,"vw":2.181591},{"c":2.16,"h":2.19,"l":2.16,"n":1228,"o":2.17,"t":"2026-09-24T04:00:00Z","v":24007,"vw":2.174572},{"c":2.17,"h":2.17,"l":2.15,"n":142,"o":2.156,"t":"2026-09-25T04:00:00Z","v":10832,"vw":2.162691},{"c":2.15,"h":2.19,"l":2.15,"n":475,"o":2.16,"t":"2026-09-28T04:00:00Z","v":41694,"vw":2.161665},{"c":2.18,"h":2.18,"l":2.13,"n":280,"o":2.13,"t":"2026-09-29T04:00:00Z","v":9552,"vw":2.161579},{"c":2.19,"h":2.21,"l":2.18,"n":379,"o":2.18,"t":"2026-09-30T04:00:00Z","v":62854,"vw":2.192462},{"c":2.2,"h":2.2,"l":2.19,"n":332,"o":2.19,"t":"2026-10-01T04:00:00Z","v":13571,"vw":2.192153},{"c":2.19,"h":2.2,"l":2.19,"n":323,"o":2.2,"t":"2026-10-02T04:00:00Z","v":25241,"vw":2.191211},{"c":2.18,"h":2.2,"l":2.18,"n":165,"o":2.2,"t":"2026-10-05T04:00:00Z","v":32746,"vw":2.190552},{"c":2.16,"h":2.1897,"l":2.16,"n":123,"o":2.18,"t":"2026-10-06T04:00:00Z","v":11719,"vw":2.167514},{"c":2.19,"h":2.23,"l":2.16,"n":317,"o":2.16,"t":"2026-10-07T04:00:00Z","v":100383,"vw":2.207675},{"c":2.2,"h":2.22,"l":2.15,"n":197,"o":2.19,"t":"2026-10-08T04:00:00Z","v":13032,"vw":2.179648},{"c":2.29,"h":2.29,"l":2.195,"n":368,"o":2.21,"t":"2026-10-09T04:00:00Z","v":88036,"vw":2.215004},{"c":2.29,"h":2.33,"l":2.25,"n":359,"o":2.29,"t":"2026-10-12T04:00:00Z","v":41962,"vw":2.29706},{"c":2.16,"h":2.29,"l":2.15,"n":326,"o":2.27,"t":"2026-10-13T04:00:00Z","v":78449,"vw":2.211999},{"c":2.16,"h":2.235,"l":2.15,"n":330,"o":2.16,"t":"2026-10-14T04:00:00Z","v":66079,"vw":2.180993},{"c":2.16,"h":2.26,"l":2.13,"n":789,"o":2.16,"t":"2026-10-15T04:00:00Z","v":85028,"vw":2.18084},{"c":2.12,"h":2.22,"l":2.1,"n":403,"o":2.16,"t":"2026-10-16T04:00:00Z","v":68275,"vw":2.144612},{"c":2,"h":2.13,"l":1.905,"n":2713,"o":2.13,"t":"2026-10-19T04:00:00Z","v":384635,"vw":1.994082},{"c":2.02,"h":2.08,"l":1.99,"n":297,"o":2.03,"t":"2026-10-20T04:00:00Z","v":41236,"vw":2.02592},{"c":1.99,"h":2.04,"l":1.98,"n":413,"o":2.04,"t":"2026-10-21T04:00:00Z","v":58254,"vw":2.004324},{"c":1.97,"h":1.98,"l":1.94,"n":201,"o":1.98,"t":"2026-10-22T04:00:00Z","v":7671,"vw":1.970819},{"c":1.93,"h":1.95,"l":1.86,"n":501,"o":1.95,"t":"2026-10-23T04:00:00Z","v":121741,"vw":1.91188},{"c":1.85,"h":1.9269,"l":1.82,"n":778,"o":1.92,"t":"2026-10-26T04:00:00Z","v":136300,"vw":1.856224},{"c":1.85,"h":1.9515,"l":1.81,"n":387,"o":1.85,"t":"2026-10-27T04:00:00Z","v":69112,"vw":1.845432},{"c":1.99,"h":2.0404,"l":1.8,"n":1256,"o":1.86,"t":"2026-10-28T04:00:00Z","v":310884,"vw":1.954927},{"c":1.94,"h":1.98,"l":1.87,"n":450,"o":1.98,"t":"2026-10-29T04:00:00Z","v":73986,"vw":1.921617},{"c":1.88,"h":1.982,"l":1.865,"n":376,"o":1.93,"t":"2026-10-30T04:00:00Z","v":50564,"vw":1.907305}],"volatilityBars":[{"c":2.17,"h":2.17,"l":2.17,"n":8,"o":2.17,"t":"2026-09-10T13:30:00Z","v":159,"vw":2.17},{"c":2.168,"h":2.168,"l":2.15,"n":27,"o":2.16,"t":"2026-09-10T13:45:00Z","v":6156,"vw":2.153686},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-10T14:30:00Z","v":1207,"vw":2.16},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-10T15:15:00Z","v":209,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":15,"o":2.18,"t":"2026-09-10T15:30:00Z","v":1805,"vw":2.18},{"c":2.175,"h":2.18,"l":2.175,"n":8,"o":2.1788,"t":"2026-09-10T15:45:00Z","v":1218,"vw":2.178936},{"c":2.1793,"h":2.1793,"l":2.1786,"n":2,"o":2.1786,"t":"2026-09-10T16:00:00Z","v":800,"vw":2.178688},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-10T16:15:00Z","v":100,"vw":2.18},{"c":2.1614,"h":2.17,"l":2.1614,"n":15,"o":2.17,"t":"2026-09-10T16:30:00Z","v":2318,"vw":2.166645},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-09-10T17:15:00Z","v":142,"vw":2.165},{"c":2.16,"h":2.17,"l":2.16,"n":5,"o":2.1682,"t":"2026-09-10T17:30:00Z","v":399,"vw":2.166366},{"c":2.165,"h":2.169,"l":2.16,"n":5,"o":2.169,"t":"2026-09-10T18:00:00Z","v":527,"vw":2.165312},{"c":2.165,"h":2.165,"l":2.165,"n":4,"o":2.165,"t":"2026-09-10T18:15:00Z","v":148,"vw":2.165},{"c":2.17,"h":2.17,"l":2.16,"n":9,"o":2.16,"t":"2026-09-10T18:45:00Z","v":951,"vw":2.161974},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-10T19:00:00Z","v":200,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-10T19:15:00Z","v":137,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-10T19:30:00Z","v":293,"vw":2.16},{"c":2.165,"h":2.17,"l":2.16,"n":28,"o":2.16,"t":"2026-09-10T19:45:00Z","v":1199,"vw":2.166773},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-10T20:00:00Z","v":122,"vw":2.17},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-11T13:30:00Z","v":1627,"vw":2.19},{"c":2.19,"h":2.2,"l":2.19,"n":7,"o":2.2,"t":"2026-09-11T14:15:00Z","v":2578,"vw":2.199598},{"c":2.18,"h":2.19,"l":2.18,"n":2,"o":2.19,"t":"2026-09-11T14:30:00Z","v":427,"vw":2.185316},{"c":2.2,"h":2.2095,"l":2.19,"n":14,"o":2.19,"t":"2026-09-11T14:45:00Z","v":3551,"vw":2.200906},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-11T15:00:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-11T15:30:00Z","v":150,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-11T16:15:00Z","v":106,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-11T16:30:00Z","v":314,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":16,"o":2.19,"t":"2026-09-11T16:45:00Z","v":949,"vw":2.19},{"c":2.19,"h":2.19,"l":2.185,"n":38,"o":2.185,"t":"2026-09-11T17:00:00Z","v":1300,"vw":2.186667},{"c":2.195,"h":2.195,"l":2.19,"n":8,"o":2.19,"t":"2026-09-11T17:15:00Z","v":885,"vw":2.191232},{"c":2.2,"h":2.21,"l":2.2,"n":27,"o":2.2,"t":"2026-09-11T17:30:00Z","v":6506,"vw":2.203212},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-09-11T18:00:00Z","v":315,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-09-11T18:15:00Z","v":519,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-09-11T19:15:00Z","v":2133,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-09-11T19:30:00Z","v":2335,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":36,"o":2.2,"t":"2026-09-11T19:45:00Z","v":2125,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-11T20:00:00Z","v":1673,"vw":2.19},{"c":2.3305,"h":2.3305,"l":2.3305,"n":1,"o":2.3305,"t":"2026-09-14T12:30:00Z","v":101,"vw":2.3305},{"c":2.18,"h":2.2001,"l":2.18,"n":20,"o":2.2,"t":"2026-09-14T13:30:00Z","v":3020,"vw":2.196005},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-14T14:30:00Z","v":100,"vw":2.2},{"c":2.18,"h":2.2,"l":2.17,"n":44,"o":2.19,"t":"2026-09-14T15:00:00Z","v":11546,"vw":2.186716},{"c":2.18,"h":2.18,"l":2.18,"n":12,"o":2.18,"t":"2026-09-14T15:45:00Z","v":623,"vw":2.18},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-09-14T16:30:00Z","v":321,"vw":2.196667},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-09-14T16:45:00Z","v":100,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-09-14T17:00:00Z","v":226,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":13,"o":2.19,"t":"2026-09-14T18:15:00Z","v":877,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-14T19:00:00Z","v":100,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":41,"o":2.19,"t":"2026-09-14T19:45:00Z","v":1691,"vw":2.18435},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-14T20:00:00Z","v":1557,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-09-15T14:30:00Z","v":402,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-15T15:00:00Z","v":395,"vw":2.16},{"c":2.195,"h":2.195,"l":2.19,"n":10,"o":2.19,"t":"2026-09-15T16:15:00Z","v":11094,"vw":2.190091},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.1905,"t":"2026-09-15T16:30:00Z","v":1200,"vw":2.193267},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-15T17:30:00Z","v":3000,"vw":2.19},{"c":2.195,"h":2.195,"l":2.19,"n":16,"o":2.195,"t":"2026-09-15T19:45:00Z","v":1391,"vw":2.194127},{"c":2.22,"h":2.22,"l":2.19,"n":5,"o":2.19,"t":"2026-09-16T13:00:00Z","v":1207,"vw":2.216114},{"c":2.21,"h":2.22,"l":2.19,"n":38,"o":2.19,"t":"2026-09-16T13:30:00Z","v":19883,"vw":2.213252},{"c":2.2182,"h":2.2182,"l":2.2,"n":9,"o":2.2,"t":"2026-09-16T13:45:00Z","v":1002,"vw":2.207159},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-16T14:00:00Z","v":110,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-16T14:15:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-16T14:45:00Z","v":139,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":3,"o":2.2,"t":"2026-09-16T15:15:00Z","v":1157,"vw":2.191243},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-16T15:30:00Z","v":554,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-16T16:00:00Z","v":292,"vw":2.2},{"c":2.18,"h":2.185,"l":2.18,"n":4,"o":2.185,"t":"2026-09-16T16:30:00Z","v":2594,"vw":2.180581},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-16T16:45:00Z","v":100,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-16T17:30:00Z","v":117,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-16T18:00:00Z","v":126,"vw":2.18},{"c":2.185,"h":2.1896,"l":2.18,"n":4,"o":2.18,"t":"2026-09-16T18:15:00Z","v":947,"vw":2.186146},{"c":2.185,"h":2.19,"l":2.18,"n":19,"o":2.18,"t":"2026-09-16T18:30:00Z","v":3620,"vw":2.184638},{"c":2.18,"h":2.19,"l":2.18,"n":5,"o":2.19,"t":"2026-09-16T18:45:00Z","v":553,"vw":2.184415},{"c":2.18,"h":2.185,"l":2.18,"n":9,"o":2.185,"t":"2026-09-16T19:00:00Z","v":682,"vw":2.18256},{"c":2.18,"h":2.185,"l":2.18,"n":14,"o":2.18,"t":"2026-09-16T19:15:00Z","v":1091,"vw":2.181203},{"c":2.18,"h":2.185,"l":2.18,"n":20,"o":2.18,"t":"2026-09-16T19:30:00Z","v":4256,"vw":2.180173},{"c":2.17,"h":2.18,"l":2.16,"n":49,"o":2.18,"t":"2026-09-16T19:45:00Z","v":7470,"vw":2.17553},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-16T20:00:00Z","v":1825,"vw":2.15},{"c":2.17,"h":2.17,"l":2.16,"n":17,"o":2.17,"t":"2026-09-17T13:30:00Z","v":1630,"vw":2.167823},{"c":2.15,"h":2.1601,"l":2.15,"n":17,"o":2.1601,"t":"2026-09-17T14:00:00Z","v":5529,"vw":2.154253},{"c":2.175,"h":2.175,"l":2.17,"n":3,"o":2.17,"t":"2026-09-17T14:15:00Z","v":500,"vw":2.172},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-17T15:00:00Z","v":207,"vw":2.18},{"c":2.14,"h":2.16,"l":2.14,"n":33,"o":2.16,"t":"2026-09-17T15:15:00Z","v":11735,"vw":2.141445},{"c":2.18,"h":2.18,"l":2.16,"n":6,"o":2.16,"t":"2026-09-17T15:30:00Z","v":900,"vw":2.172222},{"c":2.16,"h":2.18,"l":2.16,"n":22,"o":2.18,"t":"2026-09-17T15:45:00Z","v":1492,"vw":2.176795},{"c":2.15,"h":2.16,"l":2.15,"n":17,"o":2.16,"t":"2026-09-17T16:00:00Z","v":1008,"vw":2.156002},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-17T16:15:00Z","v":100,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-09-17T16:30:00Z","v":210,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-17T16:45:00Z","v":103,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-09-17T17:00:00Z","v":127,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":18,"o":2.17,"t":"2026-09-17T17:15:00Z","v":320,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-09-17T17:45:00Z","v":513,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-17T18:15:00Z","v":109,"vw":2.17},{"c":2.17,"h":2.18,"l":2.17,"n":21,"o":2.18,"t":"2026-09-17T18:45:00Z","v":1914,"vw":2.176571},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-17T19:00:00Z","v":100,"vw":2.17},{"c":2.16,"h":2.18,"l":2.16,"n":3,"o":2.18,"t":"2026-09-17T19:30:00Z","v":502,"vw":2.176},{"c":2.16,"h":2.175,"l":2.1505,"n":20,"o":2.17,"t":"2026-09-17T19:45:00Z","v":3231,"vw":2.157557},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-09-17T20:00:00Z","v":121,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-18T13:30:00Z","v":122,"vw":2.2},{"c":2.17,"h":2.195,"l":2.17,"n":3,"o":2.195,"t":"2026-09-18T14:00:00Z","v":395,"vw":2.179334},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-18T14:15:00Z","v":106,"vw":2.2},{"c":2.16,"h":2.175,"l":2.16,"n":2,"o":2.175,"t":"2026-09-18T14:45:00Z","v":212,"vw":2.167925},{"c":2.1751,"h":2.1751,"l":2.1751,"n":1,"o":2.1751,"t":"2026-09-18T15:45:00Z","v":100,"vw":2.1751},{"c":2.18,"h":2.18,"l":2.179,"n":13,"o":2.18,"t":"2026-09-18T16:00:00Z","v":3384,"vw":2.179814},{"c":2.17,"h":2.17,"l":2.17,"n":17,"o":2.17,"t":"2026-09-18T16:45:00Z","v":271,"vw":2.17},{"c":2.16,"h":2.1609,"l":2.16,"n":19,"o":2.1609,"t":"2026-09-18T17:00:00Z","v":940,"vw":2.160133},{"c":2.18,"h":2.18,"l":2.16,"n":21,"o":2.165,"t":"2026-09-18T17:15:00Z","v":3892,"vw":2.162775},{"c":2.1607,"h":2.1607,"l":2.16,"n":6,"o":2.16,"t":"2026-09-18T18:30:00Z","v":1439,"vw":2.160247},{"c":2.18,"h":2.18,"l":2.17,"n":17,"o":2.17,"t":"2026-09-18T19:15:00Z","v":1489,"vw":2.179025},{"c":2.17,"h":2.22,"l":2.16,"n":140,"o":2.22,"t":"2026-09-18T19:45:00Z","v":17614,"vw":2.205011},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-18T20:00:00Z","v":33574,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-21T13:30:00Z","v":247,"vw":2.19},{"c":2.175,"h":2.175,"l":2.17,"n":6,"o":2.17,"t":"2026-09-21T15:00:00Z","v":1142,"vw":2.174545},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-21T15:30:00Z","v":166,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-21T15:45:00Z","v":505,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-09-21T16:15:00Z","v":226,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-21T16:30:00Z","v":679,"vw":2.17},{"c":2.18,"h":2.18,"l":2.175,"n":2,"o":2.175,"t":"2026-09-21T16:45:00Z","v":550,"vw":2.179091},{"c":2.2,"h":2.2,"l":2.18,"n":24,"o":2.18,"t":"2026-09-21T17:15:00Z","v":3529,"vw":2.19367},{"c":2.19,"h":2.2,"l":2.19,"n":53,"o":2.195,"t":"2026-09-21T17:30:00Z","v":4011,"vw":2.196021},{"c":2.18,"h":2.1824,"l":2.17,"n":20,"o":2.1824,"t":"2026-09-21T17:45:00Z","v":6282,"vw":2.177645},{"c":2.1861,"h":2.19,"l":2.186,"n":64,"o":2.186,"t":"2026-09-21T18:00:00Z","v":4559,"vw":2.188511},{"c":2.18,"h":2.185,"l":2.18,"n":16,"o":2.185,"t":"2026-09-21T18:30:00Z","v":1915,"vw":2.183207},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-09-21T19:00:00Z","v":200,"vw":2.19},{"c":2.185,"h":2.195,"l":2.18,"n":141,"o":2.19,"t":"2026-09-21T19:45:00Z","v":4225,"vw":2.190084},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-21T20:00:00Z","v":1201,"vw":2.18},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-09-22T13:30:00Z","v":1060,"vw":2.21},{"c":2.185,"h":2.185,"l":2.185,"n":1,"o":2.185,"t":"2026-09-22T13:45:00Z","v":1000,"vw":2.185},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-22T14:15:00Z","v":100,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-22T14:30:00Z","v":400,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-22T15:15:00Z","v":214,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-22T15:45:00Z","v":1000,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-09-22T16:45:00Z","v":616,"vw":2.19},{"c":2.1801,"h":2.1801,"l":2.1801,"n":1,"o":2.1801,"t":"2026-09-22T17:15:00Z","v":500,"vw":2.1801},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-22T17:30:00Z","v":102,"vw":2.19},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.19,"t":"2026-09-22T18:30:00Z","v":1107,"vw":2.196771},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-09-22T19:15:00Z","v":513,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-22T19:30:00Z","v":101,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-22T19:45:00Z","v":133,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-22T20:00:00Z","v":1287,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T09:45:00Z","v":300,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-09-23T13:30:00Z","v":557,"vw":2.19},{"c":2.1991,"h":2.1991,"l":2.1991,"n":1,"o":2.1991,"t":"2026-09-23T13:45:00Z","v":230,"vw":2.1991},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-23T14:00:00Z","v":145,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-23T14:15:00Z","v":110,"vw":2.2},{"c":2.18,"h":2.19,"l":2.18,"n":8,"o":2.19,"t":"2026-09-23T14:45:00Z","v":1691,"vw":2.186663},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-09-23T15:15:00Z","v":453,"vw":2.18},{"c":2.18,"h":2.18,"l":2.175,"n":20,"o":2.18,"t":"2026-09-23T15:30:00Z","v":2924,"vw":2.179789},{"c":2.18,"h":2.18,"l":2.18,"n":9,"o":2.18,"t":"2026-09-23T15:45:00Z","v":1640,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-09-23T16:30:00Z","v":331,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-09-23T16:45:00Z","v":560,"vw":2.18},{"c":2.18,"h":2.18,"l":2.17,"n":22,"o":2.18,"t":"2026-09-23T17:00:00Z","v":6036,"vw":2.172453},{"c":2.1876,"h":2.19,"l":2.18,"n":4,"o":2.19,"t":"2026-09-23T17:15:00Z","v":1813,"vw":2.186997},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T17:30:00Z","v":500,"vw":2.19},{"c":2.185,"h":2.19,"l":2.185,"n":7,"o":2.19,"t":"2026-09-23T17:45:00Z","v":1646,"vw":2.188125},{"c":2.19,"h":2.19,"l":2.19,"n":8,"o":2.19,"t":"2026-09-23T18:00:00Z","v":465,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T18:15:00Z","v":100,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":22,"o":2.185,"t":"2026-09-23T18:30:00Z","v":10963,"vw":2.181826},{"c":2.19,"h":2.19,"l":2.185,"n":4,"o":2.185,"t":"2026-09-23T18:45:00Z","v":309,"vw":2.186667},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-09-23T19:00:00Z","v":1003,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":8,"o":2.19,"t":"2026-09-23T19:15:00Z","v":418,"vw":2.183968},{"c":2.19,"h":2.19,"l":2.18,"n":17,"o":2.18,"t":"2026-09-23T19:30:00Z","v":2128,"vw":2.181428},{"c":2.185,"h":2.19,"l":2.18,"n":33,"o":2.19,"t":"2026-09-23T19:45:00Z","v":3117,"vw":2.182835},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-23T20:00:00Z","v":1823,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-24T10:15:00Z","v":299,"vw":2.17},{"c":2.1665,"h":2.1665,"l":2.1665,"n":1,"o":2.1665,"t":"2026-09-24T11:15:00Z","v":300,"vw":2.1665},{"c":2.18,"h":2.18,"l":2.17,"n":21,"o":2.17,"t":"2026-09-24T13:30:00Z","v":2229,"vw":2.173632},{"c":2.18,"h":2.18,"l":2.18,"n":10,"o":2.18,"t":"2026-09-24T13:45:00Z","v":472,"vw":2.18},{"c":2.18,"h":2.18,"l":2.175,"n":14,"o":2.18,"t":"2026-09-24T14:00:00Z","v":705,"vw":2.179211},{"c":2.185,"h":2.185,"l":2.185,"n":3,"o":2.185,"t":"2026-09-24T14:15:00Z","v":410,"vw":2.185},{"c":2.175,"h":2.18,"l":2.175,"n":27,"o":2.18,"t":"2026-09-24T14:30:00Z","v":1882,"vw":2.175667},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-24T14:45:00Z","v":1157,"vw":2.18},{"c":2.18,"h":2.18,"l":2.17,"n":150,"o":2.18,"t":"2026-09-24T15:15:00Z","v":3769,"vw":2.176948},{"c":2.18,"h":2.18,"l":2.18,"n":14,"o":2.18,"t":"2026-09-24T15:30:00Z","v":587,"vw":2.18},{"c":2.18,"h":2.19,"l":2.18,"n":45,"o":2.185,"t":"2026-09-24T15:45:00Z","v":3023,"vw":2.186347},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-09-24T16:15:00Z","v":156,"vw":2.17},{"c":2.16,"h":2.17,"l":2.16,"n":14,"o":2.17,"t":"2026-09-24T16:45:00Z","v":1407,"vw":2.163971},{"c":2.17,"h":2.17,"l":2.16,"n":23,"o":2.16,"t":"2026-09-24T17:00:00Z","v":1143,"vw":2.165122},{"c":2.1638,"h":2.165,"l":2.1638,"n":10,"o":2.165,"t":"2026-09-24T19:00:00Z","v":986,"vw":2.1642},{"c":2.165,"h":2.165,"l":2.16,"n":10,"o":2.16,"t":"2026-09-24T19:15:00Z","v":240,"vw":2.162457},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-24T19:30:00Z","v":114,"vw":2.16},{"c":2.16,"h":2.17,"l":2.16,"n":24,"o":2.17,"t":"2026-09-24T19:45:00Z","v":2100,"vw":2.163886},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-24T20:00:00Z","v":126,"vw":2.16},{"c":2.15,"h":2.156,"l":2.15,"n":4,"o":2.156,"t":"2026-09-25T13:45:00Z","v":1500,"vw":2.153647},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-25T14:45:00Z","v":221,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":13,"o":2.16,"t":"2026-09-25T15:30:00Z","v":1243,"vw":2.16},{"c":2.17,"h":2.17,"l":2.165,"n":3,"o":2.165,"t":"2026-09-25T15:45:00Z","v":1006,"vw":2.1655},{"c":2.17,"h":2.17,"l":2.17,"n":11,"o":2.17,"t":"2026-09-25T16:00:00Z","v":1436,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-09-25T16:15:00Z","v":239,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":1,"o":2.165,"t":"2026-09-25T16:30:00Z","v":2000,"vw":2.165},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-25T17:45:00Z","v":159,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-25T18:15:00Z","v":125,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-25T19:00:00Z","v":278,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-25T19:45:00Z","v":108,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-25T20:00:00Z","v":250,"vw":2.17},{"c":2.14,"h":2.15,"l":2.14,"n":4,"o":2.15,"t":"2026-09-28T08:45:00Z","v":1000,"vw":2.147895},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-28T10:45:00Z","v":500,"vw":2.24},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-28T13:30:00Z","v":1172,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-28T14:00:00Z","v":102,"vw":2.16},{"c":2.1799,"h":2.1799,"l":2.1799,"n":1,"o":2.1799,"t":"2026-09-28T14:15:00Z","v":456,"vw":2.1799},{"c":2.16,"h":2.17,"l":2.16,"n":10,"o":2.17,"t":"2026-09-28T14:30:00Z","v":1582,"vw":2.161908},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-28T14:45:00Z","v":101,"vw":2.16},{"c":2.17,"h":2.19,"l":2.17,"n":57,"o":2.17,"t":"2026-09-28T15:15:00Z","v":5449,"vw":2.176764},{"c":2.15,"h":2.165,"l":2.15,"n":23,"o":2.165,"t":"2026-09-28T15:45:00Z","v":5562,"vw":2.156204},{"c":2.16,"h":2.16,"l":2.15,"n":28,"o":2.15,"t":"2026-09-28T16:00:00Z","v":3362,"vw":2.151666},{"c":2.155,"h":2.155,"l":2.15,"n":13,"o":2.15,"t":"2026-09-28T16:15:00Z","v":2092,"vw":2.150364},{"c":2.15,"h":2.155,"l":2.15,"n":4,"o":2.155,"t":"2026-09-28T16:30:00Z","v":256,"vw":2.151969},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-09-28T16:45:00Z","v":104,"vw":2.15},{"c":2.15,"h":2.16,"l":2.15,"n":33,"o":2.16,"t":"2026-09-28T17:15:00Z","v":6186,"vw":2.153512},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-09-28T17:30:00Z","v":1965,"vw":2.15},{"c":2.16,"h":2.16,"l":2.15,"n":7,"o":2.15,"t":"2026-09-28T18:00:00Z","v":1104,"vw":2.159091},{"c":2.1595,"h":2.1595,"l":2.15,"n":2,"o":2.15,"t":"2026-09-28T18:30:00Z","v":500,"vw":2.1576},{"c":2.17,"h":2.175,"l":2.15,"n":8,"o":2.15,"t":"2026-09-28T19:00:00Z","v":1196,"vw":2.165832},{"c":2.153,"h":2.185,"l":2.153,"n":10,"o":2.18,"t":"2026-09-28T19:15:00Z","v":5204,"vw":2.179733},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-28T19:30:00Z","v":159,"vw":2.17},{"c":2.165,"h":2.17,"l":2.15,"n":10,"o":2.17,"t":"2026-09-28T19:45:00Z","v":381,"vw":2.16174},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-28T20:00:00Z","v":1284,"vw":2.15},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-29T08:15:00Z","v":290,"vw":2.2},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-29T08:45:00Z","v":250,"vw":2.3},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-29T12:15:00Z","v":200,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-29T12:45:00Z","v":130,"vw":2.2},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-29T13:30:00Z","v":564,"vw":2.13},{"c":2.17,"h":2.17,"l":2.15,"n":6,"o":2.15,"t":"2026-09-29T13:45:00Z","v":418,"vw":2.162783},{"c":2.16,"h":2.1699,"l":2.16,"n":5,"o":2.1699,"t":"2026-09-29T14:15:00Z","v":355,"vw":2.162805},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-29T14:30:00Z","v":150,"vw":2.17},{"c":2.1524,"h":2.1524,"l":2.1524,"n":3,"o":2.1524,"t":"2026-09-29T15:30:00Z","v":505,"vw":2.1524},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-29T15:45:00Z","v":1361,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-29T16:00:00Z","v":300,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-09-29T16:15:00Z","v":877,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-29T16:30:00Z","v":345,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-29T17:30:00Z","v":101,"vw":2.16},{"c":2.18,"h":2.18,"l":2.15,"n":19,"o":2.17,"t":"2026-09-29T19:45:00Z","v":1619,"vw":2.166997},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-29T20:00:00Z","v":947,"vw":2.18},{"c":2.19,"h":2.19,"l":2.18,"n":17,"o":2.18,"t":"2026-09-30T13:45:00Z","v":25190,"vw":2.18986},{"c":2.195,"h":2.205,"l":2.19,"n":10,"o":2.19,"t":"2026-09-30T14:00:00Z","v":1575,"vw":2.199283},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-30T14:15:00Z","v":4574,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-30T14:45:00Z","v":130,"vw":2.2},{"c":2.2,"h":2.205,"l":2.2,"n":21,"o":2.2,"t":"2026-09-30T15:15:00Z","v":8206,"vw":2.200062},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-30T16:30:00Z","v":402,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-30T16:45:00Z","v":100,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-30T17:15:00Z","v":386,"vw":2.19},{"c":2.198,"h":2.198,"l":2.198,"n":1,"o":2.198,"t":"2026-09-30T17:30:00Z","v":100,"vw":2.198},{"c":2.2,"h":2.21,"l":2.19,"n":22,"o":2.19,"t":"2026-09-30T18:00:00Z","v":11649,"vw":2.191732},{"c":2.205,"h":2.208,"l":2.205,"n":5,"o":2.208,"t":"2026-09-30T18:30:00Z","v":304,"vw":2.207},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-09-30T19:15:00Z","v":201,"vw":2.21},{"c":2.2,"h":2.205,"l":2.2,"n":7,"o":2.205,"t":"2026-09-30T19:30:00Z","v":365,"vw":2.201667},{"c":2.2,"h":2.2,"l":2.198,"n":26,"o":2.2,"t":"2026-09-30T19:45:00Z","v":1405,"vw":2.199667},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-30T20:00:00Z","v":2496,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-01T13:30:00Z","v":666,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-01T13:45:00Z","v":394,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-01T14:00:00Z","v":101,"vw":2.19},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-01T15:15:00Z","v":1000,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-01T15:45:00Z","v":196,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-01T17:15:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-01T18:45:00Z","v":6649,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-01T19:30:00Z","v":910,"vw":2.2},{"c":2.195,"h":2.195,"l":2.19,"n":12,"o":2.19,"t":"2026-10-01T19:45:00Z","v":535,"vw":2.19363},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-01T20:00:00Z","v":359,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-02T13:15:00Z","v":250,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-10-02T13:30:00Z","v":460,"vw":2.195643},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-02T13:45:00Z","v":102,"vw":2.195},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-02T14:00:00Z","v":200,"vw":2.195},{"c":2.195,"h":2.195,"l":2.1912,"n":5,"o":2.192,"t":"2026-10-02T14:15:00Z","v":601,"vw":2.192234},{"c":2.19,"h":2.195,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T14:30:00Z","v":939,"vw":2.190538},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-02T14:45:00Z","v":700,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":2,"o":2.195,"t":"2026-10-02T15:00:00Z","v":400,"vw":2.19125},{"c":2.19,"h":2.195,"l":2.19,"n":5,"o":2.19,"t":"2026-10-02T15:15:00Z","v":906,"vw":2.191111},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-02T15:30:00Z","v":609,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T15:45:00Z","v":841,"vw":2.190625},{"c":2.19,"h":2.195,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T16:00:00Z","v":790,"vw":2.190717},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-02T16:15:00Z","v":700,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-02T16:30:00Z","v":301,"vw":2.19},{"c":2.195,"h":2.195,"l":2.19,"n":10,"o":2.19,"t":"2026-10-02T16:45:00Z","v":1251,"vw":2.1925},{"c":2.19,"h":2.192,"l":2.19,"n":10,"o":2.192,"t":"2026-10-02T17:00:00Z","v":1743,"vw":2.190253},{"c":2.2,"h":2.2,"l":2.19,"n":4,"o":2.19,"t":"2026-10-02T17:15:00Z","v":701,"vw":2.191429},{"c":2.19,"h":2.195,"l":2.19,"n":8,"o":2.195,"t":"2026-10-02T17:30:00Z","v":909,"vw":2.191667},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-02T17:45:00Z","v":300,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":11,"o":2.19,"t":"2026-10-02T18:00:00Z","v":2503,"vw":2.1902},{"c":2.19,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-10-02T18:15:00Z","v":2042,"vw":2.190809},{"c":2.19,"h":2.195,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T18:30:00Z","v":860,"vw":2.190625},{"c":2.195,"h":2.195,"l":2.19,"n":10,"o":2.19,"t":"2026-10-02T18:45:00Z","v":918,"vw":2.191689},{"c":2.2,"h":2.2,"l":2.19,"n":5,"o":2.19,"t":"2026-10-02T19:00:00Z","v":598,"vw":2.195812},{"c":2.19,"h":2.195,"l":2.19,"n":12,"o":2.195,"t":"2026-10-02T19:15:00Z","v":1504,"vw":2.191429},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-02T19:30:00Z","v":400,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":14,"o":2.195,"t":"2026-10-02T19:45:00Z","v":1288,"vw":2.192495},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-02T20:00:00Z","v":247,"vw":2.19},{"c":2.19,"h":2.2,"l":2.19,"n":17,"o":2.2,"t":"2026-10-05T13:30:00Z","v":2442,"vw":2.198069},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-05T14:00:00Z","v":100,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T14:15:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":3,"o":2.195,"t":"2026-10-05T14:30:00Z","v":935,"vw":2.192674},{"c":2.195,"h":2.2,"l":2.195,"n":5,"o":2.2,"t":"2026-10-05T14:45:00Z","v":223,"vw":2.1975},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T15:15:00Z","v":100,"vw":2.2},{"c":2.195,"h":2.2,"l":2.195,"n":4,"o":2.2,"t":"2026-10-05T15:30:00Z","v":400,"vw":2.19625},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-05T15:45:00Z","v":123,"vw":2.195},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T16:15:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T16:30:00Z","v":100,"vw":2.2},{"c":2.1903,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-10-05T16:45:00Z","v":716,"vw":2.191643},{"c":2.2,"h":2.2,"l":2.1945,"n":3,"o":2.1945,"t":"2026-10-05T17:00:00Z","v":5200,"vw":2.194952},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-10-05T17:15:00Z","v":200,"vw":2.195},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T17:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.19,"n":2,"o":2.19,"t":"2026-10-05T17:45:00Z","v":200,"vw":2.195},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T18:00:00Z","v":100,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T18:15:00Z","v":100,"vw":2.19},{"c":2.195,"h":2.2,"l":2.195,"n":6,"o":2.2,"t":"2026-10-05T18:30:00Z","v":1746,"vw":2.199003},{"c":2.195,"h":2.2,"l":2.195,"n":3,"o":2.2,"t":"2026-10-05T18:45:00Z","v":313,"vw":2.198403},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-05T19:00:00Z","v":200,"vw":2.2},{"c":2.2,"h":2.2,"l":2.195,"n":2,"o":2.195,"t":"2026-10-05T19:15:00Z","v":200,"vw":2.1975},{"c":2.195,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-10-05T19:30:00Z","v":300,"vw":2.195},{"c":2.2,"h":2.2,"l":2.19,"n":33,"o":2.19,"t":"2026-10-05T19:45:00Z","v":10485,"vw":2.190839},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-05T20:00:00Z","v":7009,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-06T13:30:00Z","v":275,"vw":2.18},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-06T15:15:00Z","v":1000,"vw":2.175},{"c":2.16,"h":2.17,"l":2.16,"n":3,"o":2.17,"t":"2026-10-06T15:45:00Z","v":290,"vw":2.165},{"c":2.16,"h":2.17,"l":2.16,"n":2,"o":2.17,"t":"2026-10-06T16:15:00Z","v":200,"vw":2.165},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-06T16:30:00Z","v":197,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-06T16:45:00Z","v":400,"vw":2.16},{"c":2.16,"h":2.1897,"l":2.16,"n":11,"o":2.175,"t":"2026-10-06T18:00:00Z","v":3765,"vw":2.174419},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-06T18:15:00Z","v":152,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-06T18:30:00Z","v":100,"vw":2.16},{"c":2.16,"h":2.1609,"l":2.16,"n":10,"o":2.1609,"t":"2026-10-06T18:45:00Z","v":2183,"vw":2.160097},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-06T19:00:00Z","v":208,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-06T19:15:00Z","v":204,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-06T19:30:00Z","v":104,"vw":2.16},{"c":2.16,"h":2.165,"l":2.16,"n":15,"o":2.16,"t":"2026-10-06T19:45:00Z","v":1685,"vw":2.160351},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-07T13:30:00Z","v":919,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-07T14:15:00Z","v":118,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-07T14:30:00Z","v":100,"vw":2.18},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-07T14:45:00Z","v":1369,"vw":2.16},{"c":2.2,"h":2.21,"l":2.17,"n":82,"o":2.17,"t":"2026-10-07T15:15:00Z","v":21953,"vw":2.204572},{"c":2.2,"h":2.21,"l":2.2,"n":19,"o":2.205,"t":"2026-10-07T15:30:00Z","v":17664,"vw":2.209718},{"c":2.2,"h":2.21,"l":2.19,"n":42,"o":2.19,"t":"2026-10-07T15:45:00Z","v":29178,"vw":2.208153},{"c":2.2,"h":2.23,"l":2.2,"n":29,"o":2.21,"t":"2026-10-07T16:00:00Z","v":11727,"vw":2.226949},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-07T16:45:00Z","v":500,"vw":2.17},{"c":2.19,"h":2.2,"l":2.19,"n":5,"o":2.2,"t":"2026-10-07T17:45:00Z","v":356,"vw":2.192857},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-07T18:15:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-07T19:15:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-07T19:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.19,"n":47,"o":2.19,"t":"2026-10-07T19:45:00Z","v":3490,"vw":2.198441},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-07T20:00:00Z","v":911,"vw":2.19},{"c":2.15,"h":2.22,"l":2.15,"n":26,"o":2.19,"t":"2026-10-08T13:30:00Z","v":4129,"vw":2.19434},{"c":2.16,"h":2.162,"l":2.16,"n":10,"o":2.16,"t":"2026-10-08T14:00:00Z","v":1532,"vw":2.160933},{"c":2.1602,"h":2.1602,"l":2.1602,"n":1,"o":2.1602,"t":"2026-10-08T15:45:00Z","v":500,"vw":2.1602},{"c":2.16,"h":2.1601,"l":2.16,"n":5,"o":2.16,"t":"2026-10-08T16:15:00Z","v":2000,"vw":2.16002},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-08T16:30:00Z","v":100,"vw":2.16},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-08T18:30:00Z","v":1705,"vw":2.18},{"c":2.1802,"h":2.2,"l":2.1802,"n":7,"o":2.2,"t":"2026-10-08T19:00:00Z","v":272,"vw":2.190959},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-08T20:00:00Z","v":966,"vw":2.2},{"c":2.2,"h":2.252,"l":2.2,"n":24,"o":2.21,"t":"2026-10-09T13:30:00Z","v":19938,"vw":2.224418},{"c":2.2,"h":2.2,"l":2.195,"n":14,"o":2.2,"t":"2026-10-09T14:45:00Z","v":2070,"vw":2.199008},{"c":2.2,"h":2.2006,"l":2.2,"n":14,"o":2.2,"t":"2026-10-09T15:00:00Z","v":1169,"vw":2.200133},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-09T15:15:00Z","v":226,"vw":2.2},{"c":2.2014,"h":2.2014,"l":2.2014,"n":2,"o":2.2014,"t":"2026-10-09T16:00:00Z","v":101,"vw":2.2014},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-09T16:15:00Z","v":254,"vw":2.2},{"c":2.2,"h":2.22,"l":2.2,"n":37,"o":2.21,"t":"2026-10-09T16:45:00Z","v":13016,"vw":2.211473},{"c":2.21,"h":2.21,"l":2.2,"n":12,"o":2.21,"t":"2026-10-09T17:00:00Z","v":16657,"vw":2.200729},{"c":2.21,"h":2.21,"l":2.2,"n":3,"o":2.2,"t":"2026-10-09T17:15:00Z","v":323,"vw":2.206667},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-09T17:45:00Z","v":100,"vw":2.2},{"c":2.22,"h":2.22,"l":2.205,"n":14,"o":2.21,"t":"2026-10-09T18:00:00Z","v":3362,"vw":2.210909},{"c":2.215,"h":2.2343,"l":2.2,"n":39,"o":2.2343,"t":"2026-10-09T18:15:00Z","v":13621,"vw":2.202816},{"c":2.215,"h":2.215,"l":2.21,"n":5,"o":2.21,"t":"2026-10-09T18:30:00Z","v":500,"vw":2.214},{"c":2.23,"h":2.23,"l":2.23,"n":17,"o":2.23,"t":"2026-10-09T18:45:00Z","v":361,"vw":2.23},{"c":2.25,"h":2.25,"l":2.24,"n":4,"o":2.24,"t":"2026-10-09T19:15:00Z","v":204,"vw":2.245},{"c":2.255,"h":2.27,"l":2.24,"n":10,"o":2.25,"t":"2026-10-09T19:30:00Z","v":1009,"vw":2.2585},{"c":2.29,"h":2.29,"l":2.23,"n":30,"o":2.27,"t":"2026-10-09T19:45:00Z","v":3188,"vw":2.277956},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-09T20:00:00Z","v":1033,"vw":2.29},{"c":2.315,"h":2.315,"l":2.29,"n":26,"o":2.29,"t":"2026-10-12T13:30:00Z","v":5953,"vw":2.298053},{"c":2.31,"h":2.31,"l":2.29,"n":3,"o":2.29,"t":"2026-10-12T13:45:00Z","v":964,"vw":2.292801},{"c":2.3094,"h":2.33,"l":2.3094,"n":8,"o":2.33,"t":"2026-10-12T14:00:00Z","v":8707,"vw":2.329016},{"c":2.305,"h":2.315,"l":2.29,"n":55,"o":2.31,"t":"2026-10-12T14:15:00Z","v":7430,"vw":2.297218},{"c":2.2901,"h":2.305,"l":2.29,"n":11,"o":2.305,"t":"2026-10-12T14:30:00Z","v":2750,"vw":2.296155},{"c":2.29,"h":2.305,"l":2.28,"n":16,"o":2.29,"t":"2026-10-12T14:45:00Z","v":2756,"vw":2.289934},{"c":2.28,"h":2.28,"l":2.28,"n":9,"o":2.28,"t":"2026-10-12T15:00:00Z","v":702,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T15:15:00Z","v":100,"vw":2.28},{"c":2.26,"h":2.26,"l":2.25,"n":3,"o":2.25,"t":"2026-10-12T15:30:00Z","v":203,"vw":2.255},{"c":2.285,"h":2.285,"l":2.285,"n":3,"o":2.285,"t":"2026-10-12T16:15:00Z","v":132,"vw":2.285},{"c":2.2764,"h":2.2764,"l":2.2764,"n":4,"o":2.2764,"t":"2026-10-12T16:30:00Z","v":176,"vw":2.2764},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-12T17:00:00Z","v":100,"vw":2.26},{"c":2.285,"h":2.285,"l":2.285,"n":3,"o":2.285,"t":"2026-10-12T17:30:00Z","v":1013,"vw":2.285},{"c":2.2501,"h":2.27,"l":2.2501,"n":11,"o":2.27,"t":"2026-10-12T17:45:00Z","v":1812,"vw":2.262117},{"c":2.265,"h":2.265,"l":2.265,"n":5,"o":2.265,"t":"2026-10-12T18:00:00Z","v":388,"vw":2.265},{"c":2.265,"h":2.28,"l":2.265,"n":3,"o":2.28,"t":"2026-10-12T18:30:00Z","v":372,"vw":2.269363},{"c":2.251,"h":2.29,"l":2.251,"n":10,"o":2.265,"t":"2026-10-12T18:45:00Z","v":2334,"vw":2.258895},{"c":2.275,"h":2.275,"l":2.25,"n":3,"o":2.25,"t":"2026-10-12T19:00:00Z","v":305,"vw":2.266803},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T19:15:00Z","v":100,"vw":2.25},{"c":2.26,"h":2.29,"l":2.25,"n":9,"o":2.275,"t":"2026-10-12T19:30:00Z","v":607,"vw":2.27302},{"c":2.27,"h":2.29,"l":2.27,"n":27,"o":2.27,"t":"2026-10-12T19:45:00Z","v":2288,"vw":2.283043},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-12T20:00:00Z","v":305,"vw":2.29},{"c":2.29,"h":2.29,"l":2.27,"n":5,"o":2.27,"t":"2026-10-13T13:30:00Z","v":1588,"vw":2.286404},{"c":2.26,"h":2.26,"l":2.26,"n":9,"o":2.26,"t":"2026-10-13T13:45:00Z","v":2609,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-13T14:00:00Z","v":690,"vw":2.26},{"c":2.255,"h":2.26,"l":2.255,"n":6,"o":2.26,"t":"2026-10-13T14:30:00Z","v":698,"vw":2.259167},{"c":2.26,"h":2.2601,"l":2.2401,"n":31,"o":2.26,"t":"2026-10-13T15:00:00Z","v":15001,"vw":2.246204},{"c":2.26,"h":2.26,"l":2.23,"n":22,"o":2.26,"t":"2026-10-13T15:30:00Z","v":1810,"vw":2.248824},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-13T15:45:00Z","v":727,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-13T16:00:00Z","v":839,"vw":2.25},{"c":2.2,"h":2.2032,"l":2.2,"n":5,"o":2.2032,"t":"2026-10-13T16:15:00Z","v":1302,"vw":2.201838},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-13T16:30:00Z","v":374,"vw":2.21},{"c":2.2,"h":2.21,"l":2.2,"n":19,"o":2.2,"t":"2026-10-13T16:45:00Z","v":2979,"vw":2.20356},{"c":2.22,"h":2.22,"l":2.19,"n":19,"o":2.19,"t":"2026-10-13T17:30:00Z","v":16222,"vw":2.197396},{"c":2.22,"h":2.2212,"l":2.22,"n":7,"o":2.22,"t":"2026-10-13T18:45:00Z","v":1115,"vw":2.2207},{"c":2.2097,"h":2.225,"l":2.2097,"n":53,"o":2.2214,"t":"2026-10-13T19:00:00Z","v":13158,"vw":2.22023},{"c":2.2,"h":2.2,"l":2.185,"n":2,"o":2.185,"t":"2026-10-13T19:15:00Z","v":804,"vw":2.187892},{"c":2.175,"h":2.185,"l":2.15,"n":37,"o":2.185,"t":"2026-10-13T19:45:00Z","v":15991,"vw":2.167519},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-13T20:00:00Z","v":1265,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-14T13:30:00Z","v":122,"vw":2.16},{"c":2.225,"h":2.225,"l":2.1601,"n":20,"o":2.162,"t":"2026-10-14T13:45:00Z","v":9515,"vw":2.201199},{"c":2.2,"h":2.235,"l":2.19,"n":14,"o":2.235,"t":"2026-10-14T14:00:00Z","v":10177,"vw":2.201975},{"c":2.2,"h":2.2,"l":2.2,"n":9,"o":2.2,"t":"2026-10-14T14:15:00Z","v":1710,"vw":2.2},{"c":2.1793,"h":2.1793,"l":2.17,"n":2,"o":2.17,"t":"2026-10-14T14:30:00Z","v":200,"vw":2.17465},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-10-14T15:00:00Z","v":1772,"vw":2.19635},{"c":2.1708,"h":2.1708,"l":2.1708,"n":1,"o":2.1708,"t":"2026-10-14T15:15:00Z","v":374,"vw":2.1708},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-14T15:30:00Z","v":267,"vw":2.17},{"c":2.18,"h":2.18,"l":2.1605,"n":3,"o":2.1605,"t":"2026-10-14T16:00:00Z","v":1233,"vw":2.176834},{"c":2.18,"h":2.18,"l":2.17,"n":10,"o":2.1713,"t":"2026-10-14T16:15:00Z","v":5701,"vw":2.179411},{"c":2.17,"h":2.175,"l":2.17,"n":3,"o":2.175,"t":"2026-10-14T16:45:00Z","v":727,"vw":2.172063},{"c":2.175,"h":2.175,"l":2.175,"n":5,"o":2.175,"t":"2026-10-14T17:15:00Z","v":2251,"vw":2.175},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-14T17:30:00Z","v":100,"vw":2.17},{"c":2.171,"h":2.171,"l":2.17,"n":2,"o":2.17,"t":"2026-10-14T18:00:00Z","v":1100,"vw":2.170909},{"c":2.2,"h":2.2,"l":2.17,"n":27,"o":2.1733,"t":"2026-10-14T18:15:00Z","v":4099,"vw":2.17433},{"c":2.19,"h":2.19,"l":2.171,"n":4,"o":2.19,"t":"2026-10-14T18:30:00Z","v":541,"vw":2.178542},{"c":2.185,"h":2.185,"l":2.18,"n":9,"o":2.18,"t":"2026-10-14T18:45:00Z","v":658,"vw":2.182992},{"c":2.16,"h":2.185,"l":2.16,"n":30,"o":2.185,"t":"2026-10-14T19:00:00Z","v":1778,"vw":2.166155},{"c":2.175,"h":2.175,"l":2.16,"n":14,"o":2.16,"t":"2026-10-14T19:15:00Z","v":11148,"vw":2.164041},{"c":2.16,"h":2.175,"l":2.16,"n":4,"o":2.175,"t":"2026-10-14T19:30:00Z","v":326,"vw":2.165385},{"c":2.18,"h":2.18,"l":2.15,"n":63,"o":2.15,"t":"2026-10-14T19:45:00Z","v":8851,"vw":2.163358},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-14T20:00:00Z","v":1161,"vw":2.16},{"c":1.87,"h":2.46,"l":1.87,"n":30,"o":2.46,"t":"2026-10-15T08:00:00Z","v":3009,"vw":2.265594},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-15T08:30:00Z","v":118,"vw":2.13},{"c":2.115,"h":2.13,"l":2.115,"n":7,"o":2.13,"t":"2026-10-15T08:45:00Z","v":4774,"vw":2.12289},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-15T09:00:00Z","v":2341,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T09:15:00Z","v":130,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T09:30:00Z","v":137,"vw":2.12},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T12:45:00Z","v":100,"vw":2.15},{"c":2.1499,"h":2.15,"l":2.1499,"n":2,"o":2.15,"t":"2026-10-15T13:00:00Z","v":2000,"vw":2.14995},{"c":2.14,"h":2.18,"l":2.14,"n":15,"o":2.16,"t":"2026-10-15T13:30:00Z","v":6547,"vw":2.159702},{"c":2.14,"h":2.14,"l":2.14,"n":7,"o":2.14,"t":"2026-10-15T13:45:00Z","v":426,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-15T14:15:00Z","v":100,"vw":2.14},{"c":2.235,"h":2.25,"l":2.13,"n":220,"o":2.13,"t":"2026-10-15T14:30:00Z","v":20953,"vw":2.219219},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T14:45:00Z","v":102,"vw":2.17},{"c":2.18,"h":2.18,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T15:00:00Z","v":200,"vw":2.175},{"c":2.2044,"h":2.2044,"l":2.16,"n":8,"o":2.18,"t":"2026-10-15T15:15:00Z","v":433,"vw":2.184675},{"c":2.165,"h":2.1757,"l":2.16,"n":3,"o":2.16,"t":"2026-10-15T15:30:00Z","v":300,"vw":2.1669},{"c":2.155,"h":2.155,"l":2.155,"n":5,"o":2.155,"t":"2026-10-15T15:45:00Z","v":4104,"vw":2.155},{"c":2.18,"h":2.18,"l":2.155,"n":26,"o":2.155,"t":"2026-10-15T16:00:00Z","v":1330,"vw":2.169259},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T16:15:00Z","v":100,"vw":2.15},{"c":2.14,"h":2.16,"l":2.14,"n":2,"o":2.16,"t":"2026-10-15T16:30:00Z","v":200,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.14},{"c":2.155,"h":2.155,"l":2.155,"n":3,"o":2.155,"t":"2026-10-15T17:00:00Z","v":201,"vw":2.155},{"c":2.178,"h":2.1899,"l":2.155,"n":27,"o":2.155,"t":"2026-10-15T17:15:00Z","v":3076,"vw":2.170529},{"c":2.151,"h":2.151,"l":2.1501,"n":3,"o":2.1501,"t":"2026-10-15T17:30:00Z","v":10180,"vw":2.150109},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-15T17:45:00Z","v":100,"vw":2.155},{"c":2.165,"h":2.19,"l":2.155,"n":19,"o":2.155,"t":"2026-10-15T18:00:00Z","v":5707,"vw":2.163218},{"c":2.165,"h":2.165,"l":2.165,"n":3,"o":2.165,"t":"2026-10-15T18:15:00Z","v":102,"vw":2.165},{"c":2.1892,"h":2.1892,"l":2.165,"n":5,"o":2.165,"t":"2026-10-15T18:30:00Z","v":670,"vw":2.179469},{"c":2.165,"h":2.165,"l":2.165,"n":1,"o":2.165,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.165},{"c":2.18,"h":2.18,"l":2.155,"n":9,"o":2.165,"t":"2026-10-15T19:00:00Z","v":507,"vw":2.1675},{"c":2.21,"h":2.26,"l":2.18,"n":51,"o":2.185,"t":"2026-10-15T19:15:00Z","v":6980,"vw":2.195555},{"c":2.196,"h":2.21,"l":2.196,"n":9,"o":2.21,"t":"2026-10-15T19:30:00Z","v":937,"vw":2.203778},{"c":2.14,"h":2.21,"l":2.14,"n":39,"o":2.21,"t":"2026-10-15T19:45:00Z","v":4860,"vw":2.179997},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-15T20:00:00Z","v":2479,"vw":2.16},{"c":2.15,"h":2.22,"l":2.13,"n":32,"o":2.16,"t":"2026-10-16T13:30:00Z","v":11745,"vw":2.174855},{"c":2.15,"h":2.1501,"l":2.15,"n":4,"o":2.15,"t":"2026-10-16T13:45:00Z","v":1300,"vw":2.150077},{"c":2.16,"h":2.19,"l":2.15,"n":5,"o":2.15,"t":"2026-10-16T14:00:00Z","v":615,"vw":2.178333},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-16T14:30:00Z","v":100,"vw":2.16},{"c":2.13,"h":2.19,"l":2.12,"n":31,"o":2.19,"t":"2026-10-16T14:45:00Z","v":15431,"vw":2.160241},{"c":2.12,"h":2.15,"l":2.12,"n":11,"o":2.15,"t":"2026-10-16T15:00:00Z","v":804,"vw":2.126667},{"c":2.16,"h":2.17,"l":2.145,"n":7,"o":2.145,"t":"2026-10-16T15:15:00Z","v":723,"vw":2.161552},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-10-16T15:30:00Z","v":702,"vw":2.16},{"c":2.14,"h":2.16,"l":2.132,"n":9,"o":2.132,"t":"2026-10-16T16:15:00Z","v":1817,"vw":2.138824},{"c":2.14,"h":2.165,"l":2.14,"n":6,"o":2.165,"t":"2026-10-16T16:30:00Z","v":589,"vw":2.145961},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-16T16:45:00Z","v":419,"vw":2.12},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-10-16T17:00:00Z","v":100,"vw":2.135},{"c":2.13,"h":2.1499,"l":2.12,"n":12,"o":2.135,"t":"2026-10-16T17:15:00Z","v":2616,"vw":2.141429},{"c":2.13,"h":2.14,"l":2.11,"n":19,"o":2.14,"t":"2026-10-16T17:30:00Z","v":4918,"vw":2.136905},{"c":2.12,"h":2.12,"l":2.12,"n":7,"o":2.12,"t":"2026-10-16T17:45:00Z","v":408,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-16T18:00:00Z","v":300,"vw":2.12},{"c":2.13,"h":2.13,"l":2.12,"n":2,"o":2.12,"t":"2026-10-16T18:15:00Z","v":300,"vw":2.126667},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T18:30:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-16T18:45:00Z","v":410,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T19:00:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-16T19:15:00Z","v":206,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":8,"o":2.12,"t":"2026-10-16T19:30:00Z","v":762,"vw":2.12},{"c":2.1,"h":2.14,"l":2.1,"n":150,"o":2.12,"t":"2026-10-16T19:45:00Z","v":22278,"vw":2.118535},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-16T20:00:00Z","v":405,"vw":2.12},{"c":2.11,"h":2.37,"l":2.0962,"n":546,"o":2.16,"t":"2026-10-19T13:00:00Z","v":64730,"vw":2.212762},{"c":2.0655,"h":2.13,"l":2.0655,"n":31,"o":2.08,"t":"2026-10-19T13:15:00Z","v":2286,"vw":2.110932},{"c":2.08,"h":2.13,"l":2.07,"n":121,"o":2.13,"t":"2026-10-19T13:30:00Z","v":26571,"vw":2.099105},{"c":2.08,"h":2.1,"l":2.08,"n":34,"o":2.08,"t":"2026-10-19T13:45:00Z","v":4246,"vw":2.092031},{"c":2.025,"h":2.085,"l":2,"n":146,"o":2.07,"t":"2026-10-19T14:00:00Z","v":41081,"vw":2.024899},{"c":2.02,"h":2.06,"l":2,"n":117,"o":2.028,"t":"2026-10-19T14:15:00Z","v":29278,"vw":2.039313},{"c":2.045,"h":2.06,"l":2.045,"n":16,"o":2.045,"t":"2026-10-19T14:30:00Z","v":1925,"vw":2.052696},{"c":2.045,"h":2.045,"l":2.045,"n":6,"o":2.045,"t":"2026-10-19T14:45:00Z","v":275,"vw":2.045},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-19T15:00:00Z","v":111,"vw":2.02},{"c":2.02,"h":2.02,"l":2.01,"n":8,"o":2.0101,"t":"2026-10-19T15:15:00Z","v":959,"vw":2.01112},{"c":1.99,"h":2.05,"l":1.99,"n":115,"o":2.03,"t":"2026-10-19T15:30:00Z","v":30188,"vw":2.031751},{"c":1.99,"h":1.995,"l":1.93,"n":480,"o":1.99,"t":"2026-10-19T15:45:00Z","v":50989,"vw":1.967536},{"c":1.92,"h":1.97,"l":1.92,"n":152,"o":1.97,"t":"2026-10-19T16:00:00Z","v":14469,"vw":1.948874},{"c":1.92,"h":1.93,"l":1.91,"n":67,"o":1.92,"t":"2026-10-19T16:15:00Z","v":14550,"vw":1.92202},{"c":1.94,"h":1.95,"l":1.92,"n":108,"o":1.92,"t":"2026-10-19T16:30:00Z","v":25187,"vw":1.932194},{"c":1.95,"h":1.96,"l":1.93,"n":62,"o":1.948,"t":"2026-10-19T16:45:00Z","v":12622,"vw":1.945622},{"c":1.935,"h":1.94,"l":1.93,"n":20,"o":1.94,"t":"2026-10-19T17:00:00Z","v":2796,"vw":1.935943},{"c":1.94,"h":1.94,"l":1.935,"n":27,"o":1.94,"t":"2026-10-19T17:15:00Z","v":4080,"vw":1.939375},{"c":1.935,"h":1.935,"l":1.905,"n":77,"o":1.93,"t":"2026-10-19T17:30:00Z","v":17550,"vw":1.920726},{"c":1.94,"h":1.94,"l":1.93,"n":27,"o":1.93,"t":"2026-10-19T17:45:00Z","v":4188,"vw":1.932237},{"c":1.9399,"h":1.94,"l":1.93,"n":29,"o":1.93,"t":"2026-10-19T18:00:00Z","v":2531,"vw":1.93845},{"c":2,"h":2.015,"l":1.935,"n":86,"o":1.935,"t":"2026-10-19T18:15:00Z","v":12536,"vw":1.973034},{"c":2.005,"h":2.01,"l":2,"n":20,"o":2.005,"t":"2026-10-19T18:30:00Z","v":1892,"vw":2.002353},{"c":2.005,"h":2.01,"l":2,"n":22,"o":2,"t":"2026-10-19T18:45:00Z","v":3076,"vw":2.004034},{"c":2.005,"h":2.01,"l":2.005,"n":17,"o":2.005,"t":"2026-10-19T19:00:00Z","v":1978,"vw":2.007473},{"c":2.005,"h":2.01,"l":2.005,"n":9,"o":2.01,"t":"2026-10-19T19:15:00Z","v":624,"vw":2.009109},{"c":2.005,"h":2.005,"l":2,"n":18,"o":2,"t":"2026-10-19T19:30:00Z","v":1287,"vw":2.001897},{"c":2.01,"h":2.02,"l":2,"n":74,"o":2.005,"t":"2026-10-19T19:45:00Z","v":6753,"vw":2.008602},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-19T20:00:00Z","v":1183,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-19T20:45:00Z","v":900,"vw":2},{"c":2.0034,"h":2.0034,"l":2.0034,"n":1,"o":2.0034,"t":"2026-10-19T23:45:00Z","v":180,"vw":2.0034},{"c":2.0917,"h":2.0917,"l":2.0917,"n":1,"o":2.0917,"t":"2026-10-20T09:30:00Z","v":100,"vw":2.0917},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-20T11:00:00Z","v":200,"vw":2},{"c":2.08,"h":2.08,"l":2.03,"n":11,"o":2.03,"t":"2026-10-20T13:30:00Z","v":3148,"vw":2.044836},{"c":2.045,"h":2.045,"l":2.045,"n":1,"o":2.045,"t":"2026-10-20T14:00:00Z","v":628,"vw":2.045},{"c":2.03,"h":2.05,"l":2.01,"n":24,"o":2.05,"t":"2026-10-20T14:15:00Z","v":4837,"vw":2.035622},{"c":2.035,"h":2.035,"l":2.035,"n":3,"o":2.035,"t":"2026-10-20T14:30:00Z","v":268,"vw":2.035},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-20T14:45:00Z","v":142,"vw":2.04},{"c":2.02,"h":2.0301,"l":2.02,"n":9,"o":2.0301,"t":"2026-10-20T15:00:00Z","v":3237,"vw":2.029105},{"c":2.02,"h":2.03,"l":2.02,"n":9,"o":2.03,"t":"2026-10-20T15:15:00Z","v":710,"vw":2.028571},{"c":1.99,"h":2.02,"l":1.99,"n":15,"o":2.02,"t":"2026-10-20T15:30:00Z","v":5177,"vw":2.01567},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T15:45:00Z","v":200,"vw":1.99},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-20T16:00:00Z","v":271,"vw":2.01},{"c":2,"h":2.01,"l":2,"n":9,"o":2.0095,"t":"2026-10-20T16:15:00Z","v":2089,"vw":2.005146},{"c":2.01,"h":2.01,"l":2.01,"n":21,"o":2.01,"t":"2026-10-20T16:30:00Z","v":1765,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-20T16:45:00Z","v":200,"vw":2.01},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-10-20T17:00:00Z","v":540,"vw":2.015},{"c":2.011,"h":2.011,"l":2.0104,"n":4,"o":2.0104,"t":"2026-10-20T17:15:00Z","v":389,"vw":2.010657},{"c":2.02,"h":2.02,"l":2.01,"n":31,"o":2.01,"t":"2026-10-20T17:30:00Z","v":8702,"vw":2.019274},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-20T18:15:00Z","v":200,"vw":2.03},{"c":2.04,"h":2.04,"l":2.03,"n":9,"o":2.03,"t":"2026-10-20T18:45:00Z","v":1156,"vw":2.034967},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-20T19:30:00Z","v":248,"vw":2.03},{"c":2.025,"h":2.04,"l":2.02,"n":41,"o":2.0393,"t":"2026-10-20T19:45:00Z","v":5887,"vw":2.035016},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-20T20:00:00Z","v":343,"vw":2.02},{"c":2.02,"h":2.04,"l":2,"n":8,"o":2.04,"t":"2026-10-21T13:30:00Z","v":10222,"vw":2.021185},{"c":1.98,"h":2.0001,"l":1.98,"n":24,"o":2,"t":"2026-10-21T13:45:00Z","v":7919,"vw":1.995325},{"c":2,"h":2,"l":1.99,"n":16,"o":1.99,"t":"2026-10-21T14:00:00Z","v":3616,"vw":1.995491},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-21T14:15:00Z","v":740,"vw":2},{"c":1.98,"h":2.005,"l":1.98,"n":16,"o":2.005,"t":"2026-10-21T14:30:00Z","v":7212,"vw":2.002076},{"c":1.98,"h":1.995,"l":1.98,"n":2,"o":1.995,"t":"2026-10-21T15:00:00Z","v":350,"vw":1.990714},{"c":1.98,"h":1.98,"l":1.98,"n":4,"o":1.98,"t":"2026-10-21T15:15:00Z","v":212,"vw":1.98},{"c":2,"h":2,"l":2,"n":10,"o":2,"t":"2026-10-21T15:30:00Z","v":1030,"vw":2},{"c":2.0091,"h":2.0091,"l":1.98,"n":3,"o":1.98,"t":"2026-10-21T16:00:00Z","v":309,"vw":1.9897},{"c":2,"h":2.005,"l":2,"n":11,"o":2,"t":"2026-10-21T16:15:00Z","v":2762,"vw":2.00402},{"c":2,"h":2.04,"l":2,"n":39,"o":2.01,"t":"2026-10-21T16:30:00Z","v":5619,"vw":2.028708},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-21T16:45:00Z","v":150,"vw":2},{"c":2.01,"h":2.03,"l":2,"n":6,"o":2.03,"t":"2026-10-21T17:00:00Z","v":620,"vw":2.01513},{"c":2,"h":2.01,"l":2,"n":9,"o":2.01,"t":"2026-10-21T17:30:00Z","v":819,"vw":2.007143},{"c":2,"h":2.01,"l":2,"n":12,"o":2.01,"t":"2026-10-21T18:15:00Z","v":994,"vw":2.008715},{"c":1.985,"h":2,"l":1.98,"n":27,"o":2,"t":"2026-10-21T18:30:00Z","v":6981,"vw":1.996108},{"c":1.9899,"h":1.99,"l":1.985,"n":17,"o":1.99,"t":"2026-10-21T18:45:00Z","v":2553,"vw":1.988741},{"c":1.9857,"h":1.9857,"l":1.985,"n":8,"o":1.985,"t":"2026-10-21T19:00:00Z","v":783,"vw":1.985162},{"c":1.985,"h":1.985,"l":1.985,"n":1,"o":1.985,"t":"2026-10-21T19:15:00Z","v":200,"vw":1.985},{"c":1.985,"h":1.985,"l":1.985,"n":6,"o":1.985,"t":"2026-10-21T19:30:00Z","v":662,"vw":1.985},{"c":1.985,"h":1.99,"l":1.98,"n":61,"o":1.985,"t":"2026-10-21T19:45:00Z","v":3082,"vw":1.984833},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-21T20:00:00Z","v":384,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-10-22T13:30:00Z","v":256,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":10,"o":1.98,"t":"2026-10-22T13:45:00Z","v":804,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T16:00:00Z","v":100,"vw":1.98},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-22T16:15:00Z","v":135,"vw":1.96},{"c":1.97,"h":1.98,"l":1.97,"n":21,"o":1.979,"t":"2026-10-22T17:15:00Z","v":1948,"vw":1.97935},{"c":1.96,"h":1.96,"l":1.96,"n":29,"o":1.96,"t":"2026-10-22T19:00:00Z","v":1719,"vw":1.96},{"c":1.94,"h":1.96,"l":1.94,"n":16,"o":1.96,"t":"2026-10-22T19:15:00Z","v":415,"vw":1.95},{"c":1.94,"h":1.9621,"l":1.94,"n":10,"o":1.9621,"t":"2026-10-22T19:45:00Z","v":485,"vw":1.948945},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-22T20:00:00Z","v":382,"vw":1.97},{"c":1.93,"h":1.99,"l":1.93,"n":6,"o":1.99,"t":"2026-10-22T21:15:00Z","v":872,"vw":1.967299},{"c":1.93,"h":1.95,"l":1.93,"n":14,"o":1.95,"t":"2026-10-23T13:30:00Z","v":7010,"vw":1.932115},{"c":1.92,"h":1.94,"l":1.92,"n":35,"o":1.93,"t":"2026-10-23T13:45:00Z","v":12467,"vw":1.929863},{"c":1.885,"h":1.93,"l":1.87,"n":68,"o":1.92,"t":"2026-10-23T14:00:00Z","v":18749,"vw":1.914877},{"c":1.89,"h":1.9,"l":1.885,"n":31,"o":1.885,"t":"2026-10-23T14:15:00Z","v":6373,"vw":1.898305},{"c":1.9299,"h":1.9299,"l":1.91,"n":7,"o":1.91,"t":"2026-10-23T14:30:00Z","v":2004,"vw":1.921056},{"c":1.86,"h":1.94,"l":1.86,"n":147,"o":1.93,"t":"2026-10-23T14:45:00Z","v":59618,"vw":1.905625},{"c":1.91,"h":1.91,"l":1.87,"n":29,"o":1.9,"t":"2026-10-23T15:00:00Z","v":2826,"vw":1.88963},{"c":1.94,"h":1.94,"l":1.91,"n":6,"o":1.91,"t":"2026-10-23T15:15:00Z","v":417,"vw":1.93},{"c":1.91,"h":1.9164,"l":1.91,"n":5,"o":1.9164,"t":"2026-10-23T15:45:00Z","v":624,"vw":1.915333},{"c":1.9177,"h":1.9177,"l":1.9177,"n":2,"o":1.9177,"t":"2026-10-23T16:00:00Z","v":105,"vw":1.9177},{"c":1.88,"h":1.918,"l":1.88,"n":7,"o":1.9,"t":"2026-10-23T16:15:00Z","v":3406,"vw":1.913117},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-23T16:30:00Z","v":100,"vw":1.88},{"c":1.91,"h":1.93,"l":1.89,"n":31,"o":1.9,"t":"2026-10-23T17:00:00Z","v":4583,"vw":1.919235},{"c":1.91,"h":1.935,"l":1.91,"n":36,"o":1.92,"t":"2026-10-23T19:45:00Z","v":2624,"vw":1.925723},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-23T20:00:00Z","v":206,"vw":1.93},{"c":1.9269,"h":1.9269,"l":1.92,"n":12,"o":1.92,"t":"2026-10-26T13:30:00Z","v":1646,"vw":1.920543},{"c":1.87,"h":1.92,"l":1.87,"n":32,"o":1.91,"t":"2026-10-26T14:45:00Z","v":5787,"vw":1.90567},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-26T15:00:00Z","v":100,"vw":1.86},{"c":1.865,"h":1.88,"l":1.86,"n":31,"o":1.8681,"t":"2026-10-26T15:15:00Z","v":7597,"vw":1.872044},{"c":1.85,"h":1.88,"l":1.85,"n":83,"o":1.8799,"t":"2026-10-26T15:30:00Z","v":12930,"vw":1.868886},{"c":1.85,"h":1.87,"l":1.85,"n":35,"o":1.87,"t":"2026-10-26T15:45:00Z","v":17503,"vw":1.867264},{"c":1.855,"h":1.8686,"l":1.83,"n":84,"o":1.85,"t":"2026-10-26T16:00:00Z","v":7478,"vw":1.854784},{"c":1.85,"h":1.85,"l":1.84,"n":23,"o":1.84,"t":"2026-10-26T16:15:00Z","v":845,"vw":1.841429},{"c":1.85,"h":1.8599,"l":1.845,"n":59,"o":1.845,"t":"2026-10-26T16:30:00Z","v":8841,"vw":1.854707},{"c":1.83,"h":1.8599,"l":1.83,"n":84,"o":1.84,"t":"2026-10-26T16:45:00Z","v":12101,"vw":1.843483},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-26T17:00:00Z","v":445,"vw":1.83},{"c":1.85,"h":1.866,"l":1.83,"n":13,"o":1.83,"t":"2026-10-26T17:15:00Z","v":5526,"vw":1.861998},{"c":1.85,"h":1.86,"l":1.83,"n":21,"o":1.85,"t":"2026-10-26T17:45:00Z","v":4881,"vw":1.849333},{"c":1.85,"h":1.86,"l":1.83,"n":41,"o":1.86,"t":"2026-10-26T18:15:00Z","v":12548,"vw":1.849552},{"c":1.83,"h":1.855,"l":1.83,"n":22,"o":1.855,"t":"2026-10-26T18:45:00Z","v":10957,"vw":1.848207},{"c":1.83,"h":1.845,"l":1.83,"n":5,"o":1.845,"t":"2026-10-26T19:00:00Z","v":500,"vw":1.835},{"c":1.8302,"h":1.84,"l":1.8302,"n":5,"o":1.84,"t":"2026-10-26T19:15:00Z","v":999,"vw":1.83238},{"c":1.86,"h":1.86,"l":1.82,"n":45,"o":1.83,"t":"2026-10-26T19:30:00Z","v":12050,"vw":1.830608},{"c":1.82,"h":1.86,"l":1.82,"n":43,"o":1.86,"t":"2026-10-26T19:45:00Z","v":10241,"vw":1.840513},{"c":1.85,"h":1.85,"l":1.85,"n":7,"o":1.85,"t":"2026-10-26T20:00:00Z","v":247,"vw":1.85},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-26T21:00:00Z","v":334,"vw":1.88},{"c":1.8893,"h":1.8893,"l":1.8893,"n":1,"o":1.8893,"t":"2026-10-26T21:15:00Z","v":300,"vw":1.8893},{"c":1.8801,"h":1.8801,"l":1.88,"n":2,"o":1.88,"t":"2026-10-26T22:30:00Z","v":428,"vw":1.88005},{"c":1.9515,"h":1.9515,"l":1.85,"n":7,"o":1.85,"t":"2026-10-27T13:30:00Z","v":636,"vw":1.882848},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-27T14:45:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.85,"l":1.82,"n":7,"o":1.84,"t":"2026-10-27T15:00:00Z","v":1887,"vw":1.83576},{"c":1.81,"h":1.83,"l":1.81,"n":19,"o":1.83,"t":"2026-10-27T15:15:00Z","v":6695,"vw":1.824356},{"c":1.84,"h":1.86,"l":1.81,"n":54,"o":1.83,"t":"2026-10-27T15:45:00Z","v":11278,"vw":1.844469},{"c":1.8293,"h":1.86,"l":1.81,"n":23,"o":1.85,"t":"2026-10-27T16:00:00Z","v":3980,"vw":1.848464},{"c":1.83,"h":1.87,"l":1.83,"n":13,"o":1.862,"t":"2026-10-27T16:15:00Z","v":1365,"vw":1.864046},{"c":1.85,"h":1.8657,"l":1.85,"n":17,"o":1.8501,"t":"2026-10-27T16:30:00Z","v":1200,"vw":1.857311},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-27T16:45:00Z","v":600,"vw":1.85},{"c":1.878,"h":1.88,"l":1.85,"n":28,"o":1.8604,"t":"2026-10-27T17:00:00Z","v":3609,"vw":1.863182},{"c":1.8601,"h":1.875,"l":1.8601,"n":7,"o":1.87,"t":"2026-10-27T17:15:00Z","v":1166,"vw":1.869618},{"c":1.83,"h":1.865,"l":1.83,"n":20,"o":1.865,"t":"2026-10-27T17:30:00Z","v":4200,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-27T17:45:00Z","v":100,"vw":1.85},{"c":1.9,"h":1.9,"l":1.83,"n":22,"o":1.85,"t":"2026-10-27T18:00:00Z","v":5521,"vw":1.863147},{"c":1.89,"h":1.89,"l":1.876,"n":4,"o":1.888,"t":"2026-10-27T18:30:00Z","v":700,"vw":1.883329},{"c":1.876,"h":1.89,"l":1.876,"n":3,"o":1.89,"t":"2026-10-27T18:45:00Z","v":300,"vw":1.884667},{"c":1.82,"h":1.8205,"l":1.82,"n":3,"o":1.8205,"t":"2026-10-27T19:00:00Z","v":356,"vw":1.820141},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-27T19:15:00Z","v":371,"vw":1.83},{"c":1.86,"h":1.89,"l":1.86,"n":4,"o":1.89,"t":"2026-10-27T19:30:00Z","v":514,"vw":1.8675},{"c":1.84,"h":1.86,"l":1.82,"n":81,"o":1.84,"t":"2026-10-27T19:45:00Z","v":18940,"vw":1.837654},{"c":1.8451,"h":1.8599,"l":1.8451,"n":5,"o":1.85,"t":"2026-10-27T20:00:00Z","v":4210,"vw":1.852076},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-28T10:30:00Z","v":100,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-28T10:45:00Z","v":100,"vw":1.97},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-28T13:30:00Z","v":269,"vw":1.86},{"c":1.8501,"h":1.8501,"l":1.8501,"n":1,"o":1.8501,"t":"2026-10-28T13:45:00Z","v":100,"vw":1.8501},{"c":1.83,"h":1.87,"l":1.82,"n":124,"o":1.85,"t":"2026-10-28T15:15:00Z","v":13699,"vw":1.84967},{"c":1.82,"h":1.845,"l":1.8,"n":88,"o":1.83,"t":"2026-10-28T15:30:00Z","v":19797,"vw":1.814831},{"c":1.8203,"h":1.8299,"l":1.8203,"n":4,"o":1.825,"t":"2026-10-28T15:45:00Z","v":1150,"vw":1.825018},{"c":1.845,"h":1.845,"l":1.81,"n":24,"o":1.82,"t":"2026-10-28T16:00:00Z","v":3930,"vw":1.829989},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-28T16:15:00Z","v":110,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-28T16:30:00Z","v":300,"vw":1.82},{"c":1.845,"h":1.845,"l":1.845,"n":10,"o":1.845,"t":"2026-10-28T17:15:00Z","v":1493,"vw":1.845},{"c":1.82,"h":1.83,"l":1.82,"n":9,"o":1.83,"t":"2026-10-28T17:30:00Z","v":1359,"vw":1.829192},{"c":1.82,"h":1.84,"l":1.82,"n":42,"o":1.82,"t":"2026-10-28T18:00:00Z","v":6965,"vw":1.834043},{"c":1.825,"h":1.84,"l":1.825,"n":4,"o":1.839,"t":"2026-10-28T18:15:00Z","v":700,"vw":1.837571},{"c":2.03,"h":2.0404,"l":1.825,"n":544,"o":1.825,"t":"2026-10-28T18:30:00Z","v":171355,"vw":1.969899},{"c":1.99,"h":2.04,"l":1.9781,"n":107,"o":2.0226,"t":"2026-10-28T18:45:00Z","v":39568,"vw":2.013559},{"c":1.98,"h":2.029,"l":1.95,"n":48,"o":1.985,"t":"2026-10-28T19:00:00Z","v":5586,"vw":1.973511},{"c":1.96,"h":1.98,"l":1.96,"n":20,"o":1.975,"t":"2026-10-28T19:15:00Z","v":11973,"vw":1.961517},{"c":1.995,"h":2.01,"l":1.96,"n":37,"o":1.96,"t":"2026-10-28T19:30:00Z","v":4535,"vw":1.992429},{"c":1.99,"h":2,"l":1.96,"n":119,"o":1.99,"t":"2026-10-28T19:45:00Z","v":23280,"vw":1.983256},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-28T20:00:00Z","v":2394,"vw":1.99},{"c":1.9793,"h":1.9793,"l":1.9793,"n":1,"o":1.9793,"t":"2026-10-28T22:15:00Z","v":100,"vw":1.9793},{"c":1.977,"h":1.977,"l":1.9377,"n":2,"o":1.9377,"t":"2026-10-28T23:45:00Z","v":900,"vw":1.9639},{"c":1.9658,"h":1.98,"l":1.955,"n":12,"o":1.98,"t":"2026-10-29T13:30:00Z","v":2217,"vw":1.977677},{"c":1.97,"h":1.97,"l":1.97,"n":6,"o":1.97,"t":"2026-10-29T13:45:00Z","v":796,"vw":1.97},{"c":1.95,"h":1.965,"l":1.95,"n":5,"o":1.965,"t":"2026-10-29T14:15:00Z","v":5107,"vw":1.964706},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-29T14:30:00Z","v":1020,"vw":1.96},{"c":1.97,"h":1.97,"l":1.95,"n":13,"o":1.95,"t":"2026-10-29T14:45:00Z","v":2181,"vw":1.966296},{"c":1.94,"h":1.97,"l":1.94,"n":23,"o":1.965,"t":"2026-10-29T15:00:00Z","v":8458,"vw":1.964774},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-29T15:30:00Z","v":460,"vw":1.94},{"c":1.93,"h":1.94,"l":1.93,"n":17,"o":1.93,"t":"2026-10-29T15:45:00Z","v":1216,"vw":1.932232},{"c":1.94,"h":1.95,"l":1.93,"n":10,"o":1.935,"t":"2026-10-29T16:00:00Z","v":1534,"vw":1.943314},{"c":1.94,"h":1.94,"l":1.92,"n":11,"o":1.92,"t":"2026-10-29T16:15:00Z","v":1063,"vw":1.9275},{"c":1.95,"h":1.95,"l":1.92,"n":19,"o":1.92,"t":"2026-10-29T16:30:00Z","v":929,"vw":1.937428},{"c":1.94,"h":1.96,"l":1.93,"n":9,"o":1.96,"t":"2026-10-29T16:45:00Z","v":1602,"vw":1.950937},{"c":1.93,"h":1.96,"l":1.93,"n":6,"o":1.96,"t":"2026-10-29T17:00:00Z","v":724,"vw":1.939282},{"c":1.93,"h":1.94,"l":1.9201,"n":8,"o":1.94,"t":"2026-10-29T17:15:00Z","v":670,"vw":1.926905},{"c":1.9205,"h":1.9205,"l":1.92,"n":6,"o":1.92,"t":"2026-10-29T17:30:00Z","v":1480,"vw":1.920236},{"c":1.91,"h":1.92,"l":1.91,"n":9,"o":1.92,"t":"2026-10-29T17:45:00Z","v":710,"vw":1.915},{"c":1.895,"h":1.91,"l":1.895,"n":34,"o":1.91,"t":"2026-10-29T18:00:00Z","v":7442,"vw":1.908946},{"c":1.8701,"h":1.91,"l":1.87,"n":8,"o":1.87,"t":"2026-10-29T18:15:00Z","v":19213,"vw":1.870852},{"c":1.905,"h":1.92,"l":1.905,"n":14,"o":1.92,"t":"2026-10-29T18:30:00Z","v":3586,"vw":1.919127},{"c":1.93,"h":1.93,"l":1.92,"n":10,"o":1.92,"t":"2026-10-29T18:45:00Z","v":1432,"vw":1.921427},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-29T19:00:00Z","v":624,"vw":1.92},{"c":1.948,"h":1.948,"l":1.92,"n":8,"o":1.92,"t":"2026-10-29T19:15:00Z","v":1272,"vw":1.931953},{"c":1.9599,"h":1.9599,"l":1.92,"n":9,"o":1.9499,"t":"2026-10-29T19:30:00Z","v":2301,"vw":1.943004},{"c":1.94,"h":1.95,"l":1.92,"n":57,"o":1.93,"t":"2026-10-29T19:45:00Z","v":5144,"vw":1.927925},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-29T20:00:00Z","v":410,"vw":1.94},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-29T21:00:00Z","v":888,"vw":1.96},{"c":1.9999,"h":1.9999,"l":1.9999,"n":1,"o":1.9999,"t":"2026-10-30T11:45:00Z","v":200,"vw":1.9999},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-30T13:30:00Z","v":217,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-30T13:45:00Z","v":401,"vw":1.94},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-10-30T14:15:00Z","v":151,"vw":1.92},{"c":1.9502,"h":1.9502,"l":1.95,"n":2,"o":1.95,"t":"2026-10-30T15:15:00Z","v":5100,"vw":1.950161},{"c":1.95,"h":1.982,"l":1.942,"n":37,"o":1.9803,"t":"2026-10-30T15:30:00Z","v":5805,"vw":1.952835},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T15:45:00Z","v":102,"vw":1.94},{"c":1.9462,"h":1.9462,"l":1.9462,"n":7,"o":1.9462,"t":"2026-10-30T16:00:00Z","v":5071,"vw":1.9462},{"c":1.9498,"h":1.9498,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T16:15:00Z","v":500,"vw":1.947767},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-30T16:45:00Z","v":101,"vw":1.93},{"c":1.935,"h":1.935,"l":1.935,"n":1,"o":1.935,"t":"2026-10-30T17:00:00Z","v":100,"vw":1.935},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-10-30T18:00:00Z","v":706,"vw":1.91},{"c":1.89,"h":1.9,"l":1.89,"n":8,"o":1.9,"t":"2026-10-30T18:15:00Z","v":1141,"vw":1.899005},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-30T18:30:00Z","v":1293,"vw":1.88},{"c":1.865,"h":1.88,"l":1.865,"n":26,"o":1.87,"t":"2026-10-30T19:30:00Z","v":2966,"vw":1.870547},{"c":1.88,"h":1.91,"l":1.865,"n":150,"o":1.87,"t":"2026-10-30T19:45:00Z","v":23856,"vw":1.881556},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-30T20:00:00Z","v":1044,"vw":1.88}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":2.489200015615665,"strike":2.583404288543968,"iv":7.860457123207092,"gamma":0.03272763519331008,"theta":-0.008907954832136031,"vega":0.0011359560650846178,"rho":-0.0032411547859675974,"breakevenPct":94.9891344187073},{"delta":0.15,"premium":2.6312732038463467,"strike":2.885687667758184,"iv":7.354709839960421,"gamma":0.04766055857624441,"theta":-0.009065641388710697,"vega":0.0013367285189161224,"rho":-0.0036035913243412793,"breakevenPct":86.46731574937034},{"delta":0.2,"premium":2.7733463920770283,"strike":3.1879710469724003,"iv":6.848962556713751,"gamma":0.06259348195917876,"theta":-0.009223327945285362,"vega":0.0015375009727476275,"rho":-0.0039660278627149615,"breakevenPct":77.94549708003339},{"delta":0.25,"premium":2.91541958030771,"strike":3.490254426186617,"iv":6.34321527346708,"gamma":0.0775264053421131,"theta":-0.00938101450186003,"vega":0.001738273426579132,"rho":-0.004328464401088644,"breakevenPct":69.42367841069645},{"delta":0.3,"premium":3.0574927685383915,"strike":3.7925378054008325,"iv":5.837467990220409,"gamma":0.09245932872504742,"theta":-0.009538701058434695,"vega":0.0019390458804106367,"rho":-0.004690900939462325,"breakevenPct":60.90185974135951},{"delta":0.35,"premium":3.199565956769073,"strike":4.094821184615048,"iv":5.331720706973739,"gamma":0.10739225210798174,"theta":-0.00969638761500936,"vega":0.0021398183342421417,"rho":-0.0050533374778360075,"breakevenPct":52.380041072022564},{"delta":0.4,"premium":3.3416391449997547,"strike":4.397104563829265,"iv":4.825973423727067,"gamma":0.1223251754909161,"theta":-0.009854074171584026,"vega":0.0023405907880736463,"rho":-0.00541577401620969,"breakevenPct":43.858222402685605},{"delta":0.45,"premium":3.4837123332304363,"strike":4.699387943043481,"iv":4.320226140480397,"gamma":0.13725809887385043,"theta":-0.010011760728158691,"vega":0.002541363241905151,"rho":-0.005778210554583372,"breakevenPct":35.33640373334866},{"delta":0.5,"premium":3.9337627954704186,"strike":5.305705738089523,"iv":3.904218331455383,"gamma":0.1491877775189669,"theta":-0.010374845020198887,"vega":0.0027410215608840004,"rho":-0.006554212246368652,"breakevenPct":27.024311562813573}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":2.489200015615665,"strike":2.583404288543968,"iv":7.860457123207092,"gamma":0.03272763519331008,"theta":-0.008907954832136031,"vega":0.0011359560650846178,"rho":-0.0032411547859675974,"breakevenPct":94.9891344187073},{"delta":0.15,"premium":2.6312732038463467,"strike":2.885687667758184,"iv":7.354709839960421,"gamma":0.04766055857624441,"theta":-0.009065641388710697,"vega":0.0013367285189161224,"rho":-0.0036035913243412793,"breakevenPct":86.46731574937034},{"delta":0.2,"premium":2.7733463920770283,"strike":3.1879710469724003,"iv":6.848962556713751,"gamma":0.06259348195917876,"theta":-0.009223327945285362,"vega":0.0015375009727476275,"rho":-0.0039660278627149615,"breakevenPct":77.94549708003339},{"delta":0.25,"premium":2.91541958030771,"strike":3.490254426186617,"iv":6.34321527346708,"gamma":0.0775264053421131,"theta":-0.00938101450186003,"vega":0.001738273426579132,"rho":-0.004328464401088644,"breakevenPct":69.42367841069645},{"delta":0.3,"premium":3.0574927685383915,"strike":3.7925378054008325,"iv":5.837467990220409,"gamma":0.09245932872504742,"theta":-0.009538701058434695,"vega":0.0019390458804106367,"rho":-0.004690900939462325,"breakevenPct":60.90185974135951},{"delta":0.35,"premium":3.199565956769073,"strike":4.094821184615048,"iv":5.331720706973739,"gamma":0.10739225210798174,"theta":-0.00969638761500936,"vega":0.0021398183342421417,"rho":-0.0050533374778360075,"breakevenPct":52.380041072022564},{"delta":0.4,"premium":3.3416391449997547,"strike":4.397104563829265,"iv":4.825973423727067,"gamma":0.1223251754909161,"theta":-0.009854074171584026,"vega":0.0023405907880736463,"rho":-0.00541577401620969,"breakevenPct":43.858222402685605},{"delta":0.45,"premium":3.4837123332304363,"strike":4.699387943043481,"iv":4.320226140480397,"gamma":0.13725809887385043,"theta":-0.010011760728158691,"vega":0.002541363241905151,"rho":-0.005778210554583372,"breakevenPct":35.33640373334866},{"delta":0.5,"premium":3.9337627954704186,"strike":5.305705738089523,"iv":3.904218331455383,"gamma":0.1491877775189669,"theta":-0.010374845020198887,"vega":0.0027410215608840004,"rho":-0.006554212246368652,"breakevenPct":27.024311562813573}]}},"errors":["delta:partial"],"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"}}